1606746600000|2020-11-30 14:30:00|117|116|112|111|118|117|111|109|881000
1606746900000|2020-11-30 14:35:00|111|110|115|114|116|115|111|110|514500
1606747200000|2020-11-30 14:40:00|116|115|117|115|117|116|116|115|275500
1606747500000|2020-11-30 14:45:00|116|116|116|115|117|116|113|112|304500
1606747800000|2020-11-30 14:50:00|117|116|119|118|119|118|117|115|401000
1606748100000|2020-11-30 14:55:00|120|119|119|118|122|121|119|118|668500
1606748400000|2020-11-30 15:00:00|120|119|119|118|120|119|119|118|138000
1606748700000|2020-11-30 15:05:00|118|117|118|117|119|117|118|117|125000
1606749000000|2020-11-30 15:10:00|119|118|121|120|121|120|119|117|289000
1606749300000|2020-11-30 15:15:00|122|121|121|119|122|121|120|119|197000
1606749600000|2020-11-30 15:20:00|120|120|120|119|121|120|119|118|173000
1606749900000|2020-11-30 15:25:00|121|118|119|118|121|118|119|118|65500
1606750200000|2020-11-30 15:30:00|118|117|115|114|118|117|115|113|386000
1606750500000|2020-11-30 15:35:00|114|113|114|113|115|114|114|113|62000
1606750800000|2020-11-30 15:40:00|115|114|116|114|116|115|114|113|134000
1606751100000|2020-11-30 15:45:00|115|113|115|114|116|114|114|113|86500
1606751400000|2020-11-30 15:50:00|116|115|115|114|116|115|115|114|109500
1606751700000|2020-11-30 15:55:00|116|113|113|112|116|114|113|112|149000
1606752000000|2020-11-30 16:00:00|114|113|113|112|114|113|113|112|134000
1606752300000|2020-11-30 16:05:00|114|113|115|114|116|115|114|112|68000
1606752600000|2020-11-30 16:10:00|116|115|116|115|116|115|116|115|28000
1606752900000|2020-11-30 16:15:00|117|116|117|116|117|116|117|116|74000
1606753200000|2020-11-30 16:20:00|116|115|116|115|118|117|116|115|163500
1606753500000|2020-11-30 16:25:00|117|116|116|115|117|116|116|115|19000
1606753800000|2020-11-30 16:30:00|117|116|116|115|117|116|116|115|45500
1606754100000|2020-11-30 16:35:00|115|114|114|113|115|114|114|113|167000
1606754400000|2020-11-30 16:40:00|||||||||20000
1606754700000|2020-11-30 16:45:00|113|112|112|111|113|113|112|111|177500
1606755000000|2020-11-30 16:50:00|113|112|114|113|114|113|113|112|58500
1606755300000|2020-11-30 16:55:00|113|112|113|111|114|113|112|111|83000
1606755600000|2020-11-30 17:00:00|112|112|111|110|112|112|111|110|253000
1606755900000|2020-11-30 17:05:00|112|111|112|111|113|112|112|111|107000
1606756200000|2020-11-30 17:10:00|113|112|113|112|113|112|113|111|64000
1606756500000|2020-11-30 17:15:00|114|111|114|113|114|113|113|111|41500
1606756800000|2020-11-30 17:20:00|113|112|114|113|114|113|113|112|23500
1606757100000|2020-11-30 17:25:00||112||112||112||112|16500
1606757400000|2020-11-30 17:30:00|113|113|115|114|115|114|113|112|159000
1606757700000|2020-11-30 17:35:00|114|113|115|114|115|114|114|113|29500
1606758000000|2020-11-30 17:40:00||113||114||114||113|66000
1606758300000|2020-11-30 17:45:00|116|115|116|115|116|115|115|114|65500
1606758600000|2020-11-30 17:50:00|115|114|115|114|115|114|115|114|56500
1606758900000|2020-11-30 17:55:00|116|115|115|114|116|115|115|114|24000
1606759200000|2020-11-30 18:00:00|116|115|116|114|116|115|115|114|51500
1606759500000|2020-11-30 18:05:00|115||115||115||115||15000
1606759800000|2020-11-30 18:10:00|114|113|114|113|114|113|114|113|59500
1606760100000|2020-11-30 18:15:00|||||||||2000
1606760400000|2020-11-30 18:20:00|||||||||15500
1606760700000|2020-11-30 18:25:00|||||||||1500
1606761000000|2020-11-30 18:30:00|115|114|115|114|115|114|115|114|25500
1606761300000|2020-11-30 18:35:00|116|115|115|114|116|115|115|113|135000
1606761600000|2020-11-30 18:40:00|114|113|116|115|116|115|114|113|32000
1606761900000|2020-11-30 18:45:00|115|114|115|114|116|115|115|114|4500
1606762200000|2020-11-30 18:50:00|116|115|116|115|116|115|116|115|68500
1606762500000|2020-11-30 18:55:00|115|114|114|113|115|114|114|113|83000
1606762800000|2020-11-30 19:00:00|115|114|115|113|115|114|115|113|29500
1606763100000|2020-11-30 19:05:00|114|114|115|114|115|114|114|113|7000
1606763400000|2020-11-30 19:10:00|||||||||39500
1606763700000|2020-11-30 19:15:00|116|115|116|115|116|115|116|114|17500
1606764000000|2020-11-30 19:20:00|115|114|115|114|116|115|115|114|36000
1606764300000|2020-11-30 19:25:00|116|115|116|115|116|115|115|114|15500
1606764600000|2020-11-30 19:30:00|||||||||10500
1606764900000|2020-11-30 19:35:00|||||||||65500
1606765200000|2020-11-30 19:40:00|||||||||83500
1606765500000|2020-11-30 19:45:00|117|116|117|116|117|116|116|115|19500
1606765800000|2020-11-30 19:50:00|116|115|117|115|117|116|116|115|56500
1606766100000|2020-11-30 19:55:00|116|116|117|116|117|116|116|115|40000
1606766400000|2020-11-30 20:00:00|116|115|116|115|117|116|116|115|33500
1606766700000|2020-11-30 20:05:00|||||||||2500
1606767000000|2020-11-30 20:10:00|117|116|117|116|117|116|117|116|38000
1606767300000|2020-11-30 20:15:00|118|117|118|117|118|117|117|116|242500
1606767600000|2020-11-30 20:20:00|119|118|118|117|119|118|118|117|246000
1606767900000|2020-11-30 20:25:00|119|118|119|118|119|118|119|118|62500
1606768200000|2020-11-30 20:30:00|120|119|120|119|120|119|119|119|158500
1606768500000|2020-11-30 20:35:00|||||||||103500
1606768800000|2020-11-30 20:40:00|121|120|123|122|124|123|120|120|604500
1606769100000|2020-11-30 20:45:00|124|123|124|123|125|124|123|122|382000
1606769400000|2020-11-30 20:50:00|125|124|123|122|125|124|123|122|209500
1606769700000|2020-11-30 20:55:00|124|123|125|124|125|124|123|122|491500
1606833000000|2020-12-01 14:30:00|122|121|119|117|123|122|117|115|497700
1606833300000|2020-12-01 14:35:00|118|118|124|123|124|123|118|117|187800
1606833600000|2020-12-01 14:40:00|125|124|130|129|130|129|124|123|547400
1606833900000|2020-12-01 14:45:00|131|128|130|129|131|130|129|128|191700
1606834200000|2020-12-01 14:50:00|131|130|133|131|133|132|130|129|361100
1606834500000|2020-12-01 14:55:00|134|132|131|129|134|133|130|129|243600
1606834800000|2020-12-01 15:00:00|128|127|130|129|130|129|128|127|220100
1606835100000|2020-12-01 15:05:00|131|130|131|130|133|132|131|129|260200
1606835400000|2020-12-01 15:10:00|132|131|132|131|134|133|132|131|187300
1606835700000|2020-12-01 15:15:00|131|130|130|129|132|131|130|129|99200
1606836000000|2020-12-01 15:20:00|131|130|130|129|132|131|130|129|127100
1606836300000|2020-12-01 15:25:00|129|128|130|129|130|129|128|127|161600
1606836600000|2020-12-01 15:30:00|131|128|131|130|132|131|131|128|96700
1606836900000|2020-12-01 15:35:00|130|129|128|127|130|130|127|125|207400
1606837200000|2020-12-01 15:40:00|127|126|126|125|127|127|126|125|100300
1606837500000|2020-12-01 15:45:00|125|124|124|123|125|125|122|121|364000
1606837800000|2020-12-01 15:50:00|125|124|124|123|125|124|123|122|51400
1606838100000|2020-12-01 15:55:00|125|124|128|126|128|127|125|124|72300
1606838400000|2020-12-01 16:00:00|127|125|127|126|128|127|126|125|57900
1606838700000|2020-12-01 16:05:00|128|127|126|125|128|127|126|125|47100
1606839000000|2020-12-01 16:10:00|125|124|125|123|126|125|125|123|80600
1606839300000|2020-12-01 16:15:00|124|124|123|121|125|124|122|120|222100
1606839600000|2020-12-01 16:20:00|122|120|123|122|123|122|121|120|102900
1606839900000|2020-12-01 16:25:00|124|123|125|124|125|124|124|122|54300
1606840200000|2020-12-01 16:30:00|124|123|124|122|125|124|124|122|40500
1606840500000|2020-12-01 16:35:00|123|123|123|122|125|124|123|122|69200
1606840800000|2020-12-01 16:40:00|122|121|122|121|122|122|122|121|49900
1606841100000|2020-12-01 16:45:00|123|122|123|121|123|122|123|121|38300
1606841400000|2020-12-01 16:50:00|122|122|123|121|123|122|122|121|15700
1606841700000|2020-12-01 16:55:00|122||122||123||122||7700
1606842000000|2020-12-01 17:00:00|121|120|121|120|121|120|121|120|25100
1606842300000|2020-12-01 17:05:00|122|121|118|117|122|121|118|117|191700
1606842600000|2020-12-01 17:10:00|119|118|119|118|119|118|118|117|94800
1606842900000|2020-12-01 17:15:00|120|119|119|118|120|119|119|118|122000
1606843200000|2020-12-01 17:20:00|120|119|120|119|120|119|119|118|56100
1606843500000|2020-12-01 17:25:00|119|118|120|119|120|119|119|118|27800
1606843800000|2020-12-01 17:30:00|119|118|121|120|121|120|119|118|137500
1606844100000|2020-12-01 17:35:00|120|119|121|120|121|120|120|119|48300
1606844400000|2020-12-01 17:40:00|120|119|121|120|121|120|120|119|40800
1606844700000|2020-12-01 17:45:00|120|119|118|117|121|120|118|117|83400
1606845000000|2020-12-01 17:50:00|119|118|120|119|120|119|119|118|26100
1606845300000|2020-12-01 17:55:00|121|120|121|120|121|120|121|119|32800
1606845600000|2020-12-01 18:00:00|120|119|120|119|120|120|119|118|55300
1606845900000|2020-12-01 18:05:00|||||||||7500
1606846200000|2020-12-01 18:10:00|121||120||121||120||9700
1606846500000|2020-12-01 18:15:00|121|120|121|120|121|120|121|120|21500
1606846800000|2020-12-01 18:20:00|120|119|121|120|121|120|120|119|11200
1606847100000|2020-12-01 18:25:00|122|121|122|121|122|121|122|121|50500
1606847400000|2020-12-01 18:30:00|123|122|122|121|123|122|122|121|49500
1606847700000|2020-12-01 18:35:00|||||||||13200
1606848000000|2020-12-01 18:40:00|121|120|122|121|122|121|121|120|31800
1606848300000|2020-12-01 18:45:00|||||||||7300
1606848600000|2020-12-01 18:50:00|121|120|120|119|121|120|120|119|32800
1606848900000|2020-12-01 18:55:00|121||120||121||120||12100
1606849200000|2020-12-01 19:00:00|||||||||7600
1606849500000|2020-12-01 19:05:00|||||||||5900
1606849800000|2020-12-01 19:10:00|||||||||6100
1606850100000|2020-12-01 19:15:00|121|120|121|120|122|121|121|120|31700
1606850400000|2020-12-01 19:20:00|||||||||1000
1606850700000|2020-12-01 19:25:00|120|119|120|119|120|119|120|119|18600
1606851000000|2020-12-01 19:30:00|||||||||3700
1606851300000|2020-12-01 19:35:00|||||||||28700
1606851600000|2020-12-01 19:40:00|121|120|122|121|122|121|121|120|81200
1606851900000|2020-12-01 19:45:00|123|122|123|122|123|122|123|122|11000
1606852200000|2020-12-01 19:50:00|124|121|124|123|124|123|124|121|55800
1606852500000|2020-12-01 19:55:00|123|122|123|122|124|123|123|122|43100
1606852800000|2020-12-01 20:00:00|124|123|123|122|124|123|123|122|56700
1606853100000|2020-12-01 20:05:00|||||||||2400
1606853400000|2020-12-01 20:10:00|124|123|123|122|124|123|123|122|15500
1606853700000|2020-12-01 20:15:00|||||||||10100
1606854000000|2020-12-01 20:20:00|||||||||4600
1606854300000|2020-12-01 20:25:00|124|123|123|122|124|123|123|122|38100
1606854600000|2020-12-01 20:30:00|124|123|123|122|124|123|123|122|34100
1606854900000|2020-12-01 20:35:00|124|123|123|122|124|123|123|122|15900
1606855200000|2020-12-01 20:40:00|||||||||21000
1606855500000|2020-12-01 20:45:00|122|121|121|120|122|121|121|120|44400
1606855800000|2020-12-01 20:50:00|122|121|121|120|122|121|121|120|72700
1606856100000|2020-12-01 20:55:00|122|121|124|120|124|121|121|120|201800
1606919400000|2020-12-02 14:30:00|121|121|122|121|124|123|121|121|57400
1606919700000|2020-12-02 14:35:00|123|122|122|121|123|122|122|120|63700
1606920000000|2020-12-02 14:40:00|121|120|119|118|121|120|119|118|124700
1606920300000|2020-12-02 14:45:00|118|117|119|118|119|118|118|117|70000
1606920600000|2020-12-02 14:50:00|120|119|120|119|121|120|119|119|31600
1606920900000|2020-12-02 14:55:00|121|120|121|120|121|120|121|119|12100
1606921200000|2020-12-02 15:00:00|120|119|119|117|120|120|119|117|41900
1606921500000|2020-12-02 15:05:00|118|118|120|119|120|119|118|118|76000
1606921800000|2020-12-02 15:10:00|121|120|121|120|121|120|120|119|27300
1606922100000|2020-12-02 15:15:00|||||||||3600
1606922400000|2020-12-02 15:20:00|120|119|120|119|121|120|119|118|32400
1606922700000|2020-12-02 15:25:00|119|118|120|119|120|119|119|118|42700
1606923000000|2020-12-02 15:30:00|119|118|120|118|120|119|119|118|14600
1606923300000|2020-12-02 15:35:00||119||119||119||119|16200
1606923900000|2020-12-02 15:45:00|||||||||4100
1606924200000|2020-12-02 15:50:00|||||||||1100
1606924500000|2020-12-02 15:55:00|121|120|121|120|121|120|120|119|47600
1606924800000|2020-12-02 16:00:00|120|119|120|119|120|119|120|119|3200
1606925100000|2020-12-02 16:05:00|||||||||8300
1606925400000|2020-12-02 16:10:00|119|118|119|118|119|118|118|117|204500
1606925700000|2020-12-02 16:15:00|118|117|119|118|119|118|118|117|86500
1606926000000|2020-12-02 16:20:00|120|119|119|118|120|119|119|118|52600
1606926300000|2020-12-02 16:25:00|120|119|120|119|120|119|119|118|35300
1606926600000|2020-12-02 16:30:00|119|118|119|118|120|119|119|118|18500
1606926900000|2020-12-02 16:35:00|120||119||120||119||18100
1606927200000|2020-12-02 16:40:00|120||120||120||120||8900
1606927500000|2020-12-02 16:45:00|119|119|119|118|119|119|119|118|15700
1606927800000|2020-12-02 16:50:00|118|117|118|117|119|118|118|117|36800
1606928100000|2020-12-02 16:55:00|119|118|119|118|119|118|119|118|4800
1606928400000|2020-12-02 17:00:00|118|117|117|116|119|117|117|116|167100
1606928700000|2020-12-02 17:05:00|116|115|113|112|117|116|113|111|302500
1606929000000|2020-12-02 17:10:00|114|111|114|113|114|113|112|111|60000
1606929300000|2020-12-02 17:15:00|113|112|114|112|114|113|113|112|55900
1606929600000|2020-12-02 17:20:00|113|113|114|112|114|113|113|112|38600
1606929900000|2020-12-02 17:25:00|113|113|114|113|114|113|113|112|5400
1606930200000|2020-12-02 17:30:00|115|114|115|113|115|114|114|113|50800
1606930500000|2020-12-02 17:35:00|116|114|116|115|116|115|116|114|18400
1606930800000|2020-12-02 17:40:00|||||||||3600
1606931100000|2020-12-02 17:45:00|115|114|115|114|115|114|115|114|47000
1606931400000|2020-12-02 17:50:00|114|113|114|113|114|113|114|113|32300
1606931700000|2020-12-02 17:55:00|||||||||29800
1606932000000|2020-12-02 18:00:00|||||||||119500
1606932300000|2020-12-02 18:05:00|115|114|115|114|115|114|115|114|44500
1606932600000|2020-12-02 18:10:00|116|115|116|115|116|115|116|114|98300
1606932900000|2020-12-02 18:15:00|115|114|115|114|115|114|115|114|5100
1606933200000|2020-12-02 18:20:00|116|115|116|115|116|115|116|115|20900
1606933500000|2020-12-02 18:25:00|||||||||4600
1606934100000|2020-12-02 18:35:00|||||||||26800
1606934400000|2020-12-02 18:40:00|||||||||2900
1606934700000|2020-12-02 18:45:00|117||116||117||116||20500
1606935000000|2020-12-02 18:50:00|||||||||1600
1606935300000|2020-12-02 18:55:00|117|116|117|116|117|116|117|115|9800
1606935600000|2020-12-02 19:00:00|118|117|118|117|118|117|117|116|100200
1606935900000|2020-12-02 19:05:00|117|116|117|116|117|116|117|116|33500
1606936200000|2020-12-02 19:10:00|118|117|117|116|118|117|117|116|17600
1606936800000|2020-12-02 19:20:00|||||||||2000
1606937100000|2020-12-02 19:25:00||115||116||116||115|19800
1606937400000|2020-12-02 19:30:00|116|115|116|115|116|115|116|115|14700
1606937700000|2020-12-02 19:35:00|117|116|117|116|117|116|117|116|2800
1606938000000|2020-12-02 19:40:00|116|115|117|115|117|115|116|115|8200
1606938300000|2020-12-02 19:45:00||116||115||116||115|12700
1606938600000|2020-12-02 19:50:00|116|116|116|115|116|116|116|115|16200
1606938900000|2020-12-02 19:55:00|117|116|117|116|117|116|117|115|14000
1606939200000|2020-12-02 20:00:00|||||||||1000
1606939500000|2020-12-02 20:05:00|||||||||2200
1606939800000|2020-12-02 20:10:00|118|117|118|117|118|117|118|117|41400
1606940100000|2020-12-02 20:15:00|119|118|118|117|119|118|118|117|67700
1606940400000|2020-12-02 20:20:00|119|118|118|117|119|118|118|117|3800
1606940700000|2020-12-02 20:25:00|119|118|119|118|119|118|118|117|2400
1606941000000|2020-12-02 20:30:00|||||||||6800
1606941300000|2020-12-02 20:35:00|||||||||3600
1606941600000|2020-12-02 20:40:00|120|119|120|119|120|119|120|119|81700
1606941900000|2020-12-02 20:45:00|119|118|120|119|120|119|119|118|77100
1606942200000|2020-12-02 20:50:00|119|118|119|118|119|119|119|118|28200
1606942500000|2020-12-02 20:55:00|120|119|119|117|120|119|119|117|119600
1607005800000|2020-12-03 14:30:00|123|121|124|123|125|124|122|121|207800
1607006100000|2020-12-03 14:35:00|125|124|126|125|127|126|125|124|190800
1607006400000|2020-12-03 14:40:00|125|124|125|124|125|125|125|123|25900
1607006700000|2020-12-03 14:45:00|124|123|125|124|125|124|124|123|40200
1607007000000|2020-12-03 14:50:00|126|123|127|125|127|126|126|123|156400
1607007300000|2020-12-03 14:55:00|126|126|126|125|127|126|126|125|42700
1607007600000|2020-12-03 15:00:00|125|124|125|124|126|125|125|124|88300
1607007900000|2020-12-03 15:05:00|||||||||3500
1607008200000|2020-12-03 15:10:00|124|123|124|122|125|124|123|122|105900
1607008500000|2020-12-03 15:15:00|123|123|124|123|125|124|123|122|47800
1607008800000|2020-12-03 15:20:00|125|124|125|123|125|124|124|123|36800
1607009100000|2020-12-03 15:25:00||124||124||124||123|16900
1607009400000|2020-12-03 15:30:00|124|123|124|123|125|124|124|123|18800
1607009700000|2020-12-03 15:35:00|125|124|125|124|125|124|125|124|9000
1607010000000|2020-12-03 15:40:00|||||||||15000
1607010300000|2020-12-03 15:45:00||123||124||124||123|25700
1607010600000|2020-12-03 15:50:00|124|123|125|124|125|124|124|123|6700
1607010900000|2020-12-03 15:55:00|126|125|126|125|126|125|126|124|169700
1607011200000|2020-12-03 16:00:00|127|126|129|128|130|129|127|126|510800
1607011500000|2020-12-03 16:05:00|128|127|129|127|129|128|128|127|150900
1607011800000|2020-12-03 16:10:00|128|128|127|126|129|128|127|126|45500
1607012100000|2020-12-03 16:15:00|126|125|127|126|128|127|126|125|134800
1607012400000|2020-12-03 16:20:00|126|125|128|127|128|127|126|125|132400
1607012700000|2020-12-03 16:25:00|127|126|129|128|129|128|127|126|39300
1607013000000|2020-12-03 16:30:00|130|129|130|129|130|129|130|129|106400
1607013300000|2020-12-03 16:35:00|131|130|130|129|131|130|130|129|210000
1607013600000|2020-12-03 16:40:00|131||130||131||130||30500
1607013900000|2020-12-03 16:45:00|129|128|130|128|130|129|129|128|13300
1607014200000|2020-12-03 16:50:00|129|129|129|128|129|129|129|127|94000
1607014500000|2020-12-03 16:55:00|128|127|129|127|129|128|128|127|29300
1607014800000|2020-12-03 17:00:00|128|128|129|127|129|128|128|127|19000
1607015100000|2020-12-03 17:05:00||128||128||128||127|17100
1607015400000|2020-12-03 17:10:00|128|127|127|126|128|127|127|125|159000
1607015700000|2020-12-03 17:15:00|128|127|127|126|128|127|126|125|76900
1607016000000|2020-12-03 17:20:00|126|125|127|126|127|126|126|125|11200
1607016300000|2020-12-03 17:25:00||125||126||126||125|19900
1607016600000|2020-12-03 17:30:00|||||||||2800
1607016900000|2020-12-03 17:35:00|||||||||4000
1607017200000|2020-12-03 17:40:00|||||||||9500
1607017500000|2020-12-03 17:45:00|||||||||800
1607017800000|2020-12-03 17:50:00|||||||||1500
1607018100000|2020-12-03 17:55:00|128|127|128|127|128|127|127|127|26500
1607018400000|2020-12-03 18:00:00|127|126|128|127|128|127|127|126|28100
1607018700000|2020-12-03 18:05:00|||||||||3500
1607019000000|2020-12-03 18:10:00|||||||||12700
1607019300000|2020-12-03 18:15:00|||||||||5700
1607019600000|2020-12-03 18:20:00|||||||||12600
1607019900000|2020-12-03 18:25:00|127|126|128|127|128|127|127|126|49600
1607020200000|2020-12-03 18:30:00|127|126|128|127|128|127|127|126|70200
1607020500000|2020-12-03 18:35:00|129|128|129|128|129|128|128|127|52900
1607020800000|2020-12-03 18:40:00|128|127|129|128|129|128|128|127|13300
1607021100000|2020-12-03 18:45:00||127||127||128||127|34100
1607021400000|2020-12-03 18:50:00|128|128|128|127|128|128|128|127|8800
1607021700000|2020-12-03 18:55:00|||||||||10200
1607022000000|2020-12-03 19:00:00|||||||||300
1607022300000|2020-12-03 19:05:00|127|126|127|126|127|126|127|126|64700
1607022600000|2020-12-03 19:10:00|128|127|128|127|128|127|127|126|52100
1607022900000|2020-12-03 19:15:00|||||||||1900
1607023200000|2020-12-03 19:20:00|||||||||4900
1607023500000|2020-12-03 19:25:00|||||||||1500
1607023800000|2020-12-03 19:30:00|||||||||7100
1607024100000|2020-12-03 19:35:00|||||||||18800
1607024400000|2020-12-03 19:40:00|129|128|130|129|130|129|129|128|149400
1607024700000|2020-12-03 19:45:00|129|128|130|129|130|129|129|128|67200
1607025000000|2020-12-03 19:50:00|129|128|129|128|129|128|129|128|33700
1607025300000|2020-12-03 19:55:00|||||||||4600
1607025600000|2020-12-03 20:00:00|||||||||22200
1607025900000|2020-12-03 20:05:00|||||||||4800
1607026200000|2020-12-03 20:10:00|||||||||2200
1607026500000|2020-12-03 20:15:00|||||||||900
1607026800000|2020-12-03 20:20:00|||||||||14800
1607027100000|2020-12-03 20:25:00|||||||||35100
1607027400000|2020-12-03 20:30:00|128|127|128|127|128|128|128|127|59200
1607027700000|2020-12-03 20:35:00|129||128||129||128||46300
1607028000000|2020-12-03 20:40:00|||||||||4600
1607028300000|2020-12-03 20:45:00|127|126|127|126|127|127|127|126|111000
1607028600000|2020-12-03 20:50:00|128|127|129|128|129|128|127|126|103900
1607028900000|2020-12-03 20:55:00|130|129|130|129|130|129|129|128|272800
1607092200000|2020-12-04 14:30:00|123|122|127|126|127|126|123|122|506800
1607092500000|2020-12-04 14:35:00|126|125|126|125|126|125|124|123|243000
1607092800000|2020-12-04 14:40:00|125|124|125|124|126|125|125|123|110100
1607093100000|2020-12-04 14:45:00|124|123|124|123|125|123|123|122|76100
1607093400000|2020-12-04 14:50:00|125|124|124|123|125|124|124|122|93000
1607093700000|2020-12-04 14:55:00|125|124|125|124|125|124|124|123|37900
1607094000000|2020-12-04 15:00:00|124|123|123|122|125|124|122|121|253100
1607094300000|2020-12-04 15:05:00|122|121|123|122|124|123|122|121|83700
1607094600000|2020-12-04 15:10:00|124|123|124|123|124|123|123|122|62900
1607094900000|2020-12-04 15:15:00||122||123||123||122|37900
1607095200000|2020-12-04 15:20:00|123|122|123|122|123|123|123|122|27300
1607095500000|2020-12-04 15:25:00|124|123|124|123|124|123|124|123|18600
1607095800000|2020-12-04 15:30:00|123|122|123|122|124|123|123|122|47700
1607096100000|2020-12-04 15:35:00|124|123|124|123|124|123|124|123|5600
1607096400000|2020-12-04 15:40:00|||||||||18200
1607096700000|2020-12-04 15:45:00|||||||||16700
1607097000000|2020-12-04 15:50:00|123|122|123|122|123|123|123|122|43700
1607097300000|2020-12-04 15:55:00|124|123|124|123|124|123|124|123|10900
1607097600000|2020-12-04 16:00:00|123|122|123|122|124|123|123|122|32200
1607097900000|2020-12-04 16:05:00|||||||||13800
1607098200000|2020-12-04 16:10:00|122|121|123|122|123|122|122|121|134800
1607098500000|2020-12-04 16:15:00|122|121|122|121|122|121|122|121|30600
1607098800000|2020-12-04 16:20:00|123|122|123|122|123|122|123|122|14400
1607099100000|2020-12-04 16:25:00|||||||||5900
1607099400000|2020-12-04 16:30:00|122|121|123|121|123|122|122|121|32700
1607099700000|2020-12-04 16:35:00|122|122|123|122|123|122|122|121|52300
1607100000000|2020-12-04 16:40:00||121||122||122||121|17000
1607100300000|2020-12-04 16:45:00|||||||||4400
1607100600000|2020-12-04 16:50:00|124|123|124|123|124|123|124|122|11000
1607100900000|2020-12-04 16:55:00|||||||||400
1607101200000|2020-12-04 17:00:00|||||||||3100
1607101800000|2020-12-04 17:10:00|125|124|125|124|125|124|124|124|37000
1607102100000|2020-12-04 17:15:00|||||||||700
1607102400000|2020-12-04 17:20:00|||||||||2400
1607102700000|2020-12-04 17:25:00|124|123|125|123|125|124|124|123|69800
1607103000000|2020-12-04 17:30:00|124||124||125||124||19800
1607103300000|2020-12-04 17:35:00|||||||||600
1607103900000|2020-12-04 17:45:00|||||||||8000
1607104200000|2020-12-04 17:50:00|||||||||4300
1607104500000|2020-12-04 17:55:00|||||||||1000
1607104800000|2020-12-04 18:00:00|125|124|124|123|125|124|124|123|41000
1607105100000|2020-12-04 18:05:00|||||||||2100
1607105400000|2020-12-04 18:10:00|||||||||3400
1607105700000|2020-12-04 18:15:00|||||||||4500
1607106000000|2020-12-04 18:20:00|||||||||400
1607106300000|2020-12-04 18:25:00|||||||||5400
1607106600000|2020-12-04 18:30:00|||||||||9200
1607106900000|2020-12-04 18:35:00|||||||||18000
1607107200000|2020-12-04 18:40:00|||||||||100
1607107500000|2020-12-04 18:45:00|||||||||3200
1607107800000|2020-12-04 18:50:00|||||||||6800
1607108100000|2020-12-04 18:55:00|125|124|125|124|125|124|125|124|28500
1607108400000|2020-12-04 19:00:00|||||||||7700
1607108700000|2020-12-04 19:05:00|||||||||10400
1607109300000|2020-12-04 19:15:00|||||||||12000
1607109600000|2020-12-04 19:20:00|||||||||5000
1607109900000|2020-12-04 19:25:00|||||||||35000
1607110200000|2020-12-04 19:30:00|126|125|126|125|126|125|126|125|117600
1607110500000|2020-12-04 19:35:00|||||||||21400
1607110800000|2020-12-04 19:40:00|||||||||5400
1607111100000|2020-12-04 19:45:00|127|126|126|125|127|126|126|125|61300
1607111400000|2020-12-04 19:50:00|127||126||127||126||19700
1607111700000|2020-12-04 19:55:00|127|126|127|126|127|126|126|125|20500
1607112000000|2020-12-04 20:00:00|||||||||20700
1607112300000|2020-12-04 20:05:00|126|125|126|125|126|125|126|125|32900
1607112600000|2020-12-04 20:10:00|||||||||22500
1607112900000|2020-12-04 20:15:00|125|124|125|124|125|125|125|124|103400
1607113200000|2020-12-04 20:20:00|||||||||83000
1607113500000|2020-12-04 20:25:00|||||||||4800
1607113800000|2020-12-04 20:30:00|||||||||1900
1607114100000|2020-12-04 20:35:00|124|123|124|123|124|123|124|123|62300
1607114400000|2020-12-04 20:40:00|||||||||3100
1607114700000|2020-12-04 20:45:00|125|124|125|124|125|124|125|124|53100
1607115000000|2020-12-04 20:50:00|126|125|126|124|126|125|125|124|116000
1607115300000|2020-12-04 20:55:00|125|125|126|124|126|125|125|124|93900
1607351400000|2020-12-07 14:30:00|128|127|131|130|131|130|128|126|293200
1607351700000|2020-12-07 14:35:00|132||131||132||131||106600
1607352000000|2020-12-07 14:40:00|132|131|131|130|132|131|131|130|50500
1607352300000|2020-12-07 14:45:00|130|129|130|129|130|130|130|129|78400
1607352600000|2020-12-07 14:50:00|129|128|130|129|130|129|129|128|66400
1607352900000|2020-12-07 14:55:00|131|130|131|130|131|130|131|130|102500
1607353200000|2020-12-07 15:00:00|132|131|132|131|132|131|132|131|123500
1607353500000|2020-12-07 15:05:00|131|130|131|130|132|131|131|130|66900
1607353800000|2020-12-07 15:10:00|132|131|132|131|132|131|131|130|49300
1607354100000|2020-12-07 15:15:00|133|132|133|132|133|132|133|132|227900
1607354400000|2020-12-07 15:20:00|134|133|135|134|135|134|134|133|177400
1607354700000|2020-12-07 15:25:00|136|135|137|136|137|136|136|135|215600
1607355000000|2020-12-07 15:30:00|138|137|139|137|139|138|137|136|167300
1607355300000|2020-12-07 15:35:00|138|138|138|137|139|138|136|135|135300
1607355600000|2020-12-07 15:40:00|137|136|138|137|138|137|137|136|38200
1607355900000|2020-12-07 15:45:00|140|138|140|138|140|138|140|138|288800
1607356200000|2020-12-07 15:50:00|141|139|144|142|144|143|140|139|291400
1607356500000|2020-12-07 15:55:00|145|143|142|141|145|144|142|141|261000
1607356800000|2020-12-07 16:00:00|143|142|144|143|145|144|142|141|197900
1607357100000|2020-12-07 16:05:00|143|142|141|140|144|143|141|140|59500
1607357400000|2020-12-07 16:10:00|142|141|142|141|142|141|141|140|26600
1607357700000|2020-12-07 16:15:00|143|142|144|142|144|143|142|141|64200
1607358000000|2020-12-07 16:20:00|143|143|145|144|145|144|143|142|50800
1607358300000|2020-12-07 16:25:00|144|143|145|144|145|144|144|143|47000
1607358600000|2020-12-07 16:30:00|146|143|146|145|147|145|146|143|184500
1607358900000|2020-12-07 16:35:00|147|146|145|143|147|146|144|143|125100
1607359200000|2020-12-07 16:40:00|144|144|145|144|147|145|144|143|47600
1607359500000|2020-12-07 16:45:00|144|143|146|144|146|145|144|143|127500
1607359800000|2020-12-07 16:50:00|145|145|145|144|145|145|144|143|18600
1607360100000|2020-12-07 16:55:00|144|143|144|143|145|144|144|143|47300
1607360400000|2020-12-07 17:00:00|145|144|144|143|145|144|144|143|15000
1607360700000|2020-12-07 17:05:00|145|144|145|144|145|144|145|144|14600
1607361000000|2020-12-07 17:10:00|144|143|144|143|145|144|144|143|28100
1607361300000|2020-12-07 17:15:00|145|144|144|143|145|144|144|143|19100
1607361600000|2020-12-07 17:20:00|143|142|144|142|144|142|143|142|101200
1607361900000|2020-12-07 17:25:00|143|143|143|142|144|143|143|142|36400
1607362200000|2020-12-07 17:30:00|144|143|144|142|144|143|143|142|70500
1607362500000|2020-12-07 17:35:00|143|141|142|141|143|142|142|141|88800
1607362800000|2020-12-07 17:40:00|||||||||20400
1607363100000|2020-12-07 17:45:00|143|142|144|143|144|143|143|141|62000
1607363400000|2020-12-07 17:50:00|143|142|143|142|144|143|143|142|27300
1607363700000|2020-12-07 17:55:00||141||142||142||141|19800
1607364000000|2020-12-07 18:00:00|144|143|144|143|144|143|144|143|31400
1607364300000|2020-12-07 18:05:00|143|142|143|142|143|143|143|142|48800
1607364600000|2020-12-07 18:10:00|144|143|144|143|144|143|144|143|11800
1607364900000|2020-12-07 18:15:00|143|142|140|138|143|142|139|137|281000
1607365200000|2020-12-07 18:20:00|139|137|139|137|139|138|138|137|39200
1607365500000|2020-12-07 18:25:00|138|138|140|138|140|138|138|137|41800
1607365800000|2020-12-07 18:30:00|141|139|144|143|144|143|141|139|229900
1607366100000|2020-12-07 18:35:00|143|142|143|142|143|142|143|142|323000
1607366400000|2020-12-07 18:40:00|144|143|143|142|144|143|143|142|87600
1607366700000|2020-12-07 18:45:00|144|143|143|142|144|143|142|141|186600
1607367000000|2020-12-07 18:50:00|142|141|142|141|143|142|142|141|60600
1607367300000|2020-12-07 18:55:00|141|140|142|141|142|141|141|140|49900
1607367600000|2020-12-07 19:00:00|141|140|141|140|141|140|141|140|7400
1607367900000|2020-12-07 19:05:00|142|141|142|141|142|141|142|140|10100
1607368200000|2020-12-07 19:10:00|141|140|142|141|142|141|141|140|9200
1607368500000|2020-12-07 19:15:00|||||||||40400
1607368800000|2020-12-07 19:20:00|141|140|142|140|142|141|141|140|10200
1607369100000|2020-12-07 19:25:00|141|141|142|141|142|141|141|141|34100
1607369400000|2020-12-07 19:30:00|143|142|142|141|143|142|142|141|34300
1607369700000|2020-12-07 19:35:00|141|140|141|140|141|141|141|140|65900
1607370000000|2020-12-07 19:40:00|||||||||900
1607370300000|2020-12-07 19:45:00|||||||||10100
1607370600000|2020-12-07 19:50:00|142|141|142|141|142|141|142|141|12000
1607370900000|2020-12-07 19:55:00|143|142|141|140|143|142|141|140|54000
1607371200000|2020-12-07 20:00:00|142|141|141|140|142|141|141|140|41100
1607371500000|2020-12-07 20:05:00|||||||||1100
1607371800000|2020-12-07 20:10:00|142|141|142|141|142|141|142|140|43200
1607372100000|2020-12-07 20:15:00|141|140|142|140|142|141|141|140|64600
1607372400000|2020-12-07 20:20:00|141|141|142|141|142|141|141|140|26100
1607372700000|2020-12-07 20:25:00||140||140||141||140|31600
1607373000000|2020-12-07 20:30:00|141|141|140|139|142|141|140|139|136900
1607373300000|2020-12-07 20:35:00|141|140|144|143|144|143|140|139|134700
1607373600000|2020-12-07 20:40:00||142||142||142||142|5100
1607373900000|2020-12-07 20:45:00||143||143||143||142|15300
1607374200000|2020-12-07 20:50:00|145|144|146|145|146|145|145|143|181700
1607374500000|2020-12-07 20:55:00|145|144|146|141|146|145|143|141|242400
1607437800000|2020-12-08 14:30:00|139|137|144|143|145|144|139|137|253900
1607438100000|2020-12-08 14:35:00|145|144|145|143|145|144|143|142|141800
1607438400000|2020-12-08 14:40:00|144|144|147|146|147|146|144|143|176400
1607438700000|2020-12-08 14:45:00|148|147|147|146|149|148|147|146|261700
1607439000000|2020-12-08 14:50:00|148|147|148|147|149|148|147|146|44700
1607439300000|2020-12-08 14:55:00|147|146|147|146|148|147|147|146|61200
1607439600000|2020-12-08 15:00:00|148|147|152|151|153|152|147|145|612400
1607439900000|2020-12-08 15:05:00|153|152|152|151|155|153|151|149|256500
1607440200000|2020-12-08 15:10:00|153|152|153|151|154|152|152|150|144200
1607440500000|2020-12-08 15:15:00|152|152|152|150|153|152|151|150|45300
1607440800000|2020-12-08 15:20:00|151|151|154|153|154|153|151|150|95300
1607441100000|2020-12-08 15:25:00|153|152|156|155|156|155|152|151|202500
1607441400000|2020-12-08 15:30:00|157|156|156|155|158|157|156|154|170900
1607441700000|2020-12-08 15:35:00|157|156|157|155|158|157|157|155|111100
1607442000000|2020-12-08 15:40:00|156|156|157|156|157|156|156|155|66100
1607442300000|2020-12-08 15:45:00|156|155|154|153|156|155|154|153|239100
1607442600000|2020-12-08 15:50:00|||||||||46500
1607442900000|2020-12-08 15:55:00|155|154|155|154|155|154|154|154|25300
1607443200000|2020-12-08 16:00:00|154|153|152|151|154|153|152|151|139500
1607443500000|2020-12-08 16:05:00|153|152|153|152|153|152|153|151|55200
1607443800000|2020-12-08 16:10:00|152|151|152|150|153|152|151|150|159000
1607444100000|2020-12-08 16:15:00|151|149|149|148|152|151|149|148|157900
1607444400000|2020-12-08 16:20:00|150|149|151|150|151|150|149|147|26200
1607444700000|2020-12-08 16:25:00|150|149|152|151|152|151|150|149|49400
1607445000000|2020-12-08 16:30:00|151|150|153|152|153|152|151|150|55500
1607445300000|2020-12-08 16:35:00|152|151|153|152|153|152|151|150|35800
1607445600000|2020-12-08 16:40:00|152|151|152|150|153|151|152|150|30700
1607445900000|2020-12-08 16:45:00|151|151|151|150|151|151|151|149|22400
1607446200000|2020-12-08 16:50:00|150|149|152|151|152|151|150|149|25300
1607446500000|2020-12-08 16:55:00|||||||||16100
1607446800000|2020-12-08 17:00:00|153|152|153|151|153|152|152|151|13900
1607447100000|2020-12-08 17:05:00|152|152|153|152|153|152|152|152|2400
1607447400000|2020-12-08 17:10:00|||||||||2000
1607447700000|2020-12-08 17:15:00|||||||||1700
1607448000000|2020-12-08 17:20:00|152|151|153|152|153|152|152|151|27600
1607448300000|2020-12-08 17:25:00|152|151|154|153|154|153|152|151|48500
1607448600000|2020-12-08 17:30:00|153|152|155|153|155|154|153|152|76900
1607448900000|2020-12-08 17:35:00|154|154|155|154|155|154|154|153|33800
1607449200000|2020-12-08 17:40:00|156|155|156|155|156|155|155|154|72400
1607449500000|2020-12-08 17:45:00|157|156|156|155|157|156|156|155|52000
1607449800000|2020-12-08 17:50:00|155|154|155|154|156|155|154|153|85400
1607450100000|2020-12-08 17:55:00|||||||||34200
1607450400000|2020-12-08 18:00:00|156|155|155|154|156|155|155|154|43100
1607450700000|2020-12-08 18:05:00|||||||||6500
1607451000000|2020-12-08 18:10:00|||||||||4800
1607451300000|2020-12-08 18:15:00|156|153|156|155|156|155|156|153|25200
1607451600000|2020-12-08 18:20:00|155|154|156|155|156|155|155|154|16800
1607451900000|2020-12-08 18:25:00|155|154|156|155|156|155|155|154|11800
1607452200000|2020-12-08 18:30:00|155|154|155|154|155|154|155|154|21400
1607452500000|2020-12-08 18:35:00||153||153||153||153|17600
1607452800000|2020-12-08 18:40:00|154|154|153|152|155|154|153|152|58500
1607453100000|2020-12-08 18:45:00|152|151|152|151|152|152|152|151|76000
1607453400000|2020-12-08 18:50:00|151|150|151|150|152|151|151|150|53300
1607453700000|2020-12-08 18:55:00|152|151|152|151|153|152|152|150|50200
1607454000000|2020-12-08 19:00:00|153|152|153|152|153|152|153|151|18900
1607454300000|2020-12-08 19:05:00|154|153|154|152|154|153|154|152|10400
1607454600000|2020-12-08 19:10:00||153||153||153||153|8200
1607454900000|2020-12-08 19:15:00|||||||||12900
1607455200000|2020-12-08 19:20:00|153|152|154|152|154|153|153|152|30100
1607455500000|2020-12-08 19:25:00|153|153|153|152|153|153|153|152|1500
1607455800000|2020-12-08 19:30:00|154|153|154|152|154|153|153|152|20600
1607456100000|2020-12-08 19:35:00||153||153||153||153|1700
1607456400000|2020-12-08 19:40:00|||||||||3600
1607456700000|2020-12-08 19:45:00|155|154|154|153|155|154|154|153|47900
1607457000000|2020-12-08 19:50:00|155|152|153|152|155|152|153|152|20800
1607457300000|2020-12-08 19:55:00|152|151|153|151|153|152|152|151|17500
1607457600000|2020-12-08 20:00:00|152|152|154|152|154|153|152|151|51000
1607457900000|2020-12-08 20:05:00|155|153|152|151|155|153|152|151|43700
1607458200000|2020-12-08 20:10:00|153|150|153|152|153|152|152|150|54600
1607458500000|2020-12-08 20:15:00|||||||||7600
1607458800000|2020-12-08 20:20:00|154|153|153|152|154|153|153|152|30500
1607459100000|2020-12-08 20:25:00|152|151|152|151|152|151|152|151|58000
1607459400000|2020-12-08 20:30:00|153|150|153|151|153|152|152|150|40400
1607459700000|2020-12-08 20:35:00|152|152|152|150|153|152|151|150|30100
1607460000000|2020-12-08 20:40:00|151|151|149|148|152|151|149|148|140000
1607460300000|2020-12-08 20:45:00|148|147|149|148|149|148|147|146|179300
1607460600000|2020-12-08 20:50:00|148|147|145|144|149|148|145|144|196400
1607460900000|2020-12-08 20:55:00|144|143|140|139|145|144|138|137|461800
1607524200000|2020-12-09 14:30:00|142|140|138|136|142|141|137|136|726500
1607524500000|2020-12-09 14:35:00|137|137|136|135|137|137|128|127|697000
1607524800000|2020-12-09 14:40:00|135|134|137|136|140|137|135|134|272400
1607525100000|2020-12-09 14:45:00|138|137|136|135|138|137|136|135|273900
1607525400000|2020-12-09 14:50:00|135|134|134|133|135|135|134|133|77300
1607525700000|2020-12-09 14:55:00|135|134|136|134|137|135|135|134|103700
1607526000000|2020-12-09 15:00:00|135|135|135|134|136|135|135|134|49400
1607526300000|2020-12-09 15:05:00|136|135|135|134|136|135|135|134|36700
1607526600000|2020-12-09 15:10:00|136|133|133|132|136|133|133|132|161700
1607526900000|2020-12-09 15:15:00|132|131|134|133|134|133|132|130|149000
1607527200000|2020-12-09 15:20:00|133|132|134|132|134|133|132|131|53600
1607527500000|2020-12-09 15:25:00|133|133|132|130|134|133|131|130|40100
1607527800000|2020-12-09 15:30:00|131|131|132|130|132|131|130|129|127500
1607528100000|2020-12-09 15:35:00|131|131|132|130|132|131|131|130|223800
1607528400000|2020-12-09 15:40:00|133|131|132|131|133|132|132|131|31100
1607528700000|2020-12-09 15:45:00|131|130|131|130|132|131|131|130|77200
1607529000000|2020-12-09 15:50:00|132|131|131|130|132|131|131|130|26400
1607529300000|2020-12-09 15:55:00|132|131|133|132|133|132|132|131|99100
1607529600000|2020-12-09 16:00:00|||||||||8000
1607529900000|2020-12-09 16:05:00|||||||||1800
1607530200000|2020-12-09 16:10:00|132|131|132|130|133|132|131|130|70600
1607530500000|2020-12-09 16:15:00|131|131|132|131|132|131|131|131|2600
1607530800000|2020-12-09 16:20:00|133|132|133|132|133|132|133|132|15200
1607531100000|2020-12-09 16:25:00|132|131|132|131|133|132|132|131|22000
1607531400000|2020-12-09 16:30:00|133|132|132|131|133|132|131|130|32900
1607531700000|2020-12-09 16:35:00|131|130|131|130|131|131|131|130|19300
1607532000000|2020-12-09 16:40:00|132|131|132|131|132|131|132|130|20700
1607532300000|2020-12-09 16:45:00|131|130|134|132|134|133|131|130|104100
1607532600000|2020-12-09 16:50:00|133|133|134|133|134|133|133|132|47200
1607532900000|2020-12-09 16:55:00|135|134|135|134|135|134|135|133|42900
1607533200000|2020-12-09 17:00:00|136|135|136|135|136|135|136|135|63200
1607533500000|2020-12-09 17:05:00|137|136|137|136|137|136|137|135|46100
1607533800000|2020-12-09 17:10:00|138|137|143|142|143|142|138|137|183900
1607534100000|2020-12-09 17:15:00|144|143|141|140|145|144|141|140|170500
1607534400000|2020-12-09 17:20:00|140|139|140|139|140|139|139|138|48300
1607534700000|2020-12-09 17:25:00|139|138|141|140|141|140|139|138|73300
1607535000000|2020-12-09 17:30:00||139||140||140||139|6700
1607535300000|2020-12-09 17:35:00|140|139|139|138|140|139|139|138|46500
1607535600000|2020-12-09 17:40:00|140|137|140|138|140|138|138|137|26400
1607535900000|2020-12-09 17:45:00|139|139|138|137|140|139|138|137|37500
1607536200000|2020-12-09 17:50:00|139|138|139|138|139|138|138|137|11900
1607536500000|2020-12-09 17:55:00|138|137|138|137|139|138|137|136|31000
1607536800000|2020-12-09 18:00:00|139|138|139|138|139|138|139|137|26800
1607537100000|2020-12-09 18:05:00|140|139|139|138|140|139|139|137|10200
1607537400000|2020-12-09 18:10:00|140|137|139|137|140|139|139|137|21100
1607537700000|2020-12-09 18:15:00|138|138|139|137|139|138|138|137|9700
1607538000000|2020-12-09 18:20:00|138|136|137|136|138|137|137|136|32100
1607538300000|2020-12-09 18:25:00|138|137|138|137|138|137|138|137|12700
1607538600000|2020-12-09 18:30:00|137|136|137|135|137|137|137|135|29100
1607538900000|2020-12-09 18:35:00|136|136|136|135|137|136|136|135|37100
1607539200000|2020-12-09 18:40:00|135|134|134|133|135|134|134|133|123700
1607539500000|2020-12-09 18:45:00|133|132|133|132|134|133|133|131|99600
1607539800000|2020-12-09 18:50:00|132|131|133|132|133|132|132|131|18300
1607540100000|2020-12-09 18:55:00|132|131|133|132|133|132|132|131|36200
1607540400000|2020-12-09 19:00:00|132|131|135|134|135|134|132|131|47300
1607540700000|2020-12-09 19:05:00|134|133|134|132|136|134|134|132|40600
1607541000000|2020-12-09 19:10:00|135|133|134|132|135|133|133|132|2800
1607541300000|2020-12-09 19:15:00|133|133|133|132|133|133|132|131|34600
1607541600000|2020-12-09 19:20:00|132|131|134|133|134|133|132|131|8500
1607541900000|2020-12-09 19:25:00|133|132|134|132|134|132|133|132|2300
1607542200000|2020-12-09 19:30:00|133|131|133|132|134|133|133|131|15900
1607542500000|2020-12-09 19:35:00|134|133|134|132|134|133|134|132|19600
1607542800000|2020-12-09 19:40:00|133|133|133|132|134|133|133|132|13100
1607543100000|2020-12-09 19:45:00|134|133|135|133|135|134|134|132|12800
1607543400000|2020-12-09 19:50:00||134||134||134||133|1600
1607543700000|2020-12-09 19:55:00||133||134||134||133|17400
1607544000000|2020-12-09 20:00:00|136|135|137|136|137|136|136|135|36600
1607544300000|2020-12-09 20:05:00|138|137|136|135|138|137|136|135|64000
1607544600000|2020-12-09 20:10:00|135|134|135|134|135|134|135|134|9700
1607544900000|2020-12-09 20:15:00|134|133|134|133|134|134|133|132|49500
1607545200000|2020-12-09 20:20:00|133|132|134|133|134|133|133|132|34200
1607545500000|2020-12-09 20:25:00|133|132|134|133|134|133|133|132|39900
1607545800000|2020-12-09 20:30:00|133|132|133|131|133|132|132|131|34700
1607546100000|2020-12-09 20:35:00|132|132|133|132|133|132|132|131|42100
1607546400000|2020-12-09 20:40:00|132|131|133|131|133|132|132|131|12300
1607546700000|2020-12-09 20:45:00|134|132|135|133|136|135|134|132|48900
1607547000000|2020-12-09 20:50:00|134|134|135|134|135|134|134|133|34700
1607547300000|2020-12-09 20:55:00|134|133|136|134|136|135|134|133|130800
1607610600000|2020-12-10 14:30:00|125|124|130|128|131|130|125|124|220100
1607610900000|2020-12-10 14:35:00|129|129|129|128|130|129|127|126|166300
1607611200000|2020-12-10 14:40:00|128|127|128|127|129|128|128|127|61600
1607611500000|2020-12-10 14:45:00|129|128|130|128|130|128|128|127|107300
1607611800000|2020-12-10 14:50:00|129|129|129|128|129|129|129|128|15700
1607612100000|2020-12-10 14:55:00|130|129|131|130|131|130|130|129|54600
1607612400000|2020-12-10 15:00:00|132|131|132|130|132|131|131|130|62800
1607612700000|2020-12-10 15:05:00|131|131|131|130|132|131|131|130|59400
1607613000000|2020-12-10 15:10:00|132|129|129|128|132|129|129|128|110600
1607613300000|2020-12-10 15:15:00|128|127|129|128|130|129|128|127|54300
1607613600000|2020-12-10 15:20:00|130|127|129|128|130|128|128|127|59700
1607613900000|2020-12-10 15:25:00|128|127|128|127|129|128|127|126|105600
1607614200000|2020-12-10 15:30:00|127|126|127|126|127|126|126|125|118900
1607614500000|2020-12-10 15:35:00|126|125|128|126|128|127|126|125|67400
1607614800000|2020-12-10 15:40:00|127|127|128|127|128|127|127|127|69400
1607615100000|2020-12-10 15:45:00|127|126|126|125|127|126|126|125|124600
1607615400000|2020-12-10 15:50:00|127|126|127|126|128|127|126|125|198100
1607615700000|2020-12-10 15:55:00|128|127|127|126|128|127|127|126|30300
1607616000000|2020-12-10 16:00:00|128||127||128||127||48400
1607616300000|2020-12-10 16:05:00|||||||||4400
1607616600000|2020-12-10 16:10:00|128|127|128|127|128|127|127|126|46300
1607616900000|2020-12-10 16:15:00|129|128|129|128|130|129|129|128|150800
1607617200000|2020-12-10 16:20:00|130|129|129|128|130|129|129|128|35800
1607617500000|2020-12-10 16:25:00|130|129|128|127|130|129|128|127|44800
1607617800000|2020-12-10 16:30:00|129||129||129||129||34800
1607618100000|2020-12-10 16:35:00|130|128|129|128|130|129|129|127|34000
1607618400000|2020-12-10 16:40:00|130|129|130|129|130|129|130|128|8500
1607618700000|2020-12-10 16:45:00|131|130|131|130|131|130|131|129|88600
1607619000000|2020-12-10 16:50:00|||||||||500
1607619300000|2020-12-10 16:55:00|132|131|131|129|132|131|131|129|55200
1607619600000|2020-12-10 17:00:00|130|130|130|129|131|130|130|129|6300
1607619900000|2020-12-10 17:05:00|131|130|131|130|131|130|130|129|16600
1607620200000|2020-12-10 17:10:00||129||129||130||129|3400
1607620500000|2020-12-10 17:15:00||130||129||130||129|2100
1607620800000|2020-12-10 17:20:00|130|130|130|129|131|130|130|129|3700
1607621100000|2020-12-10 17:25:00|||||||||37900
1607621400000|2020-12-10 17:30:00|129|128|130|129|130|129|129|128|25800
1607621700000|2020-12-10 17:35:00|131||130||131||130||9900
1607622000000|2020-12-10 17:40:00|131|130|131|130|132|131|131|130|70500
1607622300000|2020-12-10 17:45:00|130|129|132|130|132|130|130|129|50500
1607622600000|2020-12-10 17:50:00|131||131||131||131||3800
1607622900000|2020-12-10 17:55:00|132||131||132||131||15900
1607623200000|2020-12-10 18:00:00|132|131|132|131|132|131|131|130|8800
1607623500000|2020-12-10 18:05:00|131|130|131|130|132|130|131|130|17100
1607623800000|2020-12-10 18:10:00|132|131|132|131|132|131|132|131|1500
1607624100000|2020-12-10 18:15:00|||||||||14900
1607624400000|2020-12-10 18:20:00|||||||||5800
1607624700000|2020-12-10 18:25:00|||||||||3700
1607625000000|2020-12-10 18:30:00|||||||||100
1607625300000|2020-12-10 18:35:00|||||||||3200
1607625600000|2020-12-10 18:40:00|||||||||2000
1607625900000|2020-12-10 18:45:00|||||||||1800
1607626200000|2020-12-10 18:50:00|133|132|133|131|133|132|132|131|38100
1607626500000|2020-12-10 18:55:00|132||132||132||132||500
1607626800000|2020-12-10 19:00:00|133|130|131|130|133|130|131|130|19400
1607627100000|2020-12-10 19:05:00|132|131|132|131|132|131|131|131|6000
1607627400000|2020-12-10 19:10:00|131|130|132|131|132|131|131|130|12400
1607627700000|2020-12-10 19:15:00|133||132||133||132||18900
1607628000000|2020-12-10 19:20:00|133||132||133||132||8100
1607628300000|2020-12-10 19:25:00|133|132|134|133|134|133|133|132|23500
1607628600000|2020-12-10 19:30:00|||||||||10800
1607628900000|2020-12-10 19:35:00|135|134|134|133|135|134|134|133|25500
1607629200000|2020-12-10 19:40:00|135|134|134|133|135|134|134|133|13600
1607629500000|2020-12-10 19:45:00|||||||||1100
1607629800000|2020-12-10 19:50:00|133|132|134|132|134|132|133|132|18800
1607630100000|2020-12-10 19:55:00|133|133|135|134|135|134|133|132|30600
1607630400000|2020-12-10 20:00:00|136|135|139|138|140|138|135|135|185500
1607630700000|2020-12-10 20:05:00|140|139|138|137|140|139|138|137|178300
1607631000000|2020-12-10 20:10:00|139|138|139|137|139|138|138|137|138200
1607631300000|2020-12-10 20:15:00|140|138|140|138|140|139|139|138|135500
1607631600000|2020-12-10 20:20:00|139|139|139|138|139|139|139|138|28200
1607631900000|2020-12-10 20:25:00|140|139|141|140|142|141|140|138|116500
1607632200000|2020-12-10 20:30:00|140|139|140|139|141|140|140|139|30200
1607632500000|2020-12-10 20:35:00|||||||||28800
1607632800000|2020-12-10 20:40:00|139|138|140|139|140|139|139|138|72900
1607633100000|2020-12-10 20:45:00|139|138|140|139|141|140|139|138|71600
1607633400000|2020-12-10 20:50:00|141|140|140|139|141|140|140|139|29900
1607633700000|2020-12-10 20:55:00|141|140|141|139|141|140|140|139|128100
1607697000000|2020-12-11 14:30:00|134|133|137|135|138|136|134|133|347600
1607697300000|2020-12-11 14:35:00|136|134|135|134|137|135|134|133|27000
1607697600000|2020-12-11 14:40:00|136|133|138|137|138|137|136|133|107500
1607697900000|2020-12-11 14:45:00|137|136|138|137|138|137|137|136|82500
1607698200000|2020-12-11 14:50:00|137|136|137|136|138|137|137|135|61400
1607698500000|2020-12-11 14:55:00|138|135|140|138|140|139|138|135|37500
1607698800000|2020-12-11 15:00:00|141|139|141|140|142|140|140|139|85600
1607699100000|2020-12-11 15:05:00|140|139|140|139|140|139|140|139|57800
1607699400000|2020-12-11 15:10:00|139|138|139|138|139|139|138|137|31100
1607699700000|2020-12-11 15:15:00|140|137|140|139|140|139|140|137|31700
1607700000000|2020-12-11 15:20:00|141|140|140|139|141|140|140|138|38300
1607700300000|2020-12-11 15:25:00|139|138|139|137|139|139|139|137|14400
1607700600000|2020-12-11 15:30:00||138||138||138||138|400
1607700900000|2020-12-11 15:35:00|138|137|139|137|139|137|138|137|3700
1607701200000|2020-12-11 15:40:00|138|138|138|137|138|138|138|137|9200
1607701500000|2020-12-11 15:45:00|137|136|137|136|137|137|137|136|78100
1607701800000|2020-12-11 15:50:00|138|137|138|137|138|137|138|137|51300
1607702100000|2020-12-11 15:55:00|139||139||139||139||36100
1607702400000|2020-12-11 16:00:00|138|138|137|136|138|138|137|136|63200
1607702700000|2020-12-11 16:05:00||135||136||136||135|44900
1607703000000|2020-12-11 16:10:00|138||137||138||137||26900
1607703300000|2020-12-11 16:15:00|138||138||138||138||5100
1607703600000|2020-12-11 16:20:00|137||137||137||137||1800
1607703900000|2020-12-11 16:25:00||135||136||136||135|29100
1607704200000|2020-12-11 16:30:00|136|135|137|136|137|136|136|135|30800
1607704500000|2020-12-11 16:35:00|138|137|136|135|138|137|136|135|17000
1607704800000|2020-12-11 16:40:00|137|136|136|135|137|136|136|135|10100
1607705100000|2020-12-11 16:45:00|||||||||5600
1607705400000|2020-12-11 16:50:00|135|134|135|134|135|134|135|134|59900
1607705700000|2020-12-11 16:55:00|136|135|134|133|136|135|134|133|66800
1607706000000|2020-12-11 17:00:00|135|134|135|134|136|135|135|133|21700
1607706300000|2020-12-11 17:05:00|136|133|134|133|136|133|133|132|52100
1607706600000|2020-12-11 17:10:00|135|132|133|132|135|133|133|132|63400
1607706900000|2020-12-11 17:15:00|134|133|132|131|134|133|132|131|90600
1607707200000|2020-12-11 17:20:00|133|132|134|133|134|133|133|132|68900
1607707500000|2020-12-11 17:25:00|135|134|134|133|135|134|134|133|14700
1607707800000|2020-12-11 17:30:00|||||||||3400
1607708100000|2020-12-11 17:35:00|135|134|134|133|135|134|134|133|72500
1607708400000|2020-12-11 17:40:00|135|134|135|134|135|134|135|134|6700
1607708700000|2020-12-11 17:45:00|134|133|135|134|135|134|134|133|19300
1607709000000|2020-12-11 17:50:00|134|133|135|134|135|134|134|133|39400
1607709300000|2020-12-11 17:55:00|134|133|135|133|135|134|134|133|31300
1607709600000|2020-12-11 18:00:00|134|134|135|134|135|134|134|134|12200
1607709900000|2020-12-11 18:05:00|136|135|136|135|136|135|135|135|36400
1607710200000|2020-12-11 18:10:00|135|134|135|134|136|135|135|134|6800
1607710500000|2020-12-11 18:15:00|136|135|136|135|136|135|136|135|9100
1607710800000|2020-12-11 18:20:00|||||||||1200
1607711100000|2020-12-11 18:25:00|||||||||11600
1607711400000|2020-12-11 18:30:00|135|134|135|134|136|135|135|134|23900
1607711700000|2020-12-11 18:35:00|136|135|136|134|136|135|136|134|3600
1607712000000|2020-12-11 18:40:00|135|135|136|134|136|135|135|134|14600
1607712300000|2020-12-11 18:45:00|135|133|135|134|135|134|135|133|17300
1607712900000|2020-12-11 18:55:00|136|135|136|135|136|135|136|134|18400
1607713200000|2020-12-11 19:00:00|135|134|136|135|136|135|135|134|13400
1607713500000|2020-12-11 19:05:00||134||134||134||134|11300
1607713800000|2020-12-11 19:10:00|135|135|135|134|135|135|135|134|3200
1607714100000|2020-12-11 19:15:00|136|135|136|135|136|135|135|134|15900
1607714700000|2020-12-11 19:25:00|||||||||1300
1607715000000|2020-12-11 19:30:00|||||||||13600
1607715300000|2020-12-11 19:35:00|137||136||137||136||29900
1607715600000|2020-12-11 19:40:00|137|136|135|134|137|136|135|133|114800
1607715900000|2020-12-11 19:45:00|134|133|135|133|135|133|134|133|10500
1607716500000|2020-12-11 19:55:00|134|134|134|133|135|134|134|133|1900
1607716800000|2020-12-11 20:00:00|135||134||135||134||59400
1607717100000|2020-12-11 20:05:00|133|132|133|132|133|132|133|132|83600
1607717400000|2020-12-11 20:10:00|||||||||2000
1607717700000|2020-12-11 20:15:00|134|131|133|131|134|131|133|131|76500
1607718000000|2020-12-11 20:20:00|132|132|133|132|133|132|132|132|20300
1607718300000|2020-12-11 20:25:00||131||132||132||131|21500
1607718600000|2020-12-11 20:30:00||131||132||132||131|21900
1607718900000|2020-12-11 20:35:00|132|131|133|132|133|132|132|131|36900
1607719200000|2020-12-11 20:40:00|132|131|131|130|132|132|131|130|64300
1607719500000|2020-12-11 20:45:00|132|131|132|131|132|131|131|130|71400
1607719800000|2020-12-11 20:50:00|131|130|132|130|132|131|131|130|59300
1607720100000|2020-12-11 20:55:00|131|129|132|129|132|129|129|128|238300
1607956200000|2020-12-14 14:30:00|144|142|147|146|147|146|143|142|350100
1607956500000|2020-12-14 14:35:00|148|147|147|146|149|148|147|146|340600
1607956800000|2020-12-14 14:40:00|146|145|144|143|146|146|143|142|246300
1607957100000|2020-12-14 14:45:00|145|144|145|144|145|144|143|142|177500
1607957400000|2020-12-14 14:50:00|146|145|148|146|148|147|146|144|207400
1607957700000|2020-12-14 14:55:00|147|147|148|146|148|147|147|146|44700
1607958000000|2020-12-14 15:00:00|147|147|148|147|148|147|147|146|40800
1607958300000|2020-12-14 15:05:00|149|148|149|148|150|149|149|147|131200
1607958600000|2020-12-14 15:10:00|150|149|150|149|150|149|149|149|120400
1607958900000|2020-12-14 15:15:00|149|148|149|148|149|148|149|148|46300
1607959200000|2020-12-14 15:20:00|148|147|149|148|149|148|148|147|45400
1607959500000|2020-12-14 15:25:00|||||||||12000
1607959800000|2020-12-14 15:30:00|148|147|148|147|149|147|148|147|37300
1607960100000|2020-12-14 15:35:00|147|146|147|146|148|147|147|146|70500
1607960400000|2020-12-14 15:40:00|||||||||15500
1607960700000|2020-12-14 15:45:00|146|145|146|145|146|145|146|145|67000
1607961000000|2020-12-14 15:50:00|147|146|147|146|147|146|146|145|37000
1607961300000|2020-12-14 15:55:00|146|145|147|146|147|146|146|145|21600
1607961600000|2020-12-14 16:00:00|||||||||2100
1607961900000|2020-12-14 16:05:00|||||||||20100
1607962200000|2020-12-14 16:10:00|146|145|146|145|147|146|146|144|97000
1607962500000|2020-12-14 16:15:00|147||146||147||146||16700
1607962800000|2020-12-14 16:20:00|147|146|147|146|147|146|146|145|12900
1607963100000|2020-12-14 16:25:00|146|145|145|144|146|145|145|144|68700
1607963400000|2020-12-14 16:30:00|144|143|144|143|144|143|143|142|199700
1607963700000|2020-12-14 16:35:00||142||143||143||142|19200
1607964000000|2020-12-14 16:40:00|142|141|143|141|143|142|141|140|237600
1607964300000|2020-12-14 16:45:00||142||142||142||141|12100
1607964600000|2020-12-14 16:50:00|||||||||800
1607964900000|2020-12-14 16:55:00|||||||||40700
1607965200000|2020-12-14 17:00:00||141||142||142||141|20700
1607965500000|2020-12-14 17:05:00|||||||||200
1607965800000|2020-12-14 17:10:00|144||143||144||143||7800
1607966100000|2020-12-14 17:15:00|144|143|144|143|144|143|143|142|4500
1607966400000|2020-12-14 17:20:00|145|144|145|144|145|144|145|144|59500
1607966700000|2020-12-14 17:25:00|144|143|146|145|146|145|144|143|111100
1607967000000|2020-12-14 17:30:00|||||||||19900
1607967300000|2020-12-14 17:35:00|145|144|145|143|145|144|144|143|73200
1607967600000|2020-12-14 17:40:00|144|144|145|144|145|144|144|143|2700
1607967900000|2020-12-14 17:45:00|144|143|145|144|145|144|144|143|105800
1607968200000|2020-12-14 17:50:00||143||144||144||143|25500
1607968500000|2020-12-14 17:55:00|144|143|144|143|144|144|144|143|2900
1607968800000|2020-12-14 18:00:00|145||144||145||144||2400
1607969100000|2020-12-14 18:05:00|||||||||25400
1607969400000|2020-12-14 18:10:00|||||||||19600
1607969700000|2020-12-14 18:15:00||142||143||143||142|41600
1607970000000|2020-12-14 18:20:00|||||||||2700
1607970300000|2020-12-14 18:25:00|145|144|146|145|146|145|145|144|64400
1607970600000|2020-12-14 18:30:00|147|146|147|146|147|146|147|145|124200
1607970900000|2020-12-14 18:35:00|148|147|148|147|149|147|148|147|216400
1607971200000|2020-12-14 18:40:00|149|148|148|147|149|148|148|147|159000
1607971500000|2020-12-14 18:45:00|147|146|147|146|148|146|147|146|21000
1607971800000|2020-12-14 18:50:00|148|147|147|146|148|147|147|146|7300
1607972100000|2020-12-14 18:55:00|148|147|148|147|148|147|148|147|5500
1607972400000|2020-12-14 19:00:00|149|148|149|148|149|148|149|148|93900
1607972700000|2020-12-14 19:05:00|||||||||19000
1607973000000|2020-12-14 19:10:00|148|147|148|146|148|147|148|146|28900
1607973300000|2020-12-14 19:15:00|147|147|148|147|148|147|147|146|7000
1607973600000|2020-12-14 19:20:00|||||||||100
1607973900000|2020-12-14 19:25:00|149|148|149|148|149|148|148|148|34400
1607974200000|2020-12-14 19:30:00|148|147|149|148|149|148|148|147|10100
1607974500000|2020-12-14 19:35:00|148|147|148|146|148|147|147|146|38600
1607974800000|2020-12-14 19:40:00|147|147|147|146|147|147|147|146|10000
1607975100000|2020-12-14 19:45:00|||||||||17700
1607975400000|2020-12-14 19:50:00|||||||||31000
1607975700000|2020-12-14 19:55:00||145||145||145||145|25500
1607976000000|2020-12-14 20:00:00||146||146||146||146|4400
1607976300000|2020-12-14 20:05:00|146|145|146|145|146|146|146|145|10100
1607976600000|2020-12-14 20:10:00||144||144||145||144|38300
1607976900000|2020-12-14 20:15:00|145|145|146|145|146|145|145|144|3800
1607977200000|2020-12-14 20:20:00|145|144|145|144|145|145|145|144|38200
1607977500000|2020-12-14 20:25:00||143||144||144||143|37700
1607977800000|2020-12-14 20:30:00|144|143|144|143|144|143|144|143|30900
1607978100000|2020-12-14 20:35:00|||||||||24200
1607978400000|2020-12-14 20:40:00|145|144|145|144|145|144|144|144|22800
1607978700000|2020-12-14 20:45:00|146|145|146|144|146|145|146|144|43600
1607979000000|2020-12-14 20:50:00|147|145|147|146|147|146|146|145|53100
1607979300000|2020-12-14 20:55:00|148|147|148|146|148|147|147|146|249800
1608042600000|2020-12-15 14:30:00|152|151|152|151|154|152|152|151|190100
1608042900000|2020-12-15 14:35:00|151|150|153|152|154|152|151|150|186600
1608043200000|2020-12-15 14:40:00|154|151|154|153|154|153|154|151|64800
1608043500000|2020-12-15 14:45:00|155|154|156|155|156|155|154|153|383800
1608043800000|2020-12-15 14:50:00|157|156|158|156|159|158|156|155|326100
1608044100000|2020-12-15 14:55:00|157|157|158|156|158|157|157|156|60300
1608044400000|2020-12-15 15:00:00|157|155|156|155|157|155|155|153|207500
1608044700000|2020-12-15 15:05:00|157|156|158|156|158|157|156|155|120700
1608045000000|2020-12-15 15:10:00|157|155|156|155|157|156|155|153|128400
1608045300000|2020-12-15 15:15:00|155|154|156|155|156|155|155|154|36900
1608045600000|2020-12-15 15:20:00|||||||||14400
1608045900000|2020-12-15 15:25:00|155|154|156|155|156|155|155|154|19400
1608046200000|2020-12-15 15:30:00|157|156|156|155|157|156|156|155|12300
1608046500000|2020-12-15 15:35:00|157|156|157|156|157|156|156|155|34900
1608046800000|2020-12-15 15:40:00|156|155|157|156|157|156|156|155|19800
1608047100000|2020-12-15 15:45:00|156|155|156|155|157|156|156|155|28200
1608047400000|2020-12-15 15:50:00|157|156|156|155|157|156|156|155|48000
1608047700000|2020-12-15 15:55:00|157||156||157||156||20600
1608048000000|2020-12-15 16:00:00|157|156|156|155|157|156|156|155|20900
1608048300000|2020-12-15 16:05:00|155|154|154|153|156|155|154|153|122800
1608048600000|2020-12-15 16:10:00|155|154|155|154|155|154|155|154|39800
1608048900000|2020-12-15 16:15:00|||||||||4100
1608049200000|2020-12-15 16:20:00|156|155|156|155|157|156|155|155|75100
1608049500000|2020-12-15 16:25:00|157|156|156|155|157|156|156|155|11300
1608049800000|2020-12-15 16:30:00||154||155||155||154|5900
1608050100000|2020-12-15 16:35:00|||||||||4000
1608050400000|2020-12-15 16:40:00|157|156|157|156|157|156|157|155|9400
1608050700000|2020-12-15 16:45:00|||||||||9100
1608051000000|2020-12-15 16:50:00|||||||||17300
1608051300000|2020-12-15 16:55:00|||||||||17100
1608051600000|2020-12-15 17:00:00|||||||||10200
1608051900000|2020-12-15 17:05:00|||||||||9900
1608052200000|2020-12-15 17:10:00|158|157|161|160|161|160|158|157|568300
1608052500000|2020-12-15 17:15:00|162|161|164|162|164|163|161|161|226000
1608052800000|2020-12-15 17:20:00|163|163|164|163|165|164|163|163|83200
1608053100000|2020-12-15 17:25:00|163|162|162|160|164|163|161|160|120800
1608053400000|2020-12-15 17:30:00||161||161||161||160|33900
1608053700000|2020-12-15 17:35:00|163|162|163|162|163|162|162|161|48500
1608054000000|2020-12-15 17:40:00||161||161||162||161|8000
1608054300000|2020-12-15 17:45:00|162|162|163|162|163|162|162|160|33900
1608054600000|2020-12-15 17:50:00|164|163|164|163|164|163|163|162|32000
1608054900000|2020-12-15 17:55:00|||||||||44800
1608055200000|2020-12-15 18:00:00|163|162|164|163|164|163|163|162|23300
1608055500000|2020-12-15 18:05:00|163|162|163|162|163|163|163|162|25800
1608055800000|2020-12-15 18:10:00|||||||||53700
1608056100000|2020-12-15 18:15:00|||||||||7300
1608056400000|2020-12-15 18:20:00|||||||||15600
1608056700000|2020-12-15 18:25:00|||||||||3100
1608057000000|2020-12-15 18:30:00|164|163|165|164|165|164|164|162|98900
1608057300000|2020-12-15 18:35:00|||||||||126100
1608057600000|2020-12-15 18:40:00|166|165|168|167|168|167|166|165|503600
1608057900000|2020-12-15 18:45:00|169|166|169|168|169|168|168|166|86000
1608058200000|2020-12-15 18:50:00|170|169|170|168|171|170|169|168|324200
1608058500000|2020-12-15 18:55:00|169|169|170|168|170|169|169|168|33100
1608058800000|2020-12-15 19:00:00|169|169|170|169|170|169|168|167|63300
1608059100000|2020-12-15 19:05:00|169|168|169|168|170|169|169|168|34800
1608059400000|2020-12-15 19:10:00|170||169||170||169||36300
1608059700000|2020-12-15 19:15:00|168|167|168|166|168|167|167|166|106700
1608060000000|2020-12-15 19:20:00|167|167|170|169|170|169|167|166|134000
1608060300000|2020-12-15 19:25:00|169|168|169|168|170|169|169|168|46200
1608060600000|2020-12-15 19:30:00|170|169|169|168|170|169|169|168|39400
1608060900000|2020-12-15 19:35:00|168|167|169|168|170|168|168|167|27900
1608061200000|2020-12-15 19:40:00|170|169|172|170|172|171|169|168|247900
1608061500000|2020-12-15 19:45:00|171|171|172|171|172|171|171|170|20300
1608061800000|2020-12-15 19:50:00|173|172|172|171|173|172|172|171|65100
1608062100000|2020-12-15 19:55:00|173|172|173|172|174|172|172|171|113600
1608062400000|2020-12-15 20:00:00|174|173|174|173|174|173|173|172|183600
1608062700000|2020-12-15 20:05:00|175|174|177|176|177|176|175|174|259000
1608063000000|2020-12-15 20:10:00|178|177|177|176|178|177|177|176|69500
1608063300000|2020-12-15 20:15:00|178|177|178|177|178|177|178|176|77100
1608063600000|2020-12-15 20:20:00|179|178|180|179|182|181|179|177|381000
1608063900000|2020-12-15 20:25:00|181|180|179|178|182|181|177|176|171300
1608064200000|2020-12-15 20:30:00|180|179|179|177|181|179|178|177|103500
1608064500000|2020-12-15 20:35:00|178|178|179|178|180|179|178|177|82700
1608064800000|2020-12-15 20:40:00|178|177|178|177|179|178|178|176|168900
1608065100000|2020-12-15 20:45:00|179|178|178|176|179|178|177|176|112800
1608065400000|2020-12-15 20:50:00|177|177|178|176|178|177|177|176|96600
1608065700000|2020-12-15 20:55:00|179|177|179|178|179|178|179|177|106900
1608129000000|2020-12-16 14:30:00|206|205|212|210|219|217|206|205|995200
1608129300000|2020-12-16 14:35:00|211|209|225|223|227|226|210|209|800500
1608129600000|2020-12-16 14:40:00|224|224|215|214|227|226|212|211|732700
1608129900000|2020-12-16 14:45:00|214|213|223|222|224|223|213|212|414500
1608130200000|2020-12-16 14:50:00|224|221|224|221|225|224|221|220|285200
1608130500000|2020-12-16 14:55:00|223|222|225|224|225|224|223|221|174900
1608130800000|2020-12-16 15:00:00|226|225|228|227|229|228|226|224|760800
1608131100000|2020-12-16 15:05:00|229|226|230|229|230|229|227|226|380400
1608131400000|2020-12-16 15:10:00|229|228|224|223|229|228|224|222|267900
1608131700000|2020-12-16 15:15:00|225|222|226|224|226|225|224|222|130100
1608132000000|2020-12-16 15:20:00|225|225|225|223|227|225|224|223|149200
1608132300000|2020-12-16 15:25:00|226|224|227|226|228|226|225|224|178900
1608132600000|2020-12-16 15:30:00|228|227|221|219|228|227|221|219|464900
1608132900000|2020-12-16 15:35:00|220|218|219|218|223|221|219|217|151700
1608133200000|2020-12-16 15:40:00|218|217|220|218|220|219|215|214|226400
1608133500000|2020-12-16 15:45:00|219|217|217|215|220|219|216|214|164000
1608133800000|2020-12-16 15:50:00|216|216|219|218|219|218|216|216|81200
1608134100000|2020-12-16 15:55:00|218|217|218|216|218|218|217|215|44700
1608134400000|2020-12-16 16:00:00|219|217|219|218|219|218|219|216|55500
1608134700000|2020-12-16 16:05:00|220|219|223|222|224|222|220|219|323000
1608135000000|2020-12-16 16:10:00|224|223|222|221|224|223|222|221|42900
1608135300000|2020-12-16 16:15:00|221|220|219|218|222|221|219|218|168700
1608135600000|2020-12-16 16:20:00|220|219|222|220|222|221|219|218|74100
1608135900000|2020-12-16 16:25:00|223|221|223|222|224|223|221|220|115400
1608136200000|2020-12-16 16:30:00|224|223|225|223|225|224|223|222|160900
1608136500000|2020-12-16 16:35:00|224|224|226|225|226|225|224|223|106900
1608136800000|2020-12-16 16:40:00|227|224|226|224|227|226|224|223|189400
1608137100000|2020-12-16 16:45:00|225|223|226|225|227|226|225|223|45000
1608137400000|2020-12-16 16:50:00|227|224|226|224|227|225|224|223|68100
1608137700000|2020-12-16 16:55:00|225|225|225|224|226|225|225|224|46900
1608138000000|2020-12-16 17:00:00|226|223|225|223|227|226|224|223|125000
1608138300000|2020-12-16 17:05:00|226|224|221|220|226|224|220|219|126200
1608138600000|2020-12-16 17:10:00|220|219|222|220|222|220|219|218|115300
1608138900000|2020-12-16 17:15:00|223|221|220|219|223|221|220|219|69600
1608139200000|2020-12-16 17:20:00|219|218|219|218|220|219|217|216|218600
1608139500000|2020-12-16 17:25:00|218|217|218|217|218|217|217|216|51500
1608139800000|2020-12-16 17:30:00|219|218|218|217|219|218|217|216|105300
1608140100000|2020-12-16 17:35:00|219|218|219|218|219|218|218|217|55200
1608140400000|2020-12-16 17:40:00|220|217|221|219|221|220|220|217|56600
1608140700000|2020-12-16 17:45:00|222|220|222|221|223|222|220|219|34200
1608141000000|2020-12-16 17:50:00|223|222|221|220|223|222|221|220|66900
1608141300000|2020-12-16 17:55:00|220|219|222|221|223|222|220|219|51500
1608141600000|2020-12-16 18:00:00|221|220|220|219|222|221|220|219|81700
1608141900000|2020-12-16 18:05:00|221|220|222|221|222|221|221|220|31600
1608142200000|2020-12-16 18:10:00|223|220|222|221|223|221|221|220|78100
1608142500000|2020-12-16 18:15:00|223|222|225|224|225|224|223|222|177700
1608142800000|2020-12-16 18:20:00|224|223|224|223|225|224|224|223|17100
1608143100000|2020-12-16 18:25:00|225|224|228|227|228|227|225|223|156700
1608143400000|2020-12-16 18:30:00|229|228|232|231|232|231|228|227|500400
1608143700000|2020-12-16 18:35:00|233|232|231|229|233|232|230|228|141300
1608144000000|2020-12-16 18:40:00|230|230|233|232|233|232|230|230|47800
1608144300000|2020-12-16 18:45:00|234|233|233|231|237|236|232|231|212100
1608144600000|2020-12-16 18:50:00|232|232|226|223|233|232|224|223|162000
1608144900000|2020-12-16 18:55:00|225|222|225|223|229|226|223|222|225300
1608145200000|2020-12-16 19:00:00|224|222|226|225|227|225|222|220|86900
1608145500000|2020-12-16 19:05:00|227|224|226|225|227|226|225|224|52000
1608145800000|2020-12-16 19:10:00|225|224|228|227|228|227|225|224|28000
1608146100000|2020-12-16 19:15:00|227|226|229|227|229|228|227|226|57300
1608146400000|2020-12-16 19:20:00|228|226|229|228|230|229|228|226|62400
1608146700000|2020-12-16 19:25:00|230|227|229|227|230|227|227|226|47500
1608147000000|2020-12-16 19:30:00|228|228|230|229|231|230|228|226|81900
1608147300000|2020-12-16 19:35:00|231|230|231|230|232|231|230|229|55800
1608147600000|2020-12-16 19:40:00|232|231|232|230|233|232|232|230|34000
1608147900000|2020-12-16 19:45:00|231|231|231|229|232|231|230|229|74200
1608148200000|2020-12-16 19:50:00|230|230|231|230|231|230|230|228|19700
1608148500000|2020-12-16 19:55:00|232|231|233|232|234|233|232|230|79100
1608148800000|2020-12-16 20:00:00|234|231|233|232|234|232|233|231|27200
1608149100000|2020-12-16 20:05:00|232|231|232|231|233|232|231|230|29300
1608149400000|2020-12-16 20:10:00|233|232|230|228|233|232|229|228|79500
1608149700000|2020-12-16 20:15:00|229|227|228|226|230|229|227|226|117500
1608150000000|2020-12-16 20:20:00|227|227|229|228|229|228|227|226|26900
1608150300000|2020-12-16 20:25:00|230|227|230|229|232|230|230|227|218300
1608150600000|2020-12-16 20:30:00|231|230|233|232|233|232|230|230|75700
1608150900000|2020-12-16 20:35:00|232|231|232|231|233|232|231|230|78300
1608151200000|2020-12-16 20:40:00|233|232|230|229|233|232|229|228|159500
1608151500000|2020-12-16 20:45:00|232|230|232|230|233|231|229|228|137100
1608151800000|2020-12-16 20:50:00|231|229|231|229|231|231|229|228|93700
1608152100000|2020-12-16 20:55:00|230|230|234|233|234|233|230|229|341500
1608215400000|2020-12-17 14:30:00|293|290|303|300|303|302|282|281|1088300
1608215700000|2020-12-17 14:35:00|302|301|308|307|315|314|301|300|1031600
1608216000000|2020-12-17 14:40:00|309|308|302|300|309|308|296|295|546700
1608216300000|2020-12-17 14:45:00|303|301|291|288|303|301|289|288|512700
1608216600000|2020-12-17 14:50:00|289|290|297|296|300|298|289|288|340700
1608216900000|2020-12-17 14:55:00|298|297|297|296|300|299|293|291|284000
1608217200000|2020-12-17 15:00:00|298|295|297|296|299|298|295|294|147900
1608217500000|2020-12-17 15:05:00|298|297|297|296|299|298|295|293|187500
1608217800000|2020-12-17 15:10:00|298|297|295|293|298|297|294|293|140400
1608218100000|2020-12-17 15:15:00|294|294|276|273|295|294|270|267|1074700
1608218400000|2020-12-17 15:20:00|273|272|277|275|277|275|264|262|491100
1608218700000|2020-12-17 15:25:00|276|276|274|273|277|276|270|269|171300
1608219000000|2020-12-17 15:30:00|275|272|283|280|284|283|273|272|296600
1608219300000|2020-12-17 15:35:00|282|281|280|279|285|283|278|277|365800
1608219600000|2020-12-17 15:40:00|281|280|285|284|285|284|279|277|189600
1608219900000|2020-12-17 15:45:00|286|285|290|288|292|290|286|285|256600
1608220200000|2020-12-17 15:50:00|289|289|290|288|291|290|284|283|149200
1608220500000|2020-12-17 15:55:00|289|287|292|291|293|291|287|285|196100
1608220800000|2020-12-17 16:00:00|293|292|292|291|294|293|291|290|232200
1608221100000|2020-12-17 16:05:00|291|290|290|288|292|291|287|286|166500
1608221400000|2020-12-17 16:10:00|289|289|293|291|293|291|289|288|163200
1608221700000|2020-12-17 16:15:00|294|292|291|290|295|293|290|288|111900
1608222000000|2020-12-17 16:20:00|292|289|295|294|295|294|291|289|164400
1608222300000|2020-12-17 16:25:00|296|295|294|293|296|295|294|292|119100
1608222600000|2020-12-17 16:30:00|293|292|294|292|294|293|292|291|50600
1608222900000|2020-12-17 16:35:00|295|293|295|293|296|295|293|292|227900
1608223200000|2020-12-17 16:40:00|296|294|294|293|296|295|294|293|61700
1608223500000|2020-12-17 16:45:00|293|292|289|286|294|293|288|286|152000
1608223800000|2020-12-17 16:50:00|288|287|289|288|291|289|287|286|86500
1608224100000|2020-12-17 16:55:00|288|287|292|290|292|291|288|287|51800
1608224400000|2020-12-17 17:00:00|293|291|292|291|293|292|291|290|71600
1608224700000|2020-12-17 17:05:00|293|292|295|293|296|295|292|290|142500
1608225000000|2020-12-17 17:10:00|296|294|295|293|296|294|294|293|36300
1608225300000|2020-12-17 17:15:00|294|294|298|296|298|296|294|293|152400
1608225600000|2020-12-17 17:20:00|297|297|296|295|298|297|295|294|99900
1608225900000|2020-12-17 17:25:00|295|294|296|294|297|295|294|293|99700
1608226200000|2020-12-17 17:30:00|295|295|295|294|296|295|295|294|63500
1608226500000|2020-12-17 17:35:00|294|293|297|296|300|299|294|292|331800
1608226800000|2020-12-17 17:40:00|298|297|300|299|300|299|298|296|78200
1608227100000|2020-12-17 17:45:00|299|298|299|297|300|299|298|297|138500
1608227400000|2020-12-17 17:50:00|298|298|296|294|299|298|295|294|121100
1608227700000|2020-12-17 17:55:00|295|295|293|291|297|295|292|291|182100
1608228000000|2020-12-17 18:00:00|292|292|294|293|295|293|291|290|124300
1608228300000|2020-12-17 18:05:00|295|294|291|290|295|294|291|290|156800
1608228600000|2020-12-17 18:10:00|292|291|284|282|294|292|283|282|265000
1608228900000|2020-12-17 18:15:00|285|283|275|271|287|285|269|268|585300
1608229200000|2020-12-17 18:20:00|274|272|284|281|284|282|274|272|180300
1608229500000|2020-12-17 18:25:00|283|282|278|277|284|282|277|275|142900
1608229800000|2020-12-17 18:30:00|280|278|279|276|280|279|278|276|60100
1608230100000|2020-12-17 18:35:00|280|277|288|287|290|288|280|277|168200
1608230400000|2020-12-17 18:40:00|287|286|290|289|292|290|287|285|134800
1608230700000|2020-12-17 18:45:00|289|288|289|286|290|289|286|284|73600
1608231000000|2020-12-17 18:50:00|287|287|287|286|289|287|285|284|33000
1608231300000|2020-12-17 18:55:00|288|287|289|288|289|288|288|287|31600
1608231600000|2020-12-17 19:00:00|288|287|288|287|289|288|287|286|43800
1608231900000|2020-12-17 19:05:00|289|288|294|292|294|293|289|288|247000
1608232200000|2020-12-17 19:10:00|293|291|293|292|294|292|292|290|25100
1608232500000|2020-12-17 19:15:00|292|291|295|293|295|293|292|291|82500
1608232800000|2020-12-17 19:20:00|294|294|292|291|295|294|292|291|98100
1608233100000|2020-12-17 19:25:00|293|292|290|289|293|292|289|288|119100
1608233400000|2020-12-17 19:30:00|291|288|291|289|291|289|288|287|44800
1608233700000|2020-12-17 19:35:00|290|290|293|292|293|292|290|289|121200
1608234000000|2020-12-17 19:40:00|292|291|290|288|292|291|289|288|78000
1608234300000|2020-12-17 19:45:00|289|289|286|284|290|289|283|282|118300
1608234600000|2020-12-17 19:50:00|285|285|288|286|289|287|285|285|73700
1608234900000|2020-12-17 19:55:00|287|287|288|287|288|287|286|285|36300
1608235200000|2020-12-17 20:00:00|289|289|287|286|290|289|287|286|67800
1608235500000|2020-12-17 20:05:00|286|285|284|282|287|286|283|282|110900
1608235800000|2020-12-17 20:10:00|283|283|280|278|284|283|280|278|131400
1608236100000|2020-12-17 20:15:00|281|279|278|276|284|283|277|276|167500
1608236400000|2020-12-17 20:20:00|279|277|275|273|281|279|275|273|180500
1608236700000|2020-12-17 20:25:00|276|274|277|274|277|275|272|271|273900
1608237000000|2020-12-17 20:30:00|275|273|275|274|280|278|275|273|84800
1608237300000|2020-12-17 20:35:00|274|273|270|268|274|273|268|266|315600
1608237600000|2020-12-17 20:40:00|271|269|255|254|271|270|255|254|340900
1608237900000|2020-12-17 20:45:00|256|255|247|246|257|255|237|236|737700
1608238200000|2020-12-17 20:50:00|245|245|255|253|255|254|243|241|371100
1608238500000|2020-12-17 20:55:00|256|254|265|259|265|264|255|254|576200
1608301800000|2020-12-18 14:30:00|244|243|240|237|250|249|225|224|928100
1608302100000|2020-12-18 14:35:00|242|238|248|243|253|250|241|238|303300
1608302400000|2020-12-18 14:40:00|247|245|254|253|257|256|246|243|159400
1608302700000|2020-12-18 14:45:00|255|254|256|253|259|256|250|249|245000
1608303000000|2020-12-18 14:50:00|255|254|252|250|256|254|245|243|226200
1608303300000|2020-12-18 14:55:00|251|249|246|243|251|249|244|242|115600
1608303600000|2020-12-18 15:00:00|245|244|247|245|249|248|245|244|79700
1608303900000|2020-12-18 15:05:00|246|244|253|252|254|252|246|244|189900
1608304200000|2020-12-18 15:10:00|254|253|248|246|254|253|247|246|62400
1608304500000|2020-12-18 15:15:00|247|245|247|246|247|246|244|243|110000
1608304800000|2020-12-18 15:20:00|248|247|248|246|250|249|247|245|68600
1608305100000|2020-12-18 15:25:00|249|247|250|249|250|249|247|246|77400
1608305400000|2020-12-18 15:30:00|249|248|253|252|253|252|248|246|265000
1608305700000|2020-12-18 15:35:00|254|251|256|254|256|254|251|250|193300
1608306000000|2020-12-18 15:40:00|255|253|253|251|256|255|251|250|72900
1608306300000|2020-12-18 15:45:00|252|252|254|252|254|252|251|250|29200
1608306600000|2020-12-18 15:50:00|253|253|257|256|257|256|253|251|73600
1608306900000|2020-12-18 15:55:00|258|257|259|258|259|258|257|256|102200
1608307200000|2020-12-18 16:00:00|258|257|257|255|258|257|255|254|52500
1608307500000|2020-12-18 16:05:00|258|256|266|264|266|265|258|256|359700
1608307800000|2020-12-18 16:10:00|265|265|270|268|273|271|265|265|329100
1608308100000|2020-12-18 16:15:00|269|269|271|269|273|272|269|267|120200
1608308400000|2020-12-18 16:20:00|270|270|269|268|271|270|268|267|49700
1608308700000|2020-12-18 16:25:00|268|267|268|266|269|268|268|265|11000
1608309000000|2020-12-18 16:30:00|267|265|269|268|270|269|267|265|56600
1608309300000|2020-12-18 16:35:00|268|267|272|270|273|272|268|267|115100
1608309600000|2020-12-18 16:40:00|273|271|274|271|275|274|272|271|128200
1608309900000|2020-12-18 16:45:00|273|272|273|271|274|273|272|271|48000
1608310200000|2020-12-18 16:50:00|272|272|277|276|277|276|271|270|177200
1608310500000|2020-12-18 16:55:00|276|275|275|273|278|277|274|272|231200
1608310800000|2020-12-18 17:00:00|274|274|276|274|276|275|273|272|49300
1608311100000|2020-12-18 17:05:00|275|275|277|275|277|276|275|274|46300
1608311400000|2020-12-18 17:10:00|278|276|284|282|284|283|277|276|320100
1608311700000|2020-12-18 17:15:00|283|283|284|282|285|284|282|281|99300
1608312000000|2020-12-18 17:20:00|283|283|280|278|284|283|279|277|112400
1608312300000|2020-12-18 17:25:00|279|279|282|280|283|281|278|277|55100
1608312600000|2020-12-18 17:30:00|281|281|283|280|283|282|280|278|73300
1608312900000|2020-12-18 17:35:00|282|281|282|281|283|282|280|279|40600
1608313200000|2020-12-18 17:40:00|283|282|282|281|283|282|282|281|40800
1608313500000|2020-12-18 17:45:00|283|282|282|281|283|282|279|277|101700
1608313800000|2020-12-18 17:50:00|281|280|280|278|281|281|279|278|29600
1608314100000|2020-12-18 17:55:00|279|277|277|276|279|278|277|276|52000
1608314400000|2020-12-18 18:00:00|275|275|278|276|278|277|275|274|60100
1608314700000|2020-12-18 18:05:00|277|277|279|278|279|278|276|275|80600
1608315000000|2020-12-18 18:10:00|278|277|278|276|279|278|277|276|16900
1608315300000|2020-12-18 18:15:00|277|275|276|274|277|275|274|273|69000
1608315600000|2020-12-18 18:20:00|277|273|278|276|278|277|277|273|25900
1608315900000|2020-12-18 18:25:00|277|277|276|274|278|277|276|274|45900
1608316200000|2020-12-18 18:30:00|277|275|274|272|277|275|274|272|48000
1608316500000|2020-12-18 18:35:00|273|271|273|270|273|272|271|270|135500
1608316800000|2020-12-18 18:40:00|272|271|270|268|273|271|269|268|32300
1608317100000|2020-12-18 18:45:00|269|267|274|272|274|273|269|267|71400
1608317400000|2020-12-18 18:50:00|273|271|274|271|274|271|273|271|19100
1608317700000|2020-12-18 18:55:00|273|272|270|269|273|272|270|268|42300
1608318000000|2020-12-18 19:00:00|269|268|270|269|270|269|269|268|14500
1608318300000|2020-12-18 19:05:00|271|270|273|272|273|272|271|269|58100
1608318600000|2020-12-18 19:10:00|272|271|273|271|273|271|272|270|24300
1608318900000|2020-12-18 19:15:00|272|272|267|264|274|272|264|263|216700
1608319200000|2020-12-18 19:20:00|265|265|264|262|267|265|263|262|133000
1608319500000|2020-12-18 19:25:00|263|263|263|261|265|263|262|261|43300
1608319800000|2020-12-18 19:30:00|262|260|258|257|262|261|257|256|132500
1608320100000|2020-12-18 19:35:00|259|256|258|257|259|257|256|254|92500
1608320400000|2020-12-18 19:40:00|257|256|256|255|258|257|255|254|88400
1608320700000|2020-12-18 19:45:00|255|254|252|251|257|256|252|251|147400
1608321000000|2020-12-18 19:50:00|251|250|257|255|257|256|251|250|121900
1608321300000|2020-12-18 19:55:00|256|256|256|255|257|256|254|253|74800
1608321600000|2020-12-18 20:00:00|255|254|255|254|256|254|254|253|92900
1608321900000|2020-12-18 20:05:00|256|255|254|253|256|255|254|252|65400
1608322200000|2020-12-18 20:10:00|255|254|255|254|255|254|252|251|104300
1608322500000|2020-12-18 20:15:00|256|253|254|252|256|254|253|252|78900
1608322800000|2020-12-18 20:20:00|253|253|253|251|254|253|252|251|32300
1608323100000|2020-12-18 20:25:00|252|252|251|250|253|252|251|250|100300
1608323400000|2020-12-18 20:30:00|252|251|255|253|255|254|252|251|267300
1608323700000|2020-12-18 20:35:00|254|254|253|252|255|254|253|252|70400
1608324000000|2020-12-18 20:40:00|254|253|252|251|254|253|251|250|202900
1608324300000|2020-12-18 20:45:00|253|250|252|251|253|251|251|250|162700
1608324600000|2020-12-18 20:50:00|251|250|250|249|251|250|249|248|458700
1608324900000|2020-12-18 20:55:00|251|250|252|251|252|251|251|249|298100
1608561000000|2020-12-21 14:30:00|255|253|273|264|274|271|252|251|776900
1608561300000|2020-12-21 14:35:00|270|265|263|261|272|270|258|257|295200
1608561600000|2020-12-21 14:40:00|261|260|261|260|263|262|261|260|421100
1608561900000|2020-12-21 14:45:00|262|261|263|262|265|264|262|261|529900
1608562200000|2020-12-21 14:50:00|265|263|265|264|265|264|263|262|661600
1608562500000|2020-12-21 14:55:00|266|265|269|267|269|268|266|265|555600
1608562800000|2020-12-21 15:00:00|267|268|265|264|269|268|264|263|448300
1608563100000|2020-12-21 15:05:00|266|263|264|263|267|266|264|263|161500
1608563400000|2020-12-21 15:10:00|265|264|265|263|266|265|263|262|133600
1608563700000|2020-12-21 15:15:00|264|264|267|265|267|266|264|263|98700
1608564000000|2020-12-21 15:20:00|266|266|266|265|267|266|265|264|89900
1608564300000|2020-12-21 15:25:00|265|264|258|256|265|264|257|256|219100
1608564600000|2020-12-21 15:30:00|257|257|259|258|263|262|257|255|187600
1608564900000|2020-12-21 15:35:00|260|257|257|256|260|259|257|256|67400
1608565200000|2020-12-21 15:40:00|256|255|260|259|260|259|255|254|314900
1608565500000|2020-12-21 15:45:00|259|258|260|258|261|260|259|258|101500
1608565800000|2020-12-21 15:50:00|259|259|262|261|262|261|259|258|134200
1608566100000|2020-12-21 15:55:00|261|260|261|260|262|261|260|259|67100
1608566400000|2020-12-21 16:00:00|260|259|263|261|263|262|259|258|182300
1608566700000|2020-12-21 16:05:00|262|262|262|261|263|262|262|260|126300
1608567000000|2020-12-21 16:10:00|263|262|265|263|265|264|262|261|134600
1608567300000|2020-12-21 16:15:00|264|264|267|265|267|266|264|263|62100
1608567600000|2020-12-21 16:20:00|266|266|270|269|270|269|266|265|334200
1608567900000|2020-12-21 16:25:00|269|268|270|269|270|269|269|268|233700
1608568200000|2020-12-21 16:30:00|269|268|269|268|269|269|267|266|101900
1608568500000|2020-12-21 16:35:00|270|269|270|269|270|269|270|268|90700
1608568800000|2020-12-21 16:40:00|271|268|273|272|273|272|271|268|498900
1608569100000|2020-12-21 16:45:00|272|271|273|272|273|272|272|271|117200
1608569400000|2020-12-21 16:50:00|274|273|280|279|283|282|274|272|484000
1608569700000|2020-12-21 16:55:00|281|280|290|288|290|289|278|276|350600
1608570000000|2020-12-21 17:00:00|289|287|290|288|290|289|287|286|174800
1608570300000|2020-12-21 17:05:00|289|289|276|274|294|292|275|274|564300
1608570600000|2020-12-21 17:10:00|275|275|280|278|280|278|275|274|216400
1608570900000|2020-12-21 17:15:00|279|279|278|276|282|280|275|274|86300
1608571200000|2020-12-21 17:20:00|279|277|269|267|279|277|268|267|278100
1608571500000|2020-12-21 17:25:00|268|268|268|265|270|269|266|265|156000
1608571800000|2020-12-21 17:30:00|267|266|273|271|274|273|267|265|135000
1608572100000|2020-12-21 17:35:00|272|270|270|269|273|271|268|267|100800
1608572400000|2020-12-21 17:40:00|269|268|272|271|273|272|269|268|30400
1608572700000|2020-12-21 17:45:00|273|272|273|272|273|272|272|270|110200
1608573000000|2020-12-21 17:50:00|274|271|275|274|275|274|273|271|50000
1608573300000|2020-12-21 17:55:00|274|273|272|271|275|273|271|269|81500
1608573600000|2020-12-21 18:00:00|273|272|274|273|274|273|273|271|128100
1608573900000|2020-12-21 18:05:00|273|272|272|271|274|273|272|271|84800
1608574200000|2020-12-21 18:10:00|273|272|272|271|274|273|271|270|23100
1608574500000|2020-12-21 18:15:00|271|270|270|269|271|270|269|267|152900
1608574800000|2020-12-21 18:20:00|271|270|269|268|271|270|268|266|72900
1608575100000|2020-12-21 18:25:00|270|269|271|270|271|270|269|268|92100
1608575400000|2020-12-21 18:30:00|270|269|271|270|271|270|270|269|43800
1608575700000|2020-12-21 18:35:00|||||||||19800
1608576000000|2020-12-21 18:40:00|270|269|271|270|271|270|270|268|33000
1608576300000|2020-12-21 18:45:00|270|269|270|269|271|270|270|268|17000
1608576600000|2020-12-21 18:50:00||268||269||269||268|106600
1608576900000|2020-12-21 18:55:00|269|268|270|269|271|269|269|268|36100
1608577200000|2020-12-21 19:00:00|269|268|269|268|270|269|266|265|94100
1608577500000|2020-12-21 19:05:00|||||||||53800
1608577800000|2020-12-21 19:10:00|270|269|270|268|270|269|270|268|39800
1608578100000|2020-12-21 19:15:00|271|269|271|270|271|270|271|269|94800
1608578400000|2020-12-21 19:20:00|270|269|271|269|271|270|270|269|24600
1608578700000|2020-12-21 19:25:00||270||270||270||269|1100
1608579000000|2020-12-21 19:30:00|272|271|272|271|273|271|272|271|74600
1608579300000|2020-12-21 19:35:00|271|270|272|271|273|272|271|270|31300
1608579600000|2020-12-21 19:40:00|271|270|271|270|272|270|268|267|86300
1608579900000|2020-12-21 19:45:00|270|269|271|270|272|270|270|269|35600
1608580200000|2020-12-21 19:50:00|270|269|271|269|271|270|269|268|46300
1608580500000|2020-12-21 19:55:00|270|270|271|270|271|270|270|269|51200
1608580800000|2020-12-21 20:00:00|270|269|268|266|271|270|267|266|165500
1608581100000|2020-12-21 20:05:00|269|267|266|265|270|269|265|264|145000
1608581400000|2020-12-21 20:10:00|267|266|267|266|268|267|266|265|101300
1608581700000|2020-12-21 20:15:00|268|267|266|265|268|267|266|265|161900
1608582000000|2020-12-21 20:20:00|267|266|268|266|268|266|267|265|54200
1608582300000|2020-12-21 20:25:00|267|267|267|266|267|267|266|265|170800
1608582600000|2020-12-21 20:30:00|268|267|268|267|269|268|267|266|71200
1608582900000|2020-12-21 20:35:00|267|266|268|267|268|267|267|266|128600
1608583200000|2020-12-21 20:40:00|267|266|267|266|268|267|267|266|71000
1608583500000|2020-12-21 20:45:00|266|265|265|264|266|265|265|263|138100
1608583800000|2020-12-21 20:50:00|266|265|266|265|266|265|266|264|102400
1608584100000|2020-12-21 20:55:00|265|264|265|264|266|265|265|264|357700
1608647400000|2020-12-22 14:30:00|287|284|278|277|287|285|274|273|621200
1608647700000|2020-12-22 14:35:00|280|278|280|279|280|279|277|276|415400
1608648000000|2020-12-22 14:40:00|279|278|276|274|279|279|276|274|280000
1608648300000|2020-12-22 14:45:00|275|273|274|272|275|274|271|270|228000
1608648600000|2020-12-22 14:50:00|273|273|274|272|274|273|273|272|152000
1608648900000|2020-12-22 14:55:00|273|271|273|271|274|273|271|270|108300
1608649200000|2020-12-22 15:00:00|272|272|271|270|272|272|270|268|106900
1608649500000|2020-12-22 15:05:00|272|271|277|275|277|276|272|271|237100
1608649800000|2020-12-22 15:10:00|276|276|276|275|279|278|276|274|98300
1608650100000|2020-12-22 15:15:00|277|274|277|276|278|277|277|274|37700
1608650400000|2020-12-22 15:20:00|278|275|278|277|278|277|277|275|87600
1608650700000|2020-12-22 15:25:00|279|278|283|282|283|282|279|278|387900
1608651000000|2020-12-22 15:30:00|282|281|279|277|282|281|278|277|128100
1608651300000|2020-12-22 15:35:00|278|278|280|278|280|279|278|277|47900
1608651600000|2020-12-22 15:40:00|279|279|279|278|280|279|279|278|103000
1608651900000|2020-12-22 15:45:00|278|277|279|277|279|278|277|275|136400
1608652200000|2020-12-22 15:50:00|278|278|279|278|279|278|278|278|72000
1608652500000|2020-12-22 15:55:00|278|277|274|273|279|278|273|272|280000
1608652800000|2020-12-22 16:00:00|275|274|277|276|278|277|274|273|60100
1608653100000|2020-12-22 16:05:00|276|275|277|275|277|276|275|274|74700
1608653400000|2020-12-22 16:10:00|276|276|275|273|277|276|274|273|65600
1608653700000|2020-12-22 16:15:00|276|274|275|274|276|275|274|273|28300
1608654000000|2020-12-22 16:20:00|276|275|275|274|277|276|275|274|47500
1608654300000|2020-12-22 16:25:00|276|275|275|274|276|275|275|273|25200
1608654600000|2020-12-22 16:30:00|274|273|267|266|274|273|266|265|419400
1608654900000|2020-12-22 16:35:00|268|265|273|272|273|272|266|265|135100
1608655200000|2020-12-22 16:40:00|272|271|270|268|273|272|269|268|73300
1608655500000|2020-12-22 16:45:00|269|267|269|268|270|268|267|266|30900
1608655800000|2020-12-22 16:50:00|268|267|270|269|271|269|267|266|23700
1608656100000|2020-12-22 16:55:00|271|270|272|270|272|271|270|269|33100
1608656400000|2020-12-22 17:00:00|271|271|272|271|272|271|271|269|31100
1608656700000|2020-12-22 17:05:00|273|270|272|270|273|271|272|270|45500
1608657000000|2020-12-22 17:10:00|271|271|271|269|271|271|270|269|28500
1608657300000|2020-12-22 17:15:00|270|270|272|270|272|270|270|269|24400
1608657600000|2020-12-22 17:20:00|271|271|270|269|272|271|270|269|24400
1608657900000|2020-12-22 17:25:00|271|270|271|270|272|271|271|270|23700
1608658200000|2020-12-22 17:30:00|272|271|272|270|272|271|271|270|56700
1608658500000|2020-12-22 17:35:00|271|271|271|270|272|271|271|270|15300
1608658800000|2020-12-22 17:40:00|272|271|272|271|272|271|272|270|20000
1608659100000|2020-12-22 17:45:00|271|270|272|271|272|271|271|270|5600
1608659400000|2020-12-22 17:50:00|273|272|273|271|273|272|272|271|40600
1608659700000|2020-12-22 17:55:00|274|272|273|272|274|273|273|272|24800
1608660000000|2020-12-22 18:00:00|274|273|273|272|275|274|273|270|81800
1608660300000|2020-12-22 18:05:00|274|273|275|274|275|274|274|273|17500
1608660600000|2020-12-22 18:10:00|274|273|274|273|274|274|274|272|24700
1608660900000|2020-12-22 18:15:00|275|274|274|273|276|274|274|273|51100
1608661200000|2020-12-22 18:20:00|275|274|277|276|277|276|275|273|67900
1608661500000|2020-12-22 18:25:00|278|275|277|276|278|276|277|275|23900
1608661800000|2020-12-22 18:30:00|276|275|278|277|278|277|276|275|45800
1608662100000|2020-12-22 18:35:00|279|276|282|281|283|282|279|276|257100
1608662400000|2020-12-22 18:40:00|281|280|279|277|282|281|279|277|40000
1608662700000|2020-12-22 18:45:00|278|276|278|277|279|278|278|276|39800
1608663000000|2020-12-22 18:50:00|279|276|280|279|280|279|279|276|65800
1608663300000|2020-12-22 18:55:00|281|278|280|279|281|279|280|278|32400
1608663600000|2020-12-22 19:00:00|279|278|280|279|281|279|279|278|15400
1608663900000|2020-12-22 19:05:00|281|280|279|278|281|280|278|277|55600
1608664200000|2020-12-22 19:10:00|280||279||280||279||25900
1608664500000|2020-12-22 19:15:00|278|277|277|275|279|277|277|275|163400
1608664800000|2020-12-22 19:20:00|276|276|281|279|281|279|276|276|151300
1608665100000|2020-12-22 19:25:00|280|278|279|277|280|278|278|277|10000
1608665400000|2020-12-22 19:30:00|278|278|280|277|280|278|278|277|18600
1608665700000|2020-12-22 19:35:00|279|278|278|277|279|278|278|276|14300
1608666000000|2020-12-22 19:40:00|277|276|278|277|278|277|277|276|12400
1608666300000|2020-12-22 19:45:00|277|276|279|277|279|278|276|275|53300
1608666600000|2020-12-22 19:50:00|278|278|278|277|279|278|278|277|28600
1608666900000|2020-12-22 19:55:00||276||277||277||276|8300
1608667200000|2020-12-22 20:00:00|277|276|278|277|278|277|277|276|26400
1608667500000|2020-12-22 20:05:00|279|276|280|279|280|279|279|276|75700
1608667800000|2020-12-22 20:10:00|279|278|279|278|280|279|279|277|41800
1608668100000|2020-12-22 20:15:00|278|277|279|277|279|277|278|277|12700
1608668400000|2020-12-22 20:20:00|278|278|278|277|279|278|278|277|18600
1608668700000|2020-12-22 20:25:00||276||277||277||276|47900
1608669000000|2020-12-22 20:30:00|279|278|279|278|279|278|279|278|38300
1608669300000|2020-12-22 20:35:00|280|279|280|279|280|279|280|279|89300
1608669600000|2020-12-22 20:40:00|279|278|280|279|280|279|279|278|57900
1608669900000|2020-12-22 20:45:00|281|280|284|283|285|284|281|280|257000
1608670200000|2020-12-22 20:50:00|285|284|283|282|285|284|282|281|119900
1608670500000|2020-12-22 20:55:00|282|281|286|285|288|286|282|281|379400
1608733800000|2020-12-23 14:30:00|290|288|285|282|290|288|283|282|306200
1608734100000|2020-12-23 14:35:00|284|281|277|276|284|282|273|272|344900
1608734400000|2020-12-23 14:40:00|278|277|281|279|284|282|277|276|140900
1608734700000|2020-12-23 14:45:00|280|280|278|276|281|280|277|276|114400
1608735000000|2020-12-23 14:50:00|279|277|279|278|280|279|278|277|74900
1608735300000|2020-12-23 14:55:00|278|277|277|275|279|278|276|275|87900
1608735600000|2020-12-23 15:00:00|278|276|277|276|280|279|277|276|95600
1608735900000|2020-12-23 15:05:00|278|275|273|271|278|276|272|271|143900
1608736200000|2020-12-23 15:10:00|272|272|267|266|273|272|267|265|313200
1608736500000|2020-12-23 15:15:00|266|265|265|263|267|266|264|263|138300
1608736800000|2020-12-23 15:20:00|264|264|255|250|264|264|241|240|531600
1608737100000|2020-12-23 15:25:00|252|251|262|261|264|261|249|247|127600
1608737400000|2020-12-23 15:30:00|263|262|267|265|270|268|263|262|187300
1608737700000|2020-12-23 15:35:00|266|266|268|266|270|269|265|263|100000
1608738000000|2020-12-23 15:40:00|267|267|266|264|268|267|265|264|51800
1608738300000|2020-12-23 15:45:00|267|265|270|269|274|272|267|265|181600
1608738600000|2020-12-23 15:50:00|269|268|267|266|270|269|267|265|98800
1608738900000|2020-12-23 15:55:00|268|267|268|265|269|267|266|265|66000
1608739200000|2020-12-23 16:00:00|267|266|268|266|269|267|266|265|89800
1608739500000|2020-12-23 16:05:00|267|265|264|263|267|266|263|261|86500
1608739800000|2020-12-23 16:10:00|265|264|262|261|266|265|262|261|106900
1608740100000|2020-12-23 16:15:00|263|260|265|263|265|264|262|260|70700
1608740400000|2020-12-23 16:20:00|264|264|268|266|268|267|264|263|163300
1608740700000|2020-12-23 16:25:00|269|267|269|267|270|269|268|266|33000
1608741000000|2020-12-23 16:30:00|268|268|269|268|269|268|268|267|11800
1608741300000|2020-12-23 16:35:00|268|267|268|266|269|268|267|266|52500
1608741600000|2020-12-23 16:40:00|267|265|262|261|267|266|261|260|66100
1608741900000|2020-12-23 16:45:00|261|260|264|262|264|263|261|260|57700
1608742200000|2020-12-23 16:50:00|263|263|259|257|264|263|258|256|91500
1608742500000|2020-12-23 16:55:00|258|258|250|249|260|258|249|248|251000
1608742800000|2020-12-23 17:00:00|249|248|248|247|254|252|244|243|519700
1608743100000|2020-12-23 17:05:00|249|248|250|249|252|250|246|244|127400
1608743400000|2020-12-23 17:10:00|251|248|257|255|257|256|249|247|89700
1608743700000|2020-12-23 17:15:00|258|256|257|255|258|257|255|252|74300
1608744000000|2020-12-23 17:20:00|256|256|259|257|260|258|256|254|12000
1608744300000|2020-12-23 17:25:00|258|258|257|256|259|258|256|255|51400
1608744600000|2020-12-23 17:30:00|258|257|258|257|258|257|256|255|25200
1608744900000|2020-12-23 17:35:00|257|256|257|256|257|257|257|256|18400
1608745200000|2020-12-23 17:40:00|256|255|258|257|258|257|256|255|51300
1608745500000|2020-12-23 17:45:00|257|256|257|256|258|257|257|256|25000
1608745800000|2020-12-23 17:50:00|258|257|258|256|259|258|257|256|52300
1608746100000|2020-12-23 17:55:00|259|257|259|258|259|258|258|257|20900
1608746400000|2020-12-23 18:00:00|258|257|264|259|264|261|258|257|39800
1608746700000|2020-12-23 18:05:00|263|262|263|262|264|263|263|259|27700
1608747000000|2020-12-23 18:10:00|262|261|261|260|263|261|259|258|29600
1608747300000|2020-12-23 18:15:00|262|261|261|260|262|261|261|259|6400
1608747600000|2020-12-23 18:20:00|262||262||262||261||17700
1608747900000|2020-12-23 18:25:00|263|261|261|260|263|261|261|260|15700
1608748200000|2020-12-23 18:30:00|260|259|261|260|261|260|260|259|20700
1608748500000|2020-12-23 18:35:00|260|259|259|258|261|260|259|258|19700
1608748800000|2020-12-23 18:40:00|258|257|260|259|260|259|258|257|23600
1608749100000|2020-12-23 18:45:00|261|258|260|259|261|259|259|258|31000
1608749400000|2020-12-23 18:50:00|261|260|261|260|261|260|261|259|33200
1608749700000|2020-12-23 18:55:00|260|259|259|257|260|259|258|257|35600
1608750000000|2020-12-23 19:00:00|258|256|257|255|258|256|256|255|28900
1608750300000|2020-12-23 19:05:00|258|256|257|255|258|256|257|255|22900
1608750600000|2020-12-23 19:10:00|255|254|256|255|257|256|255|254|31400
1608750900000|2020-12-23 19:15:00|255|254|256|254|256|255|255|254|20500
1608751200000|2020-12-23 19:20:00|255|255|255|254|255|255|255|254|12900
1608751500000|2020-12-23 19:25:00|254|253|255|253|255|254|254|253|27500
1608751800000|2020-12-23 19:30:00|254|254|259|257|259|257|254|253|62600
1608752100000|2020-12-23 19:35:00|258|258|258|257|258|258|258|257|5400
1608752400000|2020-12-23 19:40:00|259|258|262|260|262|260|258|257|64200
1608752700000|2020-12-23 19:45:00|261|261|261|260|262|261|261|258|39800
1608753000000|2020-12-23 19:50:00|262|262|261|259|264|262|261|259|29700
1608753300000|2020-12-23 19:55:00|260|258|260|259|260|260|260|258|12900
1608753600000|2020-12-23 20:00:00|261|260|262|260|262|260|260|259|21600
1608753900000|2020-12-23 20:05:00|263|261|262|261|263|261|262|260|14700
1608754200000|2020-12-23 20:10:00|261|260|262|260|264|262|261|260|26100
1608754500000|2020-12-23 20:15:00|261|259|259|257|262|259|257|256|49500
1608754800000|2020-12-23 20:20:00|258|256|253|252|258|257|253|252|45500
1608755100000|2020-12-23 20:25:00|252|251|254|252|254|252|252|251|86700
1608755400000|2020-12-23 20:30:00|253|253|249|248|253|253|249|248|164300
1608755700000|2020-12-23 20:35:00|248|247|247|246|249|248|247|246|100200
1608756000000|2020-12-23 20:40:00|248|247|249|248|250|248|246|245|136100
1608756300000|2020-12-23 20:45:00|248|247|245|244|248|247|244|243|168200
1608756600000|2020-12-23 20:50:00|244|243|244|242|245|244|241|240|193700
1608756900000|2020-12-23 20:55:00|245|243|247|239|249|247|245|239|199100
1608820200000|2020-12-24 14:30:00|230|226|213|211|234|232|212|210|664700
1608820500000|2020-12-24 14:35:00|212|212|211|210|215|213|207|206|748800
1608820800000|2020-12-24 14:40:00|212|211|225|222|225|222|212|210|548800
1608821100000|2020-12-24 14:45:00|223|221|217|215|228|226|217|215|316500
1608821400000|2020-12-24 14:50:00|216|216|215|214|217|216|212|211|247700
1608821700000|2020-12-24 14:55:00|216|215|218|216|220|219|215|214|141600
1608822000000|2020-12-24 15:00:00|217|217|218|216|221|220|217|216|157800
1608822300000|2020-12-24 15:05:00|217|215|216|215|217|216|215|214|83000
1608822600000|2020-12-24 15:10:00|217|216|215|214|219|218|215|213|131500
1608822900000|2020-12-24 15:15:00|214|213|213|211|216|215|212|211|126300
1608823200000|2020-12-24 15:20:00|214|212|207|206|214|213|207|206|243000
1608823500000|2020-12-24 15:25:00|208|207|209|208|210|208|207|206|139900
1608823800000|2020-12-24 15:30:00|210|207|210|209|210|209|207|206|105600
1608824100000|2020-12-24 15:35:00|209|208|203|202|209|208|202|201|489900
1608824400000|2020-12-24 15:40:00|202|201|199|198|202|201|197|196|535200
1608824700000|2020-12-24 15:45:00|198|197|204|203|205|203|198|197|410500
1608825000000|2020-12-24 15:50:00|205|204|206|205|206|205|203|202|144600
1608825300000|2020-12-24 15:55:00|205|204|201|200|205|205|201|200|157200
1608825600000|2020-12-24 16:00:00|202|201|205|204|205|204|201|201|115100
1608825900000|2020-12-24 16:05:00|204|203|204|203|204|204|203|202|44900
1608826200000|2020-12-24 16:10:00|203|202|203|202|203|202|202|201|85900
1608826500000|2020-12-24 16:15:00|202|201|201|200|204|203|201|200|109000
1608826800000|2020-12-24 16:20:00|202|201|201|200|202|201|201|200|49700
1608827100000|2020-12-24 16:25:00|202|201|202|201|203|202|201|200|36900
1608827400000|2020-12-24 16:30:00|203|202|203|202|203|202|202|201|33700
1608827700000|2020-12-24 16:35:00|202|201|204|203|204|203|201|200|135200
1608828000000|2020-12-24 16:40:00|205|204|208|207|210|209|204|204|326000
1608828300000|2020-12-24 16:45:00|209|208|212|211|212|211|208|207|121400
1608828600000|2020-12-24 16:50:00|211|210|214|213|215|214|210|208|146000
1608828900000|2020-12-24 16:55:00|215|214|216|215|216|215|214|213|144900
1608829200000|2020-12-24 17:00:00|217|216|221|220|222|221|217|216|233600
1608829500000|2020-12-24 17:05:00|222|221|220|218|223|222|219|217|153200
1608829800000|2020-12-24 17:10:00|219|217|216|215|220|218|216|215|73700
1608830100000|2020-12-24 17:15:00|217|216|217|216|218|217|215|214|43700
1608830400000|2020-12-24 17:20:00|218|217|219|218|221|220|218|217|120700
1608830700000|2020-12-24 17:25:00|220||219||220||219||8400
1608831000000|2020-12-24 17:30:00|220|217|219|218|220|218|218|216|64700
1608831300000|2020-12-24 17:35:00|220|217|216|215|220|217|216|215|70200
1608831600000|2020-12-24 17:40:00|215|214|217|216|219|218|215|214|57400
1608831900000|2020-12-24 17:45:00|218|217|215|214|218|217|215|214|71000
1608832200000|2020-12-24 17:50:00|214|213|215|213|215|214|213|211|122500
1608832500000|2020-12-24 17:55:00|216|214|216|212|218|216|212|210|214900
1609252200000|2020-12-29 14:30:00|272|271|262|259|276|275|259|258|513100
1609252500000|2020-12-29 14:35:00|261|260|264|263|264|263|254|253|396500
1609252800000|2020-12-29 14:40:00|265|264|256|255|269|268|256|255|237100
1609253100000|2020-12-29 14:45:00|257|256|259|257|265|264|256|255|261200
1609253400000|2020-12-29 14:50:00|260|258|258|256|263|261|257|256|217400
1609253700000|2020-12-29 14:55:00|259|258|256|255|260|259|254|253|232500
1609254000000|2020-12-29 15:00:00|255|254|249|248|256|255|249|247|316200
1609254300000|2020-12-29 15:05:00|250|249|242|241|254|252|242|241|346400
1609254600000|2020-12-29 15:10:00|241|240|244|243|247|245|240|238|268200
1609254900000|2020-12-29 15:15:00|245|242|236|234|245|243|235|234|296800
1609255200000|2020-12-29 15:20:00|235|235|234|232|240|239|232|231|408800
1609255500000|2020-12-29 15:25:00|235|233|237|236|238|236|233|232|324300
1609255800000|2020-12-29 15:30:00|238|237|237|236|240|239|237|236|107800
1609256100000|2020-12-29 15:35:00|238|237|241|240|241|240|238|237|73000
1609256400000|2020-12-29 15:40:00|242|241|242|241|244|242|241|240|73400
1609256700000|2020-12-29 15:45:00|243|242|240|239|245|243|238|237|151200
1609257000000|2020-12-29 15:50:00|239|238|239|238|240|239|238|237|51400
1609257300000|2020-12-29 15:55:00|240|239|240|239|242|240|239|238|48600
1609257600000|2020-12-29 16:00:00|241|240|243|242|245|243|240|239|176000
1609257900000|2020-12-29 16:05:00|241|241|240|239|243|242|239|238|146500
1609258200000|2020-12-29 16:10:00|239|238|239|238|241|239|237|236|97800
1609258500000|2020-12-29 16:15:00|240|239|243|241|243|242|239|239|28500
1609258800000|2020-12-29 16:20:00|242|240|242|241|243|241|241|239|33900
1609259100000|2020-12-29 16:25:00|241|240|239|238|241|240|239|238|79900
1609259400000|2020-12-29 16:30:00|238|237|240|238|240|239|238|237|73700
1609259700000|2020-12-29 16:35:00|239|239|241|240|241|240|239|238|50900
1609260000000|2020-12-29 16:40:00|240|239|239|238|240|240|239|238|27400
1609260300000|2020-12-29 16:45:00|240|239|247|246|248|247|240|239|195700
1609260600000|2020-12-29 16:50:00|248|247|242|241|248|247|242|240|51400
1609260900000|2020-12-29 16:55:00|243|240|243|242|243|242|242|240|35600
1609261200000|2020-12-29 17:00:00|244|243|244|243|244|243|244|242|30400
1609261500000|2020-12-29 17:05:00|242|242|243|242|244|242|242|241|43300
1609261800000|2020-12-29 17:10:00|244|243|243|242|244|243|242|241|60200
1609262100000|2020-12-29 17:15:00|||||||||9800
1609262400000|2020-12-29 17:20:00|244|243|244|243|244|243|244|243|13200
1609262700000|2020-12-29 17:25:00|245|244|244|243|245|244|244|243|21500
1609263000000|2020-12-29 17:30:00|245|242|244|243|245|243|243|241|54700
1609263300000|2020-12-29 17:35:00|243|242|243|242|244|243|243|242|22600
1609263600000|2020-12-29 17:40:00|244|241|243|242|244|242|242|240|35100
1609263900000|2020-12-29 17:45:00|242|241|244|243|244|243|242|241|19200
1609264200000|2020-12-29 17:50:00|245|244|244|243|245|244|244|243|31900
1609264500000|2020-12-29 17:55:00|243|242|244|243|244|243|243|242|12800
1609264800000|2020-12-29 18:00:00|245|244|245|244|245|244|245|244|31100
1609265100000|2020-12-29 18:05:00|||||||||10000
1609265400000|2020-12-29 18:10:00|246|245|247|246|247|246|246|245|32100
1609265700000|2020-12-29 18:15:00|248|247|247|246|248|247|246|245|48800
1609266000000|2020-12-29 18:20:00|248|247|247|245|248|247|246|245|46800
1609266300000|2020-12-29 18:25:00|246|246|248|246|248|247|246|245|32700
1609266600000|2020-12-29 18:30:00|247|247|249|248|250|249|247|247|42600
1609266900000|2020-12-29 18:35:00|250|249|252|250|252|251|249|248|172100
1609267200000|2020-12-29 18:40:00|251|251|254|253|254|253|251|250|121100
1609267500000|2020-12-29 18:45:00|253|252|252|251|254|253|252|251|76200
1609267800000|2020-12-29 18:50:00|251|250|248|247|251|250|248|247|88300
1609268100000|2020-12-29 18:55:00|247|246|248|246|248|247|247|245|39100
1609268400000|2020-12-29 19:00:00|249|247|250|248|250|249|249|246|74400
1609268700000|2020-12-29 19:05:00|249|249|250|248|250|249|249|248|38500
1609269000000|2020-12-29 19:10:00|249|249|247|246|249|249|247|246|50200
1609269300000|2020-12-29 19:15:00|246|245|247|246|248|247|246|245|44600
1609269600000|2020-12-29 19:20:00|248|247|248|247|248|247|247|246|14700
1609269900000|2020-12-29 19:25:00|249|248|249|248|249|248|249|248|16600
1609270200000|2020-12-29 19:30:00|248|247|249|247|249|248|248|247|27200
1609270500000|2020-12-29 19:35:00|248|248|249|248|249|248|248|248|20100
1609270800000|2020-12-29 19:40:00|250|249|249|248|250|249|249|248|12400
1609271100000|2020-12-29 19:45:00|250|249|249|248|250|249|249|248|12700
1609271400000|2020-12-29 19:50:00|250|247|252|250|252|251|250|247|67600
1609271700000|2020-12-29 19:55:00|253|249|255|254|255|254|252|249|91600
1609272000000|2020-12-29 20:00:00|256|253|253|252|256|255|253|252|72500
1609272300000|2020-12-29 20:05:00|252|251|255|254|255|254|252|251|53600
1609272600000|2020-12-29 20:10:00|254|253|254|253|255|254|252|251|47000
1609272900000|2020-12-29 20:15:00|253|252|252|250|253|252|251|250|62200
1609273200000|2020-12-29 20:20:00|253|251|254|253|254|253|252|250|22000
1609273500000|2020-12-29 20:25:00|253|252|252|250|254|253|251|250|136800
1609273800000|2020-12-29 20:30:00|253|251|254|253|254|253|252|251|49900
1609274100000|2020-12-29 20:35:00|253|252|253|252|254|253|252|250|77000
1609274400000|2020-12-29 20:40:00|252|251|252|251|252|251|251|250|52000
1609274700000|2020-12-29 20:45:00|251|250|251|250|251|251|251|248|76400
1609275000000|2020-12-29 20:50:00|252|249|250|249|252|250|249|248|76600
1609275300000|2020-12-29 20:55:00|251|250|251|250|253|252|250|249|170700
1609338600000|2020-12-30 14:30:00|261|258|260|258|261|260|256|255|251800
1609338900000|2020-12-30 14:35:00|259|259|260|258|264|263|259|258|150700
1609339200000|2020-12-30 14:40:00|259|257|260|259|260|259|257|256|107100
1609339500000|2020-12-30 14:45:00|261|260|264|263|265|264|260|259|156900
1609339800000|2020-12-30 14:50:00|265|264|269|268|269|268|265|263|195800
1609340100000|2020-12-30 14:55:00|270|269|270|268|271|270|269|268|160900
1609340400000|2020-12-30 15:00:00|269|269|269|267|270|269|266|265|152600
1609340700000|2020-12-30 15:05:00|268|266|267|264|268|266|265|264|70900
1609341000000|2020-12-30 15:10:00|265|265|265|264|268|267|265|263|71900
1609341300000|2020-12-30 15:15:00|263|262|266|265|266|265|262|261|64800
1609341600000|2020-12-30 15:20:00|265|264|265|264|267|266|265|264|46300
1609341900000|2020-12-30 15:25:00|264|263|264|263|265|264|264|263|39800
1609342200000|2020-12-30 15:30:00|265|264|263|262|265|264|263|261|146700
1609342500000|2020-12-30 15:35:00|262|261|260|259|262|262|260|258|135400
1609342800000|2020-12-30 15:40:00|261|260|262|261|263|262|260|259|64000
1609343100000|2020-12-30 15:45:00|261|260|261|259|262|261|260|259|57800
1609343400000|2020-12-30 15:50:00|260|260|257|256|260|260|257|256|98200
1609343700000|2020-12-30 15:55:00|258|255|258|257|259|257|257|255|63300
1609344000000|2020-12-30 16:00:00|259|258|259|258|260|259|258|257|8800
1609344300000|2020-12-30 16:05:00|260|257|254|253|260|257|254|253|129700
1609344600000|2020-12-30 16:10:00|255|252|252|250|255|254|252|250|186600
1609344900000|2020-12-30 16:15:00|253|251|255|254|255|254|252|251|66500
1609345200000|2020-12-30 16:20:00|254|253|254|253|255|254|254|253|29800
1609345500000|2020-12-30 16:25:00|255|254|254|253|255|254|254|253|26500
1609345800000|2020-12-30 16:30:00|255|254|254|253|255|254|253|252|34500
1609346100000|2020-12-30 16:35:00|255|254|254|253|255|254|254|253|42500
1609346400000|2020-12-30 16:40:00|253|252|254|253|254|253|253|252|44900
1609346700000|2020-12-30 16:45:00|255|254|255|254|255|254|254|253|68300
1609347000000|2020-12-30 16:50:00|||||||||17000
1609347300000|2020-12-30 16:55:00|254|253|255|254|255|254|254|253|28800
1609347600000|2020-12-30 17:00:00|254|253|256|255|256|255|253|252|123000
1609347900000|2020-12-30 17:05:00|255|254|256|255|256|255|255|254|52700
1609348200000|2020-12-30 17:10:00|257|256|255|254|257|256|255|254|20100
1609348500000|2020-12-30 17:15:00|256|255|255|254|256|255|255|254|8100
1609348800000|2020-12-30 17:20:00|256|255|257|256|257|256|256|255|14300
1609349100000|2020-12-30 17:25:00|258|257|258|257|258|257|257|257|32100
1609349400000|2020-12-30 17:30:00|259|258|259|258|259|258|259|257|33300
1609349700000|2020-12-30 17:35:00|260|259|259|258|260|259|258|257|34000
1609350000000|2020-12-30 17:40:00||257||258||258||257|13800
1609350300000|2020-12-30 17:45:00|260|259|260|259|260|259|259|258|100000
1609350600000|2020-12-30 17:50:00|261|260|261|260|261|260|260|259|84800
1609350900000|2020-12-30 17:55:00|262|261|262|261|262|261|261|260|43600
1609351200000|2020-12-30 18:00:00|263|260|260|259|263|261|260|259|76700
1609351500000|2020-12-30 18:05:00|261|258|261|260|262|260|261|258|37800
1609351800000|2020-12-30 18:10:00|262|261|263|261|263|262|261|260|56500
1609352100000|2020-12-30 18:15:00|262|262|263|262|263|262|262|261|81700
1609352400000|2020-12-30 18:20:00|264|261|262|261|264|262|262|261|8700
1609352700000|2020-12-30 18:25:00|261|260|261|260|262|261|261|260|21300
1609353000000|2020-12-30 18:30:00|260|259|260|259|261|260|260|258|41800
1609353300000|2020-12-30 18:35:00|261|260|262|261|262|261|261|260|31500
1609353600000|2020-12-30 18:40:00|261|260|262|260|262|261|261|260|10100
1609353900000|2020-12-30 18:45:00|263|261|262|261|263|262|262|261|24700
1609354200000|2020-12-30 18:50:00|263|262|261|259|263|262|260|259|60400
1609354500000|2020-12-30 18:55:00|260|258|261|260|261|260|259|258|28000
1609354800000|2020-12-30 19:00:00|262|261|263|262|265|264|261|260|214400
1609355100000|2020-12-30 19:05:00|262|261|262|261|263|262|262|260|143100
1609355400000|2020-12-30 19:10:00|261|260|261|260|261|260|261|260|32400
1609355700000|2020-12-30 19:15:00|260|259|261|259|261|260|259|258|109800
1609356000000|2020-12-30 19:20:00|260|258|262|261|262|261|260|258|76800
1609356300000|2020-12-30 19:25:00|261|260|261|259|262|261|260|259|69700
1609356600000|2020-12-30 19:30:00|260|260|260|259|261|260|260|259|13400
1609356900000|2020-12-30 19:35:00|259|258|258|257|259|259|256|255|92400
1609357200000|2020-12-30 19:40:00|257|256|258|257|258|257|257|256|34900
1609357500000|2020-12-30 19:45:00|259|258|260|259|260|259|259|258|13200
1609357800000|2020-12-30 19:50:00|259|258|257|256|259|259|256|255|94500
1609358100000|2020-12-30 19:55:00|258|257|258|257|258|257|257|256|31400
1609358400000|2020-12-30 20:00:00||256||257||257||256|14400
1609358700000|2020-12-30 20:05:00|257|256|257|256|258|257|256|255|57200
1609359000000|2020-12-30 20:10:00|256|255|255|254|257|255|254|252|158700
1609359300000|2020-12-30 20:15:00|254|253|254|253|255|254|254|253|16000
1609359600000|2020-12-30 20:20:00|253|252|252|251|253|253|252|250|128200
1609359900000|2020-12-30 20:25:00|251|250|252|251|252|251|251|250|76400
1609360200000|2020-12-30 20:30:00|253|252|253|252|253|252|252|251|68500
1609360500000|2020-12-30 20:35:00|252|251|253|252|253|252|252|251|91200
1609360800000|2020-12-30 20:40:00|252|251|252|251|253|252|252|251|118600
1609361100000|2020-12-30 20:45:00|251|250|252|251|252|251|251|250|85200
1609361400000|2020-12-30 20:50:00|251|250|251|250|252|251|251|250|60600
1609361700000|2020-12-30 20:55:00|252|251|252|251|253|251|251|250|210400
1609425000000|2020-12-31 14:30:00|237|235|238|237|243|241|234|231|606000
1609425300000|2020-12-31 14:35:00|239|236|240|239|240|239|237|235|236700
1609425600000|2020-12-31 14:40:00|239|238|245|244|246|245|239|238|149200
1609425900000|2020-12-31 14:45:00|244|243|244|243|246|245|244|243|91100
1609426200000|2020-12-31 14:50:00|245|242|243|242|245|244|243|241|58500
1609426500000|2020-12-31 14:55:00|244|243|242|241|244|243|241|240|37800
1609426800000|2020-12-31 15:00:00|241|240|242|240|243|242|239|238|109400
1609427100000|2020-12-31 15:05:00|243|241|239|238|245|243|238|237|126000
1609427400000|2020-12-31 15:10:00|238|237|234|233|239|238|231|230|369800
1609427700000|2020-12-31 15:15:00|233|232|237|236|238|236|233|232|98000
1609428000000|2020-12-31 15:20:00|238|235|235|233|238|235|234|233|52400
1609428300000|2020-12-31 15:25:00|234|232|236|234|236|235|233|232|74300
1609428600000|2020-12-31 15:30:00|235|235|235|232|236|235|233|231|113300
1609428900000|2020-12-31 15:35:00|234|233|235|234|236|235|234|232|29700
1609429200000|2020-12-31 15:40:00|236|233|234|233|236|234|233|232|59700
1609429500000|2020-12-31 15:45:00|233|232|231|230|234|233|231|230|120300
1609429800000|2020-12-31 15:50:00|232|231|235|234|235|234|231|230|43600
1609430100000|2020-12-31 15:55:00|234|233|235|233|235|234|234|233|57500
1609430400000|2020-12-31 16:00:00||234||234||234||234|5000
1609430700000|2020-12-31 16:05:00|236|233|235|234|236|235|235|233|33100
1609431000000|2020-12-31 16:10:00|234|233|233|232|234|234|233|232|100400
1609431300000|2020-12-31 16:15:00|234|233|233|232|234|233|233|232|33800
1609431600000|2020-12-31 16:20:00|234|233|234|233|234|233|234|233|19700
1609431900000|2020-12-31 16:25:00|235|234|234|233|235|234|234|233|10900
1609432200000|2020-12-31 16:30:00|233|232|232|231|234|233|232|231|54000
1609432500000|2020-12-31 16:35:00|231|230|233|231|233|231|231|230|41400
1609432800000|2020-12-31 16:40:00|232|230|231|230|232|231|231|230|24500
1609433100000|2020-12-31 16:45:00|230|229|230|229|230|229|230|229|138200
1609433400000|2020-12-31 16:50:00|229|228|228|227|229|229|227|226|113700
1609433700000|2020-12-31 16:55:00|227|226|227|226|228|227|227|226|60300
1609434000000|2020-12-31 17:00:00|228|227|227|226|229|227|227|226|54200
1609434300000|2020-12-31 17:05:00|228|227|230|229|231|230|228|227|94000
1609434600000|2020-12-31 17:10:00|229|228|229|228|230|228|229|228|17700
1609434900000|2020-12-31 17:15:00|230|229|230|229|230|229|230|228|30000
1609435200000|2020-12-31 17:20:00|231|230|231|230|232|231|231|230|53600
1609435500000|2020-12-31 17:25:00|232|231|233|232|234|233|232|230|63700
1609435800000|2020-12-31 17:30:00|232|231|234|232|234|232|232|231|43700
1609436100000|2020-12-31 17:35:00|233|233|233|232|233|233|233|232|35400
1609436400000|2020-12-31 17:40:00|234|233|235|234|235|234|234|233|39500
1609436700000|2020-12-31 17:45:00|236|235|238|236|238|236|236|235|47900
1609437000000|2020-12-31 17:50:00|237|237|239|238|239|238|237|236|48300
1609437300000|2020-12-31 17:55:00|238|237|236|235|239|238|236|235|71200
1609437600000|2020-12-31 18:00:00|237|236|236|235|237|236|236|235|22900
1609437900000|2020-12-31 18:05:00|235|234|235|233|235|234|234|232|60600
1609438200000|2020-12-31 18:10:00|236|234|234|232|236|234|234|231|41600
1609438500000|2020-12-31 18:15:00|233|231|235|233|235|233|233|231|8700
1609438800000|2020-12-31 18:20:00|236|234|235|234|236|235|235|233|9200
1609439100000|2020-12-31 18:25:00|236|235|234|233|236|235|233|232|23800
1609439400000|2020-12-31 18:30:00|235|234|235|234|236|235|235|234|16000
1609439700000|2020-12-31 18:35:00|236|235|235|234|236|235|235|234|5900
1609440000000|2020-12-31 18:40:00|||||||||12200
1609440300000|2020-12-31 18:45:00|236|235|236|235|236|235|235|234|17200
1609440600000|2020-12-31 18:50:00|235|234|236|234|236|235|235|234|18700
1609440900000|2020-12-31 18:55:00|235|235|236|235|237|236|235|234|57800
1609441200000|2020-12-31 19:00:00|237|236|236|235|237|236|236|235|20400
1609441500000|2020-12-31 19:05:00|237|236|237|236|237|236|236|235|16600
1609441800000|2020-12-31 19:10:00|236|235|237|236|237|236|236|235|19300
1609442100000|2020-12-31 19:15:00||235||235||235||235|14100
1609442400000|2020-12-31 19:20:00|236|236|237|236|237|236|236|236|15300
1609442700000|2020-12-31 19:25:00|236|235|238|237|238|237|235|234|31000
1609443000000|2020-12-31 19:30:00|237|236|238|237|238|237|237|236|17400
1609443300000|2020-12-31 19:35:00|237|236|238|237|238|237|237|236|18200
1609443600000|2020-12-31 19:40:00|||||||||30700
1609443900000|2020-12-31 19:45:00|239|238|239|238|239|238|239|237|44800
1609444200000|2020-12-31 19:50:00|240|239|240|239|240|239|239|238|40500
1609444500000|2020-12-31 19:55:00|241|240|241|239|242|240|241|239|99400
1609444800000|2020-12-31 20:00:00|240|240|241|240|241|240|240|239|20200
1609445100000|2020-12-31 20:05:00|240|239|240|239|241|240|240|239|27000
1609445400000|2020-12-31 20:10:00|241|240|241|240|242|240|240|239|33600
1609445700000|2020-12-31 20:15:00|240|239|238|237|240|239|238|237|57600
1609446000000|2020-12-31 20:20:00|239|238|238|237|239|238|238|236|37900
1609446300000|2020-12-31 20:25:00|239|238|239|238|240|238|239|238|18500
1609446600000|2020-12-31 20:30:00|240|237|238|237|240|238|238|237|27800
1609446900000|2020-12-31 20:35:00|239|238|239|238|239|238|238|237|22600
1609447200000|2020-12-31 20:40:00|238|237|238|237|238|238|238|237|14300
1609447500000|2020-12-31 20:45:00|239|238|238|237|239|238|238|237|32800
1609447800000|2020-12-31 20:50:00|239|238|239|238|239|238|238|237|27300
1609448100000|2020-12-31 20:55:00|240|239|241|239|241|239|238|237|98100
1609770600000|2021-01-04 14:30:00|274|270|276|274|280|279|270|268|892500
1609770900000|2021-01-04 14:35:00|277|275|270|269|277|276|266|264|373400
1609771200000|2021-01-04 14:40:00|269|268|265|264|270|268|265|264|194400
1609771500000|2021-01-04 14:45:00|266|265|269|268|269|268|266|265|210500
1609771800000|2021-01-04 14:50:00|268|267|272|271|273|272|268|267|272600
1609772100000|2021-01-04 14:55:00|271|270|273|271|273|271|270|268|207300
1609772400000|2021-01-04 15:00:00|272|272|272|271|275|273|272|271|143700
1609772700000|2021-01-04 15:05:00|273|272|270|269|273|272|270|269|114600
1609773000000|2021-01-04 15:10:00|271|268|270|268|271|269|268|267|152900
1609773300000|2021-01-04 15:15:00|269|267|269|268|270|269|268|267|56200
1609773600000|2021-01-04 15:20:00|268|267|269|268|271|270|268|267|78900
1609773900000|2021-01-04 15:25:00|270|269|270|269|270|269|269|268|47700
1609774200000|2021-01-04 15:30:00|269|268|268|267|269|268|267|266|129400
1609774500000|2021-01-04 15:35:00|269|266|267|266|269|267|266|265|83600
1609774800000|2021-01-04 15:40:00|266|265|267|266|267|266|266|265|47700
1609775100000|2021-01-04 15:45:00|266|265|262|261|266|266|261|260|163000
1609775400000|2021-01-04 15:50:00|263|262|265|264|265|264|263|262|79100
1609775700000|2021-01-04 15:55:00|264|263|262|261|265|264|259|258|141000
1609776000000|2021-01-04 16:00:00|261|260|258|257|261|261|258|257|64300
1609776300000|2021-01-04 16:05:00|257|256|256|255|258|257|255|254|146300
1609776600000|2021-01-04 16:10:00|257|256|260|258|260|258|257|255|90500
1609776900000|2021-01-04 16:15:00|261|259|258|257|261|260|258|257|29700
1609777200000|2021-01-04 16:20:00|259|258|257|256|260|259|257|256|50600
1609777500000|2021-01-04 16:25:00|256|255|258|257|258|257|256|255|51800
1609777800000|2021-01-04 16:30:00|257|256|254|253|258|257|254|253|168000
1609778100000|2021-01-04 16:35:00|255|252|249|248|255|253|249|248|314900
1609778400000|2021-01-04 16:40:00|250|249|253|252|253|252|250|249|94300
1609778700000|2021-01-04 16:45:00|252|251|254|252|254|252|252|250|88500
1609779000000|2021-01-04 16:50:00|253|253|256|253|256|255|253|253|44500
1609779300000|2021-01-04 16:55:00|255|252|255|254|256|255|253|252|43500
1609779600000|2021-01-04 17:00:00|254|253|254|253|256|255|254|253|19000
1609779900000|2021-01-04 17:05:00|253|252|253|252|254|253|253|252|30400
1609780200000|2021-01-04 17:10:00|252|251|252|250|253|252|252|250|48700
1609780500000|2021-01-04 17:15:00|251|251|251|250|251|251|251|250|39200
1609780800000|2021-01-04 17:20:00|||||||||116600
1609781100000|2021-01-04 17:25:00|250|249|250|249|250|250|250|248|41300
1609781400000|2021-01-04 17:30:00|249|248|249|248|250|249|247|246|73900
1609781700000|2021-01-04 17:35:00|250|247|249|248|250|248|247|246|35500
1609782000000|2021-01-04 17:40:00|250|247|249|248|250|249|248|247|30600
1609782300000|2021-01-04 17:45:00|248|247|247|246|248|247|246|245|102600
1609782600000|2021-01-04 17:50:00|246|245|247|246|248|246|246|245|54100
1609782900000|2021-01-04 17:55:00|248|247|250|249|251|250|248|247|58300
1609783200000|2021-01-04 18:00:00|251|250|252|250|252|251|250|248|80100
1609783500000|2021-01-04 18:05:00|253|251|254|252|254|253|252|249|79700
1609783800000|2021-01-04 18:10:00|253|251|253|252|254|252|252|251|23200
1609784100000|2021-01-04 18:15:00|252|251|254|252|254|252|252|251|31700
1609784400000|2021-01-04 18:20:00|253|253|254|253|254|253|253|252|28600
1609784700000|2021-01-04 18:25:00|255|254|255|254|256|255|254|253|53900
1609785000000|2021-01-04 18:30:00|256|255|256|254|257|256|255|254|93300
1609785300000|2021-01-04 18:35:00|255|255|256|255|258|257|255|254|95100
1609785600000|2021-01-04 18:40:00|257|256|257|255|258|257|256|255|40700
1609785900000|2021-01-04 18:45:00|256|256|257|255|257|256|256|255|66800
1609786200000|2021-01-04 18:50:00|256|256|259|257|259|257|256|256|70700
1609786500000|2021-01-04 18:55:00|258|258|258|256|259|258|258|256|39500
1609786800000|2021-01-04 19:00:00|257|257|256|255|257|257|255|253|85500
1609787100000|2021-01-04 19:05:00|257|256|255|254|257|256|255|254|33000
1609787400000|2021-01-04 19:10:00|254|253|256|255|256|255|254|253|17400
1609787700000|2021-01-04 19:15:00|255|254|256|255|256|255|255|254|19100
1609788000000|2021-01-04 19:20:00|255|254|255|254|255|254|255|253|28000
1609788300000|2021-01-04 19:25:00|254|253|256|255|256|255|254|253|27500
1609788600000|2021-01-04 19:30:00|255|254|256|255|256|255|255|254|12200
1609788900000|2021-01-04 19:35:00|255|254|255|254|256|255|254|253|82000
1609789200000|2021-01-04 19:40:00|256|255|255|254|256|255|255|254|18500
1609789500000|2021-01-04 19:45:00|||||||||22300
1609789800000|2021-01-04 19:50:00|||||||||24000
1609790100000|2021-01-04 19:55:00|||||||||18500
1609790400000|2021-01-04 20:00:00|256|255|261|260|262|260|255|255|298100
1609790700000|2021-01-04 20:05:00|260|259|264|263|265|264|259|258|246900
1609791000000|2021-01-04 20:10:00|263|262|262|261|265|264|262|261|77400
1609791300000|2021-01-04 20:15:00|261|260|258|257|262|260|258|257|35300
1609791600000|2021-01-04 20:20:00|257|256|257|256|257|257|257|256|36800
1609791900000|2021-01-04 20:25:00|258|257|257|256|259|258|257|256|49300
1609792200000|2021-01-04 20:30:00|256|255|256|255|256|256|255|254|73400
1609792500000|2021-01-04 20:35:00|257|256|256|255|257|256|256|255|47600
1609792800000|2021-01-04 20:40:00|255|254|253|251|255|255|253|251|186400
1609793100000|2021-01-04 20:45:00|252|252|254|253|255|254|252|251|90100
1609793400000|2021-01-04 20:50:00|253|252|252|251|253|253|251|250|97800
1609793700000|2021-01-04 20:55:00|251|250|253|252|253|252|250|249|169100
1609857000000|2021-01-05 14:30:00|251|250|249|246|254|252|246|245|261800
1609857300000|2021-01-05 14:35:00|248|245|244|243|248|247|244|243|163100
1609857600000|2021-01-05 14:40:00|245|244|256|254|256|255|244|244|233700
1609857900000|2021-01-05 14:45:00|255|253|256|254|256|255|253|251|124600
1609858200000|2021-01-05 14:50:00|257|255|258|256|259|257|256|255|67800
1609858500000|2021-01-05 14:55:00|259|257|258|256|259|258|258|256|68500
1609858800000|2021-01-05 15:00:00|257|257|255|254|258|257|254|253|100300
1609859100000|2021-01-05 15:05:00|256|255|258|256|258|257|255|255|70300
1609859400000|2021-01-05 15:10:00|257|257|256|253|258|257|254|253|70500
1609859700000|2021-01-05 15:15:00|255|254|254|253|255|254|253|252|67700
1609860000000|2021-01-05 15:20:00|253|252|254|253|254|253|253|251|44800
1609860300000|2021-01-05 15:25:00|255|254|260|259|260|259|255|254|154900
1609860600000|2021-01-05 15:30:00|259|258|258|256|260|259|257|256|109500
1609860900000|2021-01-05 15:35:00|257|257|256|255|257|257|255|254|33400
1609861200000|2021-01-05 15:40:00|257|256|255|254|257|256|254|253|75400
1609861500000|2021-01-05 15:45:00|254|253|255|254|256|255|254|253|40000
1609861800000|2021-01-05 15:50:00|256|255|256|255|256|255|255|254|27600
1609862100000|2021-01-05 15:55:00|257|256|255|254|257|256|255|254|46300
1609862400000|2021-01-05 16:00:00|254|253|255|254|255|254|254|253|40000
1609862700000|2021-01-05 16:05:00|254|253|256|255|256|255|254|253|28400
1609863000000|2021-01-05 16:10:00|255|254|256|255|256|255|255|254|19700
1609863300000|2021-01-05 16:15:00|257|256|257|256|257|256|256|255|40000
1609863600000|2021-01-05 16:20:00|258|257|258|257|258|257|257|256|36000
1609863900000|2021-01-05 16:25:00|259|258|259|258|259|258|258|257|62700
1609864200000|2021-01-05 16:30:00|260|259|264|262|264|263|259|258|251500
1609864500000|2021-01-05 16:35:00|263|263|264|263|264|263|263|261|44500
1609864800000|2021-01-05 16:40:00|265|262|263|262|265|263|263|262|62000
1609865100000|2021-01-05 16:45:00|262|261|263|262|263|262|262|261|22900
1609865400000|2021-01-05 16:50:00|||||||||19000
1609865700000|2021-01-05 16:55:00|262|261|262|261|263|262|262|261|95700
1609866000000|2021-01-05 17:00:00|263|262|262|261|263|262|262|261|26800
1609866300000|2021-01-05 17:05:00|263|262|264|263|264|263|263|261|80000
1609866600000|2021-01-05 17:10:00|265|264|265|264|265|264|264|263|95300
1609866900000|2021-01-05 17:15:00|264|263|263|262|265|264|263|262|35600
1609867200000|2021-01-05 17:20:00|264|263|266|265|266|265|264|263|406400
1609867500000|2021-01-05 17:25:00|267|266|265|264|267|266|265|264|94000
1609867800000|2021-01-05 17:30:00|264|263|264|263|264|264|264|263|15100
1609868100000|2021-01-05 17:35:00|265|264|265|264|265|264|264|263|16700
1609868400000|2021-01-05 17:40:00|266|265|266|265|267|266|265|265|111200
1609868700000|2021-01-05 17:45:00|267|264|267|265|267|266|266|264|34200
1609869000000|2021-01-05 17:50:00|266|266|266|265|266|266|266|265|10900
1609869300000|2021-01-05 17:55:00|267|266|267|265|267|266|267|265|27900
1609869600000|2021-01-05 18:00:00|268|266|268|266|268|267|267|265|81400
1609869900000|2021-01-05 18:05:00|267|267|269|267|269|268|267|266|73600
1609870200000|2021-01-05 18:10:00|268|268|269|268|270|268|268|267|63500
1609870500000|2021-01-05 18:15:00|270|269|269|267|270|269|268|267|62100
1609870800000|2021-01-05 18:20:00|268|268|268|267|269|268|268|267|19100
1609871100000|2021-01-05 18:25:00|267|266|268|267|268|267|267|266|25500
1609871400000|2021-01-05 18:30:00|267|266|268|267|268|267|267|266|24300
1609871700000|2021-01-05 18:35:00|269|268|269|268|269|268|268|268|27900
1609872000000|2021-01-05 18:40:00|270|269|269|268|270|269|269|268|66500
1609872300000|2021-01-05 18:45:00|270|269|270|268|270|269|269|268|31700
1609872600000|2021-01-05 18:50:00|269|269|269|268|270|269|269|268|38300
1609872900000|2021-01-05 18:55:00|270|269|270|269|270|269|270|269|25300
1609873200000|2021-01-05 19:00:00|269|268|270|269|270|269|269|268|52500
1609873500000|2021-01-05 19:05:00|269|268|269|268|270|269|269|268|104000
1609873800000|2021-01-05 19:10:00|268|267|268|267|268|267|268|267|21800
1609874100000|2021-01-05 19:15:00|269|268|269|268|269|268|268|267|25200
1609874400000|2021-01-05 19:20:00|270|269|269|268|270|269|269|268|67200
1609874700000|2021-01-05 19:25:00|270|269|269|268|270|269|269|268|26900
1609875000000|2021-01-05 19:30:00|270|269|270|269|270|269|269|268|177500
1609875300000|2021-01-05 19:35:00|269|268|269|268|269|268|268|267|14200
1609875600000|2021-01-05 19:40:00|268|267|269|268|269|268|268|267|18100
1609875900000|2021-01-05 19:45:00|268|267|269|268|269|268|268|267|36700
1609876200000|2021-01-05 19:50:00||267||268||268||267|8700
1609876500000|2021-01-05 19:55:00|268|267|267|266|268|268|267|266|45100
1609876800000|2021-01-05 20:00:00|268|265|267|266|268|266|264|263|89100
1609877100000|2021-01-05 20:05:00|266|265|266|265|267|266|266|264|46200
1609877400000|2021-01-05 20:10:00|267|266|266|265|267|266|265|264|12800
1609877700000|2021-01-05 20:15:00|267|266|265|264|267|266|265|264|23600
1609878000000|2021-01-05 20:20:00|266|263|263|262|266|263|263|262|50800
1609878300000|2021-01-05 20:25:00|264|263|265|264|265|264|263|261|77900
1609878600000|2021-01-05 20:30:00|266|265|267|266|267|266|265|264|54200
1609878900000|2021-01-05 20:35:00|268|267|268|267|268|267|268|267|65000
1609879200000|2021-01-05 20:40:00|||||||||6600
1609879500000|2021-01-05 20:45:00|269|268|269|268|270|269|269|268|299100
1609879800000|2021-01-05 20:50:00|268|267|269|268|269|268|268|267|92000
1609880100000|2021-01-05 20:55:00|270|269|269|268|270|269|269|268|188700
1609943400000|2021-01-06 14:30:00|275|273|276|275|278|277|274|273|318800
1609943700000|2021-01-06 14:35:00|277|276|279|278|279|278|276|275|154000
1609944000000|2021-01-06 14:40:00|278|277|282|281|282|281|278|277|366600
1609944300000|2021-01-06 14:45:00|283|282|285|284|285|284|282|281|244400
1609944600000|2021-01-06 14:50:00|286|285|295|294|295|294|284|283|471700
1609944900000|2021-01-06 14:55:00|294|293|288|285|294|294|286|285|243800
1609945200000|2021-01-06 15:00:00|287|286|286|285|288|286|285|284|128700
1609945500000|2021-01-06 15:05:00|287|286|286|285|288|287|286|285|108600
1609945800000|2021-01-06 15:10:00|285|284|286|284|286|285|285|284|84700
1609946100000|2021-01-06 15:15:00|287|285|286|285|287|286|285|284|92800
1609946400000|2021-01-06 15:20:00|285|284|286|284|286|285|285|284|52800
1609946700000|2021-01-06 15:25:00|285|283|283|281|285|283|281|280|78400
1609947000000|2021-01-06 15:30:00|282|282|287|286|287|286|282|281|106300
1609947300000|2021-01-06 15:35:00|288|287|288|287|288|287|288|287|86400
1609947600000|2021-01-06 15:40:00|289|288|287|286|289|288|287|285|94200
1609947900000|2021-01-06 15:45:00|288|285|285|284|288|286|285|283|38200
1609948200000|2021-01-06 15:50:00|284|283|286|284|286|285|284|282|81600
1609948500000|2021-01-06 15:55:00|287|285|288|287|288|287|287|285|49500
1609948800000|2021-01-06 16:00:00|289|286|288|287|289|287|288|286|37800
1609949100000|2021-01-06 16:05:00|289|288|290|289|290|289|289|287|73300
1609949400000|2021-01-06 16:10:00|289|288|288|287|289|288|287|286|45100
1609949700000|2021-01-06 16:15:00|289|288|288|287|290|289|288|287|53000
1609950000000|2021-01-06 16:20:00|289|286|288|287|289|288|288|286|34100
1609950300000|2021-01-06 16:25:00|289|288|290|288|290|289|288|287|94700
1609950600000|2021-01-06 16:30:00||289||289||289||288|64200
1609950900000|2021-01-06 16:35:00|289|288|287|286|290|288|287|286|73200
1609951200000|2021-01-06 16:40:00||285||285||286||285|27200
1609951500000|2021-01-06 16:45:00|288|286|287|286|288|287|287|285|21600
1609951800000|2021-01-06 16:50:00|286|285|287|286|287|286|286|285|28500
1609952100000|2021-01-06 16:55:00|286|285|287|286|287|286|286|285|20400
1609952400000|2021-01-06 17:00:00|288||287||288||287||19200
1609952700000|2021-01-06 17:05:00|||||||||7200
1609953000000|2021-01-06 17:10:00|288|287|288|287|288|287|287|287|37600
1609953300000|2021-01-06 17:15:00|289|288|289|288|289|288|288|287|59600
1609953600000|2021-01-06 17:20:00|288|287|288|287|289|288|288|287|6700
1609953900000|2021-01-06 17:25:00|289|288|288|287|289|288|288|287|27300
1609954200000|2021-01-06 17:30:00|289|288|289|288|289|288|289|288|40000
1609954500000|2021-01-06 17:35:00|||||||||32500
1609954800000|2021-01-06 17:40:00|288|287|289|288|289|288|288|287|61400
1609955100000|2021-01-06 17:45:00|288|287|287|286|288|287|287|286|177100
1609955400000|2021-01-06 17:50:00|288|287|288|287|288|287|287|286|14400
1609955700000|2021-01-06 17:55:00|289|288|289|288|289|288|289|288|60000
1609956000000|2021-01-06 18:00:00|290|289|290|289|290|289|290|288|116300
1609956300000|2021-01-06 18:05:00|289|288|289|288|290|289|289|288|33300
1609956600000|2021-01-06 18:10:00|||||||||14600
1609956900000|2021-01-06 18:15:00|||||||||33300
1609957200000|2021-01-06 18:20:00|288|287|289|287|289|287|288|287|57700
1609957500000|2021-01-06 18:25:00|288|288|288|287|288|288|288|287|35200
1609957800000|2021-01-06 18:30:00|289|288|289|287|289|288|288|287|17300
1609958100000|2021-01-06 18:35:00|288|288|289|288|289|288|288|287|19900
1609958400000|2021-01-06 18:40:00|290|289|290|288|290|289|290|288|53800
1609958700000|2021-01-06 18:45:00|289|289|291|289|291|290|289|289|97000
1609959000000|2021-01-06 18:50:00|290|288|290|289|291|289|290|288|19700
1609959300000|2021-01-06 18:55:00|289|288|289|288|290|289|289|288|34600
1609959600000|2021-01-06 19:00:00|288|287|285|284|289|288|279|278|317100
1609959900000|2021-01-06 19:05:00|284|283|286|284|286|284|282|281|79900
1609960200000|2021-01-06 19:10:00|285|285|288|287|288|287|285|284|67300
1609960500000|2021-01-06 19:15:00|||||||||11900
1609960800000|2021-01-06 19:20:00|287|286|287|285|288|287|287|285|67600
1609961100000|2021-01-06 19:25:00|286|284|284|282|286|285|284|282|37900
1609961400000|2021-01-06 19:30:00|283|281|282|281|284|282|282|281|62700
1609961700000|2021-01-06 19:35:00|283|282|283|282|283|282|282|281|34500
1609962000000|2021-01-06 19:40:00|282|281|282|281|283|281|279|278|169800
1609962300000|2021-01-06 19:45:00|283|280|278|276|283|281|277|276|237000
1609962600000|2021-01-06 19:50:00|277|277|275|273|278|277|273|272|397100
1609962900000|2021-01-06 19:55:00|274|274|272|271|276|275|271|270|113200
1609963200000|2021-01-06 20:00:00|273|272|274|273|276|275|273|272|35800
1609963500000|2021-01-06 20:05:00|273|272|271|269|274|273|269|268|178300
1609963800000|2021-01-06 20:10:00|270|268|272|271|273|271|270|268|116200
1609964100000|2021-01-06 20:15:00|273|272|276|274|276|274|272|270|68900
1609964400000|2021-01-06 20:20:00|275|275|275|273|276|275|274|273|54900
1609964700000|2021-01-06 20:25:00|274|274|274|273|275|274|273|272|70200
1609965000000|2021-01-06 20:30:00|275|274|273|272|275|274|273|272|120500
1609965300000|2021-01-06 20:35:00|272|271|272|271|272|271|271|270|101000
1609965600000|2021-01-06 20:40:00|273|272|273|272|274|273|272|272|79500
1609965900000|2021-01-06 20:45:00|274|273|274|273|274|273|273|272|74600
1609966200000|2021-01-06 20:50:00|275|274|273|272|275|274|273|272|67500
1609966500000|2021-01-06 20:55:00|274|273|276|273|276|273|273|272|250200
1610029800000|2021-01-07 14:30:00|292|290|293|291|298|297|289|288|565100
1610030100000|2021-01-07 14:35:00|292|292|287|286|295|294|287|285|325200
1610030400000|2021-01-07 14:40:00|286|285|291|290|293|292|286|285|155000
1610030700000|2021-01-07 14:45:00|292|291|293|292|294|293|291|289|340300
1610031000000|2021-01-07 14:50:00|292|291|293|292|294|293|292|291|142100
1610031300000|2021-01-07 14:55:00|294|291|293|292|294|292|291|289|206700
1610031600000|2021-01-07 15:00:00|292|291|295|294|295|294|292|291|651000
1610031900000|2021-01-07 15:05:00|294|293|293|292|295|294|292|291|129900
1610032200000|2021-01-07 15:10:00|292|291|290|289|293|292|289|288|194800
1610032500000|2021-01-07 15:15:00|291|290|288|287|292|290|288|286|215900
1610032800000|2021-01-07 15:20:00|289|288|290|288|290|289|288|286|84500
1610033100000|2021-01-07 15:25:00|289|287|290|289|290|289|289|287|63500
1610033400000|2021-01-07 15:30:00|289|288|292|291|292|291|289|288|311600
1610033700000|2021-01-07 15:35:00|291|290|291|290|291|290|290|289|74900
1610034000000|2021-01-07 15:40:00|290|289|291|290|292|291|289|288|179500
1610034300000|2021-01-07 15:45:00|292|291|293|292|293|292|291|289|169500
1610034600000|2021-01-07 15:50:00|294|293|294|293|294|293|294|293|170400
1610034900000|2021-01-07 15:55:00|295|294|297|296|297|296|294|293|475700
1610035200000|2021-01-07 16:00:00|298|297|304|303|304|303|298|297|852900
1610035500000|2021-01-07 16:05:00|305|302|306|305|308|307|301|300|382900
1610035800000|2021-01-07 16:10:00|307|306|298|296|307|306|297|296|236600
1610036100000|2021-01-07 16:15:00|299|297|303|302|303|302|299|296|124600
1610036400000|2021-01-07 16:20:00|302|301|303|302|305|304|302|300|132900
1610036700000|2021-01-07 16:25:00|304|303|305|304|307|306|304|302|202300
1610037000000|2021-01-07 16:30:00|306|305|309|308|309|308|305|304|127400
1610037300000|2021-01-07 16:35:00|308|307|304|303|308|308|302|301|150300
1610037600000|2021-01-07 16:40:00|303|302|304|303|304|303|303|302|88200
1610037900000|2021-01-07 16:45:00|305|304|303|302|305|304|303|302|111500
1610038200000|2021-01-07 16:50:00|302|301|303|301|303|302|299|298|192500
1610038500000|2021-01-07 16:55:00|302|300|300|299|303|300|300|299|87700
1610038800000|2021-01-07 17:00:00|301|300|302|301|303|302|301|300|125500
1610039100000|2021-01-07 17:05:00|301|300|300|299|302|300|299|298|111100
1610039400000|2021-01-07 17:10:00|299|298|301|300|301|300|299|298|124400
1610039700000|2021-01-07 17:15:00|302|299|302|301|302|301|301|299|42200
1610040000000|2021-01-07 17:20:00|303|302|306|305|306|305|303|302|246800
1610040300000|2021-01-07 17:25:00|307|306|307|306|308|307|304|302|175100
1610040600000|2021-01-07 17:30:00|306|305|306|305|307|306|304|302|90400
1610040900000|2021-01-07 17:35:00|305|304|305|303|306|305|304|303|24100
1610041200000|2021-01-07 17:40:00|304|304|305|304|306|304|304|303|52100
1610041500000|2021-01-07 17:45:00|306|305|305|304|306|305|305|304|36700
1610041800000|2021-01-07 17:50:00|304|303|304|303|306|305|304|303|60600
1610042100000|2021-01-07 17:55:00|305|304|307|306|307|306|305|304|88800
1610042400000|2021-01-07 18:00:00|308|307|309|307|309|307|307|306|112300
1610042700000|2021-01-07 18:05:00|310|308|315|314|315|314|309|308|427900
1610043000000|2021-01-07 18:10:00|316|313|320|319|324|323|315|313|537400
1610043300000|2021-01-07 18:15:00|321|320|316|314|322|321|314|312|252800
1610043600000|2021-01-07 18:20:00|315|313|303|302|315|313|303|302|475000
1610043900000|2021-01-07 18:25:00|302|301|300|298|309|307|299|297|375400
1610044200000|2021-01-07 18:30:00|301|299|297|295|302|301|296|295|265600
1610044500000|2021-01-07 18:35:00|298|296|293|292|301|300|292|291|415600
1610044800000|2021-01-07 18:40:00|292|291|287|285|295|293|285|284|627700
1610045100000|2021-01-07 18:45:00|288|286|290|289|292|290|282|281|334500
1610045400000|2021-01-07 18:50:00|289|288|292|290|297|295|289|286|236900
1610045700000|2021-01-07 18:55:00|291|291|297|295|299|297|291|291|228800
1610046000000|2021-01-07 19:00:00|298|296|292|290|299|298|290|288|172800
1610046300000|2021-01-07 19:05:00|294|291|288|286|294|292|286|285|244400
1610046600000|2021-01-07 19:10:00|287|287|291|289|292|290|286|285|171000
1610046900000|2021-01-07 19:15:00|290|288|292|291|293|291|288|287|115000
1610047200000|2021-01-07 19:20:00|291|290|292|290|293|292|289|288|118200
1610047500000|2021-01-07 19:25:00|293|291|296|295|296|295|293|290|61700
1610047800000|2021-01-07 19:30:00|295|294|295|294|297|295|292|291|107500
1610048100000|2021-01-07 19:35:00|296|293|298|296|298|297|295|293|93600
1610048400000|2021-01-07 19:40:00|299|297|300|299|302|301|298|296|161700
1610048700000|2021-01-07 19:45:00|301|300|304|303|304|303|301|299|85800
1610049000000|2021-01-07 19:50:00|303|302|304|303|305|304|301|300|101300
1610049300000|2021-01-07 19:55:00|303|302|303|302|305|304|303|302|113300
1610049600000|2021-01-07 20:00:00|304|303|305|304|307|306|303|303|192100
1610049900000|2021-01-07 20:05:00|304|303|304|303|305|304|303|301|111100
1610050200000|2021-01-07 20:10:00|305|304|303|302|306|305|303|302|65300
1610050500000|2021-01-07 20:15:00|302|301|302|301|302|302|301|299|108500
1610050800000|2021-01-07 20:20:00|303|302|302|300|305|303|299|298|139900
1610051100000|2021-01-07 20:25:00|301|301|298|297|303|302|298|297|87100
1610051400000|2021-01-07 20:30:00|297|296|299|298|300|299|296|295|64500
1610051700000|2021-01-07 20:35:00|298|297|299|298|299|298|297|295|49900
1610052000000|2021-01-07 20:40:00|300|299|302|301|303|302|299|297|358500
1610052300000|2021-01-07 20:45:00|303|302|304|303|305|304|302|302|146400
1610052600000|2021-01-07 20:50:00|303|302|306|305|306|305|303|301|210400
1610052900000|2021-01-07 20:55:00|307|306|310|308|310|309|306|305|322300
1610116200000|2021-01-08 14:30:00|324|323|326|324|334|333|322|321|637800
1610116500000|2021-01-08 14:35:00|327|325|333|332|335|334|327|325|445100
1610116800000|2021-01-08 14:40:00|334|331|343|342|343|342|333|331|632700
1610117100000|2021-01-08 14:45:00|342|341|343|342|345|344|340|339|289300
1610117400000|2021-01-08 14:50:00|342|341|345|344|347|346|339|338|477200
1610117700000|2021-01-08 14:55:00|346|343|350|349|350|349|344|342|341100
1610118000000|2021-01-08 15:00:00|349|348|348|347|351|350|346|345|558100
1610118300000|2021-01-08 15:05:00|347|346|343|342|348|347|338|337|272900
1610118600000|2021-01-08 15:10:00|342|341|342|340|349|348|340|339|258200
1610118900000|2021-01-08 15:15:00|343|341|346|344|346|345|340|339|301800
1610119200000|2021-01-08 15:20:00|345|345|346|345|347|345|344|342|54600
1610119500000|2021-01-08 15:25:00|347|346|342|341|347|346|339|338|181400
1610119800000|2021-01-08 15:30:00|343|340|330|329|343|341|330|329|403100
1610120100000|2021-01-08 15:35:00|331|328|336|335|338|337|327|326|324400
1610120400000|2021-01-08 15:40:00|337|334|336|335|340|339|335|334|93600
1610120700000|2021-01-08 15:45:00|337|336|337|336|340|339|337|336|139800
1610121000000|2021-01-08 15:50:00|336|335|335|334|336|336|333|332|103300
1610121300000|2021-01-08 15:55:00|336|335|334|333|336|335|334|332|88000
1610121600000|2021-01-08 16:00:00|335|334|335|334|337|336|334|333|76600
1610121900000|2021-01-08 16:05:00|334|333|335|334|337|336|333|332|65300
1610122200000|2021-01-08 16:10:00|334|333|333|332|335|334|332|331|70300
1610122500000|2021-01-08 16:15:00|334|333|333|332|334|333|331|330|62400
1610122800000|2021-01-08 16:20:00|334|333|335|334|335|334|332|331|37400
1610123100000|2021-01-08 16:25:00|336|335|338|337|340|339|336|335|201200
1610123400000|2021-01-08 16:30:00|339|338|339|338|340|339|338|337|23000
1610123700000|2021-01-08 16:35:00|340|339|343|342|344|342|339|338|185000
1610124000000|2021-01-08 16:40:00|344|343|343|342|344|343|342|341|47500
1610124300000|2021-01-08 16:45:00|342|341|341|340|343|342|340|339|135300
1610124600000|2021-01-08 16:50:00|340|339|342|341|343|342|340|339|113400
1610124900000|2021-01-08 16:55:00|341|340|343|342|343|342|340|338|103500
1610125200000|2021-01-08 17:00:00|342|341|344|343|345|344|342|341|161300
1610125500000|2021-01-08 17:05:00|343|342|342|340|344|343|340|339|162500
1610125800000|2021-01-08 17:10:00|343|341|343|341|344|343|342|340|156800
1610126100000|2021-01-08 17:15:00|342|342|343|342|344|343|342|341|90600
1610126400000|2021-01-08 17:20:00|342|341|343|342|344|343|342|341|36000
1610126700000|2021-01-08 17:25:00|342|341|344|343|344|343|342|341|105000
1610127000000|2021-01-08 17:30:00|345|344|344|343|345|344|343|342|140700
1610127300000|2021-01-08 17:35:00|343|342|344|343|344|343|341|340|89700
1610127600000|2021-01-08 17:40:00|345|344|345|344|345|344|345|344|22700
1610127900000|2021-01-08 17:45:00|||||||||76500
1610128200000|2021-01-08 17:50:00|346|345|345|344|346|345|345|344|42000
1610128500000|2021-01-08 17:55:00|344|343|344|343|345|344|344|343|72800
1610128800000|2021-01-08 18:00:00|345|344|343|342|346|345|343|342|105700
1610129100000|2021-01-08 18:05:00|344|343|344|343|344|343|343|342|36000
1610129400000|2021-01-08 18:10:00|343|342|340|339|344|343|339|338|160700
1610129700000|2021-01-08 18:15:00|341|340|338|337|341|340|337|336|100600
1610130000000|2021-01-08 18:20:00|339|336|336|335|339|337|335|334|127100
1610130300000|2021-01-08 18:25:00|335|334|333|332|336|335|331|330|226900
1610130600000|2021-01-08 18:30:00|332|331|333|332|333|332|329|327|254600
1610130900000|2021-01-08 18:35:00|334|331|331|330|335|334|331|330|118800
1610131200000|2021-01-08 18:40:00|332|329|317|316|332|329|312|310|1396600
1610131500000|2021-01-08 18:45:00|318|317|325|324|325|324|317|315|239600
1610131800000|2021-01-08 18:50:00|324|323|322|320|325|324|321|320|96800
1610132100000|2021-01-08 18:55:00|321|319|320|319|322|321|319|318|87700
1610132400000|2021-01-08 19:00:00|321|320|327|326|327|326|320|319|188900
1610132700000|2021-01-08 19:05:00|328|325|330|329|330|329|325|324|56300
1610133000000|2021-01-08 19:10:00|331|330|329|328|333|331|328|327|103500
1610133300000|2021-01-08 19:15:00|330|329|331|330|331|330|328|327|120700
1610133600000|2021-01-08 19:20:00|332|331|331|330|332|331|331|330|76000
1610133900000|2021-01-08 19:25:00|330|329|330|329|331|330|328|327|142300
1610134200000|2021-01-08 19:30:00|331|330|327|326|332|331|327|325|97200
1610134500000|2021-01-08 19:35:00|328|327|325|323|329|327|322|321|124600
1610134800000|2021-01-08 19:40:00|324|324|326|324|327|325|322|321|39300
1610135100000|2021-01-08 19:45:00|325|325|324|323|327|325|321|320|100600
1610135400000|2021-01-08 19:50:00|323|322|328|327|328|327|323|321|82200
1610135700000|2021-01-08 19:55:00|329|328|329|327|329|328|328|327|55900
1610136000000|2021-01-08 20:00:00|328|326|325|324|329|328|325|324|47700
1610136300000|2021-01-08 20:05:00|324|323|323|322|326|325|321|320|100600
1610136600000|2021-01-08 20:10:00|324|321|325|324|327|326|322|321|139700
1610136900000|2021-01-08 20:15:00|326|325|323|322|326|325|323|322|71900
1610137200000|2021-01-08 20:20:00|322|321|324|323|324|323|321|320|145000
1610137500000|2021-01-08 20:25:00|325|324|325|324|325|324|323|322|71900
1610137800000|2021-01-08 20:30:00|324|323|325|324|326|325|324|323|101800
1610138100000|2021-01-08 20:35:00|324|323|324|323|326|325|324|323|78500
1610138400000|2021-01-08 20:40:00|325|324|325|324|327|325|324|323|98000
1610138700000|2021-01-08 20:45:00|326|325|325|324|326|325|324|323|70600
1610139000000|2021-01-08 20:50:00|324|323|328|327|328|327|324|323|193500
1610139300000|2021-01-08 20:55:00|329|328|338|335|338|336|328|327|473000
1610375400000|2021-01-11 14:30:00|256|253|273|270|273|270|254|250|834200
1610375700000|2021-01-11 14:35:00|272|271|278|275|280|278|272|271|462500
1610376000000|2021-01-11 14:40:00|279|276|285|283|285|284|277|275|500500
1610376300000|2021-01-11 14:45:00|284|282|285|284|286|285|282|279|411800
1610376600000|2021-01-11 14:50:00|286|285|286|285|289|287|285|284|430200
1610376900000|2021-01-11 14:55:00|287|286|295|294|300|299|287|286|414800
1610377200000|2021-01-11 15:00:00|296|295|295|294|299|297|293|292|308200
1610377500000|2021-01-11 15:05:00|296|295|299|298|303|302|294|292|317800
1610377800000|2021-01-11 15:10:00|298|297|294|293|300|298|294|292|284300
1610378100000|2021-01-11 15:15:00|295|292|290|288|296|295|289|288|269200
1610378400000|2021-01-11 15:20:00|291|289|292|291|295|293|291|289|108000
1610378700000|2021-01-11 15:25:00|293|292|292|291|295|294|292|291|72800
1610379000000|2021-01-11 15:30:00|293|292|291|290|294|293|290|289|120600
1610379300000|2021-01-11 15:35:00|290|289|289|288|292|291|288|287|230200
1610379600000|2021-01-11 15:40:00|290|289|289|288|290|289|288|287|129300
1610379900000|2021-01-11 15:45:00|288|287|283|282|289|288|282|281|266500
1610380200000|2021-01-11 15:50:00|282|281|283|282|284|282|279|278|233000
1610380500000|2021-01-11 15:55:00|282|281|277|276|282|282|277|276|160500
1610380800000|2021-01-11 16:00:00|276|275|279|277|280|278|276|275|259800
1610381100000|2021-01-11 16:05:00|280|278|280|279|281|280|278|277|122800
1610381400000|2021-01-11 16:10:00|281|280|276|275|281|280|276|275|159000
1610381700000|2021-01-11 16:15:00|277|276|271|270|277|276|271|270|268000
1610382000000|2021-01-11 16:20:00|272|271|277|276|277|276|269|267|220500
1610382300000|2021-01-11 16:25:00|276|275|274|272|278|277|272|270|125800
1610382600000|2021-01-11 16:30:00|275|273|272|271|277|275|269|268|261600
1610382900000|2021-01-11 16:35:00|271|269|269|267|273|271|266|265|199000
1610383200000|2021-01-11 16:40:00|268|266|267|266|270|269|265|263|335400
1610383500000|2021-01-11 16:45:00|268|265|269|268|269|268|266|265|98300
1610383800000|2021-01-11 16:50:00|270|269|275|274|276|275|269|268|152800
1610384100000|2021-01-11 16:55:00|274|273|278|277|279|278|274|273|113300
1610384400000|2021-01-11 17:00:00|277|276|278|277|279|278|277|275|92100
1610384700000|2021-01-11 17:05:00|279|276|280|279|280|279|276|275|101000
1610385000000|2021-01-11 17:10:00|281|280|279|278|282|281|279|278|139600
1610385300000|2021-01-11 17:15:00|280|279|285|284|285|284|280|279|136100
1610385600000|2021-01-11 17:20:00|286|285|285|284|287|286|284|282|116800
1610385900000|2021-01-11 17:25:00|286|285|292|291|295|293|286|285|184700
1610386200000|2021-01-11 17:30:00|293|292|292|291|294|293|290|289|66100
1610386500000|2021-01-11 17:35:00|291|290|294|293|294|293|290|289|96200
1610386800000|2021-01-11 17:40:00|295|294|291|290|295|294|291|290|113000
1610387100000|2021-01-11 17:45:00|292|291|292|291|292|291|290|289|90800
1610387400000|2021-01-11 17:50:00|291|290|291|290|294|293|291|290|130700
1610387700000|2021-01-11 17:55:00|290|289|292|291|292|291|289|288|110700
1610388000000|2021-01-11 18:00:00|293|292|292|291|294|293|292|291|108600
1610388300000|2021-01-11 18:05:00|291|290|291|290|292|290|291|290|27900
1610388600000|2021-01-11 18:10:00|290|289|291|290|291|290|288|287|64500
1610388900000|2021-01-11 18:15:00|292|291|292|291|292|291|291|290|43200
1610389200000|2021-01-11 18:20:00|291|290|290|288|292|291|288|287|111900
1610389500000|2021-01-11 18:25:00|289|289|291|290|292|290|289|288|53100
1610389800000|2021-01-11 18:30:00|290|289|291|290|291|290|289|288|106600
1610390100000|2021-01-11 18:35:00|292|291|292|291|292|291|291|289|66000
1610390400000|2021-01-11 18:40:00|291|290|290|289|292|291|290|289|48900
1610390700000|2021-01-11 18:45:00|291|290|292|291|292|291|291|290|57600
1610391000000|2021-01-11 18:50:00|293|292|291|290|293|292|290|289|71500
1610391300000|2021-01-11 18:55:00|290|289|290|289|291|290|290|289|17400
1610391600000|2021-01-11 19:00:00|291|290|290|289|291|290|290|289|20600
1610391900000|2021-01-11 19:05:00|289|288|285|284|289|288|282|281|185200
1610392200000|2021-01-11 19:10:00|286|285|283|282|287|286|283|282|136400
1610392500000|2021-01-11 19:15:00|284|283|286|285|286|285|282|281|109900
1610392800000|2021-01-11 19:20:00|285|284|284|283|287|286|282|281|70200
1610393100000|2021-01-11 19:25:00|283|282|281|280|283|282|281|280|53200
1610393400000|2021-01-11 19:30:00|282|281|283|282|284|283|281|280|25000
1610393700000|2021-01-11 19:35:00|284|283|283|282|287|286|282|280|83100
1610394000000|2021-01-11 19:40:00|282|281|282|281|283|282|282|281|23900
1610394300000|2021-01-11 19:45:00|283|282|281|280|283|282|281|280|64600
1610394600000|2021-01-11 19:50:00|280|279|282|281|282|281|280|278|102400
1610394900000|2021-01-11 19:55:00|283|282|282|281|283|282|281|280|54800
1610395200000|2021-01-11 20:00:00|281|280|280|279|282|281|280|279|23500
1610395500000|2021-01-11 20:05:00|279|278|278|277|279|278|278|277|88500
1610395800000|2021-01-11 20:10:00|277|276|276|275|277|276|276|275|111500
1610396100000|2021-01-11 20:15:00|277|276|281|280|284|282|277|276|137100
1610396400000|2021-01-11 20:20:00|282|281|282|281|283|281|281|280|54100
1610396700000|2021-01-11 20:25:00|283|280|279|278|283|281|279|278|61100
1610397000000|2021-01-11 20:30:00|278|277|279|278|281|280|278|277|48500
1610397300000|2021-01-11 20:35:00|278|277|273|272|279|278|273|272|297900
1610397600000|2021-01-11 20:40:00|274|273|277|276|278|276|274|273|98100
1610397900000|2021-01-11 20:45:00|278|277|280|279|280|279|276|275|87900
1610398200000|2021-01-11 20:50:00|279|278|282|281|283|282|277|276|179800
1610398500000|2021-01-11 20:55:00|281|280|283|281|283|282|281|280|206400
1610461800000|2021-01-12 14:30:00|288|286|285|284|294|293|285|283|383500
1610462100000|2021-01-12 14:35:00|286|285|287|285|287|285|281|280|264800
1610462400000|2021-01-12 14:40:00|286|284|287|286|290|289|285|284|211900
1610462700000|2021-01-12 14:45:00|286|285|283|281|290|289|282|281|209800
1610463000000|2021-01-12 14:50:00|282|282|286|284|286|285|282|281|152000
1610463300000|2021-01-12 14:55:00|287|285|285|284|287|286|284|283|103800
1610463600000|2021-01-12 15:00:00|286|285|288|287|289|288|286|284|121700
1610463900000|2021-01-12 15:05:00|287|286|288|287|288|287|284|283|234900
1610464200000|2021-01-12 15:10:00|289|286|290|289|291|290|289|286|174500
1610464500000|2021-01-12 15:15:00|291|290|292|291|292|291|290|289|125000
1610464800000|2021-01-12 15:20:00|291|290|292|291|292|291|290|289|67100
1610465100000|2021-01-12 15:25:00|291|290|291|290|292|291|291|290|57300
1610465400000|2021-01-12 15:30:00|292|291|291|290|292|291|289|288|110200
1610465700000|2021-01-12 15:35:00|290|289|291|290|292|291|290|289|104600
1610466000000|2021-01-12 15:40:00|290|289|292|291|292|291|290|289|72400
1610466300000|2021-01-12 15:45:00|291|290|292|291|292|291|291|290|41700
1610466600000|2021-01-12 15:50:00|291|290|294|293|294|293|291|290|176800
1610466900000|2021-01-12 15:55:00|293|292|292|291|294|293|292|291|64300
1610467200000|2021-01-12 16:00:00|293|292|294|293|294|293|292|291|172000
1610467500000|2021-01-12 16:05:00|295|294|295|294|295|294|294|293|161200
1610467800000|2021-01-12 16:10:00|296|295|292|290|297|296|292|290|259800
1610468100000|2021-01-12 16:15:00|291|291|293|292|293|292|291|291|50100
1610468400000|2021-01-12 16:20:00|292|291|293|292|293|292|292|291|53000
1610468700000|2021-01-12 16:25:00|292|291|294|293|294|293|292|291|77400
1610469000000|2021-01-12 16:30:00|293|292|294|293|295|294|293|292|43100
1610469300000|2021-01-12 16:35:00|293|292|295|294|295|294|293|292|69500
1610469600000|2021-01-12 16:40:00|294|293|294|293|295|294|294|293|64400
1610469900000|2021-01-12 16:45:00|295|294|295|294|295|294|294|293|75300
1610470200000|2021-01-12 16:50:00|294|293|294|293|295|294|294|293|40100
1610470500000|2021-01-12 16:55:00|295|294|298|297|298|297|294|293|281300
1610470800000|2021-01-12 17:00:00|299|298|299|298|300|299|297|296|159600
1610471100000|2021-01-12 17:05:00|300|299|302|301|304|303|299|298|160300
1610471400000|2021-01-12 17:10:00|303|302|303|302|305|304|302|301|122600
1610471700000|2021-01-12 17:15:00|302|301|304|302|304|302|300|299|81300
1610472000000|2021-01-12 17:20:00|303|303|301|300|303|303|299|298|115800
1610472300000|2021-01-12 17:25:00|300|299|302|300|303|302|300|299|66900
1610472600000|2021-01-12 17:30:00|301|301|301|300|302|301|301|300|24800
1610472900000|2021-01-12 17:35:00|302|301|301|300|302|301|301|300|27900
1610473200000|2021-01-12 17:40:00|302|301|302|301|302|301|301|300|37200
1610473500000|2021-01-12 17:45:00|303|302|301|300|303|302|301|300|45800
1610473800000|2021-01-12 17:50:00|302|301|302|301|303|302|301|300|50800
1610474100000|2021-01-12 17:55:00|303|302|303|302|303|302|302|301|21300
1610474400000|2021-01-12 18:00:00|304|303|302|301|305|303|302|301|62400
1610474700000|2021-01-12 18:05:00|303|302|304|303|304|303|302|301|29800
1610475000000|2021-01-12 18:10:00|303|302|304|303|304|303|301|300|60800
1610475300000|2021-01-12 18:15:00|303|302|306|305|306|305|303|302|62200
1610475600000|2021-01-12 18:20:00|307|306|307|306|309|308|307|306|135400
1610475900000|2021-01-12 18:25:00|308|307|308|307|308|307|306|305|46000
1610476200000|2021-01-12 18:30:00|307|306|306|305|308|306|306|305|22100
1610476500000|2021-01-12 18:35:00|305|304|305|303|305|304|303|302|91700
1610476800000|2021-01-12 18:40:00|304|304|303|302|305|304|303|301|71600
1610477100000|2021-01-12 18:45:00|302|301|302|301|303|301|300|299|193700
1610477400000|2021-01-12 18:50:00|301|300|302|301|302|301|301|300|31400
1610477700000|2021-01-12 18:55:00|301|300|302|301|303|302|301|300|44000
1610478000000|2021-01-12 19:00:00|301|300|300|299|302|301|300|299|89200
1610478300000|2021-01-12 19:05:00|299|298|298|297|299|298|298|297|79700
1610478600000|2021-01-12 19:10:00|297|296|298|297|299|298|296|295|52600
1610478900000|2021-01-12 19:15:00|299|298|300|299|300|299|298|297|34400
1610479200000|2021-01-12 19:20:00|299|298|299|298|300|299|299|298|27000
1610479500000|2021-01-12 19:25:00|298|297|297|296|298|297|296|295|50700
1610479800000|2021-01-12 19:30:00|298|297|297|296|298|297|297|295|44900
1610480100000|2021-01-12 19:35:00|296|295|297|295|297|296|296|294|56300
1610480400000|2021-01-12 19:40:00|296|296|294|293|297|296|294|293|34400
1610480700000|2021-01-12 19:45:00|295|294|294|293|295|294|294|293|24700
1610481000000|2021-01-12 19:50:00|295|294|295|294|297|296|295|294|54200
1610481300000|2021-01-12 19:55:00|296|295|298|297|298|297|296|295|21800
1610481600000|2021-01-12 20:00:00|297|296|298|297|298|297|297|296|29900
1610481900000|2021-01-12 20:05:00|297|296|296|295|298|296|295|294|62600
1610482200000|2021-01-12 20:10:00|297|296|298|297|298|297|297|296|17800
1610482500000|2021-01-12 20:15:00|297|296|295|294|298|296|295|294|36800
1610482800000|2021-01-12 20:20:00|296|295|296|295|297|296|295|294|25300
1610483100000|2021-01-12 20:25:00|295|294|294|293|295|294|294|293|45500
1610483400000|2021-01-12 20:30:00|295|294|296|295|296|295|294|294|43500
1610483700000|2021-01-12 20:35:00|295|294|295|294|295|294|295|294|18600
1610484000000|2021-01-12 20:40:00|294|293|296|295|296|295|294|293|94500
1610484300000|2021-01-12 20:45:00|297|296|295|294|298|297|294|293|96800
1610484600000|2021-01-12 20:50:00|294|293|296|295|297|296|294|293|67300
1610484900000|2021-01-12 20:55:00|297|296|300|299|300|299|295|294|188100
1610548200000|2021-01-13 14:30:00|296|293|293|292|303|300|292|291|272200
1610548500000|2021-01-13 14:35:00|294|293|300|298|300|298|291|290|156900
1610548800000|2021-01-13 14:40:00|299|297|298|297|300|299|297|296|67300
1610549100000|2021-01-13 14:45:00|299|298|297|295|299|298|296|295|79800
1610549400000|2021-01-13 14:50:00|296|294|293|292|296|295|293|292|140300
1610549700000|2021-01-13 14:55:00|294|293|293|292|295|294|292|291|60300
1610550000000|2021-01-13 15:00:00|292|291|293|292|294|293|292|291|81700
1610550300000|2021-01-13 15:05:00|292|291|290|289|293|292|289|288|274600
1610550600000|2021-01-13 15:10:00|289|288|290|289|291|290|289|288|86700
1610550900000|2021-01-13 15:15:00|291|290|293|292|293|292|290|289|59100
1610551200000|2021-01-13 15:20:00|292|291|291|290|293|292|291|290|85900
1610551500000|2021-01-13 15:25:00|290|289|292|291|292|291|289|288|190500
1610551800000|2021-01-13 15:30:00|291|290|292|291|293|292|291|290|24700
1610552100000|2021-01-13 15:35:00|291|290|292|291|292|291|291|290|11800
1610552400000|2021-01-13 15:40:00|291|290|290|289|292|291|290|289|17600
1610552700000|2021-01-13 15:45:00|291|290|290|289|291|290|290|289|8900
1610553000000|2021-01-13 15:50:00|291|290|291|290|293|292|291|290|20700
1610553300000|2021-01-13 15:55:00|290|289|291|290|291|290|289|288|30300
1610553600000|2021-01-13 16:00:00|290|289|291|290|292|291|290|289|8900
1610553900000|2021-01-13 16:05:00|292|291|291|290|292|291|291|290|15600
1610554200000|2021-01-13 16:10:00|290|289|289|288|290|289|289|288|53800
1610554500000|2021-01-13 16:15:00|290|289|288|287|290|289|288|287|75000
1610554800000|2021-01-13 16:20:00|289|288|289|288|289|288|288|287|25500
1610555100000|2021-01-13 16:25:00|288|287|289|288|290|289|288|287|31900
1610555400000|2021-01-13 16:30:00|288|287|289|287|289|288|288|287|29000
1610555700000|2021-01-13 16:35:00|288|288|288|287|288|288|287|286|65900
1610556000000|2021-01-13 16:40:00|287|286|288|286|288|287|286|285|94400
1610556300000|2021-01-13 16:45:00|287|287|289|288|289|288|287|286|15500
1610556600000|2021-01-13 16:50:00|290|289|289|288|290|289|288|286|62700
1610556900000|2021-01-13 16:55:00|290|289|288|287|290|289|287|285|61600
1610557200000|2021-01-13 17:00:00|287|286|287|286|288|287|286|285|39400
1610557500000|2021-01-13 17:05:00|288|287|288|287|289|288|287|285|23300
1610557800000|2021-01-13 17:10:00|289|288|288|287|290|289|288|287|27800
1610558100000|2021-01-13 17:15:00|289|288|288|287|290|289|288|287|27900
1610558400000|2021-01-13 17:20:00|289|288|288|287|289|288|288|287|18200
1610558700000|2021-01-13 17:25:00|289|288|289|288|290|289|289|287|16300
1610559000000|2021-01-13 17:30:00|||||||||3000
1610559300000|2021-01-13 17:35:00|290|289|290|289|290|289|289|288|68200
1610559600000|2021-01-13 17:40:00|289|288|290|289|290|289|289|288|20500
1610559900000|2021-01-13 17:45:00|291|290|291|290|292|291|290|290|80800
1610560200000|2021-01-13 17:50:00|292|291|290|289|293|292|289|288|65100
1610560500000|2021-01-13 17:55:00|289|288|289|288|289|288|289|288|17800
1610560800000|2021-01-13 18:00:00|290|289|290|289|290|289|289|289|5800
1610561100000|2021-01-13 18:05:00|||||||||12200
1610561400000|2021-01-13 18:10:00|291|290|291|290|291|290|290|289|21600
1610561700000|2021-01-13 18:15:00|290|289|290|289|291|290|290|289|17000
1610562000000|2021-01-13 18:20:00|291|290|290|289|291|290|290|289|13900
1610562300000|2021-01-13 18:25:00|291|290|291|290|291|290|289|288|19600
1610562600000|2021-01-13 18:30:00|292|291|294|293|295|294|292|291|177500
1610562900000|2021-01-13 18:35:00|295|294|294|293|296|295|294|293|117300
1610563200000|2021-01-13 18:40:00|295|294|296|295|296|295|294|294|123900
1610563500000|2021-01-13 18:45:00|297|296|298|297|298|297|296|295|138200
1610563800000|2021-01-13 18:50:00|297|296|299|298|299|298|297|296|116200
1610564100000|2021-01-13 18:55:00|298|297|297|296|299|298|297|296|87800
1610564400000|2021-01-13 19:00:00|298|297|299|297|299|297|297|296|54700
1610564700000|2021-01-13 19:05:00|298|298|297|296|299|298|297|296|40500
1610565000000|2021-01-13 19:10:00|298|297|299|298|299|298|297|296|31900
1610565300000|2021-01-13 19:15:00|298|297|296|295|299|298|296|295|58800
1610565600000|2021-01-13 19:20:00|297|294|297|296|297|296|296|294|27400
1610565900000|2021-01-13 19:25:00|298|297|297|296|298|297|297|296|16600
1610566200000|2021-01-13 19:30:00|296|295|298|297|298|297|296|295|30000
1610566500000|2021-01-13 19:35:00|297|296|299|298|299|298|297|296|35200
1610566800000|2021-01-13 19:40:00|298|297|298|297|299|298|298|297|22200
1610567100000|2021-01-13 19:45:00|299|298|299|298|300|299|299|298|63400
1610567400000|2021-01-13 19:50:00|300||299||300||299||21700
1610567700000|2021-01-13 19:55:00|300|299|299|298|300|299|299|297|16200
1610568000000|2021-01-13 20:00:00|298|297|298|297|298|297|297|296|22500
1610568300000|2021-01-13 20:05:00|297|296|298|297|298|297|297|296|17400
1610568600000|2021-01-13 20:10:00|297|296|298|297|298|297|297|296|30400
1610568900000|2021-01-13 20:15:00|297|296|297|296|297|296|296|294|46200
1610569200000|2021-01-13 20:20:00|298|297|298|297|298|297|297|295|48600
1610569500000|2021-01-13 20:25:00|297|296|295|293|298|297|295|293|79500
1610569800000|2021-01-13 20:30:00|296|294|294|293|296|295|293|292|52200
1610570100000|2021-01-13 20:35:00|295|294|295|294|296|295|294|293|27500
1610570400000|2021-01-13 20:40:00|296|295|298|297|298|297|296|295|86000
1610570700000|2021-01-13 20:45:00|297|296|298|297|298|297|297|296|70700
1610571000000|2021-01-13 20:50:00|297|296|298|297|298|297|297|296|66700
1610571300000|2021-01-13 20:55:00|299|298|299|297|299|298|298|297|200700
1610634600000|2021-01-14 14:30:00|317|315|324|323|324|323|317|315|383000
1610634900000|2021-01-14 14:35:00|323|322|324|323|325|323|320|319|227300
1610635200000|2021-01-14 14:40:00|323|322|328|327|329|328|323|322|295000
1610635500000|2021-01-14 14:45:00|329|326|327|326|330|329|326|325|276800
1610635800000|2021-01-14 14:50:00|326|325|327|326|328|327|325|324|148400
1610636100000|2021-01-14 14:55:00|325|325|324|323|325|325|323|322|110200
1610636400000|2021-01-14 15:00:00|325|324|324|323|325|324|324|323|110100
1610636700000|2021-01-14 15:05:00|323|322|324|323|324|323|323|322|109200
1610637000000|2021-01-14 15:10:00|323|322|323|322|325|324|322|321|107600
1610637300000|2021-01-14 15:15:00|324|323|323|322|325|324|322|321|76400
1610637600000|2021-01-14 15:20:00|324|323|323|322|325|324|323|322|47100
1610637900000|2021-01-14 15:25:00|322|321|323|322|323|322|322|321|48600
1610638200000|2021-01-14 15:30:00|324|323|325|324|325|324|324|323|77800
1610638500000|2021-01-14 15:35:00|326|325|325|324|326|325|325|324|97700
1610638800000|2021-01-14 15:40:00|324|323|323|322|324|323|322|321|65600
1610639100000|2021-01-14 15:45:00|322|321|323|322|323|322|322|321|41800
1610639400000|2021-01-14 15:50:00|324|323|323|322|324|323|323|322|31900
1610639700000|2021-01-14 15:55:00|322|321|322|321|322|321|322|321|87200
1610640000000|2021-01-14 16:00:00|323|322|323|322|324|323|322|321|67300
1610640300000|2021-01-14 16:05:00|324|323|320|319|324|323|318|317|196200
1610640600000|2021-01-14 16:10:00|319|318|321|320|322|321|319|318|76800
1610640900000|2021-01-14 16:15:00|322|319|322|321|322|321|321|319|31200
1610641200000|2021-01-14 16:20:00|323|322|321|320|323|322|321|320|41900
1610641500000|2021-01-14 16:25:00|322|321|322|321|322|321|321|320|28600
1610641800000|2021-01-14 16:30:00|321|320|319|318|321|320|319|318|105500
1610642100000|2021-01-14 16:35:00|320|319|320|319|320|319|319|318|30300
1610642400000|2021-01-14 16:40:00|319|318|319|318|320|319|318|317|72400
1610642700000|2021-01-14 16:45:00|320|317|319|318|320|318|318|316|53200
1610643000000|2021-01-14 16:50:00|318|317|318|317|319|318|317|316|30200
1610643300000|2021-01-14 16:55:00|319|318|318|316|319|318|317|316|90800
1610643600000|2021-01-14 17:00:00|317|317|317|316|318|317|317|316|17400
1610643900000|2021-01-14 17:05:00|316|315|319|317|319|318|316|315|105500
1610644200000|2021-01-14 17:10:00|318|318|319|318|319|318|318|317|25200
1610644500000|2021-01-14 17:15:00|320|319|318|317|320|319|318|317|39700
1610644800000|2021-01-14 17:20:00|319|318|317|316|319|318|315|314|103200
1610645100000|2021-01-14 17:25:00|318|317|318|317|319|318|317|316|114200
1610645400000|2021-01-14 17:30:00|319|318|318|317|319|318|318|317|29000
1610645700000|2021-01-14 17:35:00|319|318|318|317|319|318|318|317|34700
1610646000000|2021-01-14 17:40:00|319|318|318|317|319|318|318|317|12100
1610646300000|2021-01-14 17:45:00|319|316|317|316|319|316|317|316|17800
1610646600000|2021-01-14 17:50:00|318|317|316|315|318|317|316|315|56100
1610646900000|2021-01-14 17:55:00|317|316|317|316|317|316|316|315|18900
1610647200000|2021-01-14 18:00:00|316|315|316|315|317|316|316|315|18600
1610647500000|2021-01-14 18:05:00|317|316|316|315|317|316|316|315|30200
1610647800000|2021-01-14 18:10:00|317|316|315|314|317|316|315|314|37000
1610648100000|2021-01-14 18:15:00|316|315|313|312|316|315|312|311|66800
1610648400000|2021-01-14 18:20:00|314|313|311|310|314|313|308|307|201400
1610648700000|2021-01-14 18:25:00|310|309|313|312|313|312|310|309|62700
1610649000000|2021-01-14 18:30:00|312|311|312|311|313|312|311|310|37200
1610649300000|2021-01-14 18:35:00|313|312|311|310|313|312|309|308|140700
1610649600000|2021-01-14 18:40:00|310|309|313|312|314|313|310|308|69100
1610649900000|2021-01-14 18:45:00|314|313|314|313|315|314|313|312|39800
1610650200000|2021-01-14 18:50:00|313|312|314|313|314|313|313|312|28900
1610650500000|2021-01-14 18:55:00|313|312|313|312|314|313|313|312|9700
1610650800000|2021-01-14 19:00:00|314|313|315|314|315|314|313|312|31700
1610651100000|2021-01-14 19:05:00|314|313|315|314|316|315|314|313|99800
1610651400000|2021-01-14 19:10:00|314|313|313|312|314|313|313|312|35500
1610651700000|2021-01-14 19:15:00|314|313|313|312|314|313|312|311|72100
1610652000000|2021-01-14 19:20:00|314|313|315|314|315|314|314|313|18400
1610652300000|2021-01-14 19:25:00|314|313|314|313|315|314|314|313|45100
1610652600000|2021-01-14 19:30:00|315|314|314|313|315|314|314|313|14200
1610652900000|2021-01-14 19:35:00|315|314|314|313|315|314|314|313|39700
1610653200000|2021-01-14 19:40:00|313|312|313|312|314|313|313|312|38400
1610653500000|2021-01-14 19:45:00|314|313|315|314|315|314|314|313|47000
1610653800000|2021-01-14 19:50:00|314|313|315|314|316|315|314|313|50200
1610654100000|2021-01-14 19:55:00|316|315|318|317|318|317|315|315|123800
1610654400000|2021-01-14 20:00:00|319|318|319|318|319|318|318|317|48600
1610654700000|2021-01-14 20:05:00|318|317|318|317|319|318|317|316|31200
1610655000000|2021-01-14 20:10:00|317|316|318|317|318|317|317|316|13700
1610655300000|2021-01-14 20:15:00|317|316|316|315|318|317|316|315|37200
1610655600000|2021-01-14 20:20:00|317|316|317|316|317|316|316|315|9300
1610655900000|2021-01-14 20:25:00|316|315|317|316|317|316|316|315|15400
1610656200000|2021-01-14 20:30:00|316|315|317|316|317|316|316|315|32300
1610656500000|2021-01-14 20:35:00|316|315|315|314|316|315|315|314|45000
1610656800000|2021-01-14 20:40:00|314|313|315|314|316|314|313|312|156400
1610657100000|2021-01-14 20:45:00|314|313|315|314|316|315|314|313|60900
1610657400000|2021-01-14 20:50:00|314|313|313|312|314|313|311|310|186600
1610657700000|2021-01-14 20:55:00|312|311|312|309|315|314|310|309|277800
1610721000000|2021-01-15 14:30:00|288|285|290|289|295|291|288|285|229100
1610721300000|2021-01-15 14:35:00|291|290|293|292|294|293|289|288|235400
1610721600000|2021-01-15 14:40:00|292|291|291|290|293|292|291|290|252800
1610721900000|2021-01-15 14:45:00|290|289|288|287|291|290|287|286|207200
1610722200000|2021-01-15 14:50:00|289|288|291|290|293|292|289|288|177600
1610722500000|2021-01-15 14:55:00|292|291|291|290|294|293|291|290|54900
1610722800000|2021-01-15 15:00:00|292|291|289|288|292|291|288|287|114900
1610723100000|2021-01-15 15:05:00|290|287|288|286|290|288|286|285|85100
1610723400000|2021-01-15 15:10:00|287|285|283|282|287|285|283|282|367000
1610723700000|2021-01-15 15:15:00|284|283|283|282|285|283|282|281|133400
1610724000000|2021-01-15 15:20:00|284|283|283|282|284|283|283|282|67300
1610724300000|2021-01-15 15:25:00|284|283|285|284|285|284|284|283|75600
1610724600000|2021-01-15 15:30:00|286|285|287|286|288|287|284|283|102300
1610724900000|2021-01-15 15:35:00|286|285|287|285|287|286|285|284|53100
1610725200000|2021-01-15 15:40:00|286|286|284|283|286|286|283|282|99500
1610725500000|2021-01-15 15:45:00|283|282|283|282|284|283|283|282|46200
1610725800000|2021-01-15 15:50:00|282|281|282|281|283|282|282|281|154500
1610726100000|2021-01-15 15:55:00|281|280|281|280|282|281|281|280|246500
1610726400000|2021-01-15 16:00:00|282|281|281|280|282|281|281|280|125200
1610726700000|2021-01-15 16:05:00|280|279|279|277|281|279|277|276|310300
1610727000000|2021-01-15 16:10:00|278|278|284|282|284|282|278|277|130200
1610727300000|2021-01-15 16:15:00|283|283|283|282|284|283|282|281|120600
1610727600000|2021-01-15 16:20:00|284|283|283|282|284|283|282|281|68600
1610727900000|2021-01-15 16:25:00|282|281|283|282|283|282|282|281|44800
1610728200000|2021-01-15 16:30:00|284|283|283|282|284|283|283|282|202900
1610728500000|2021-01-15 16:35:00|282|281|283|282|283|282|281|280|122100
1610728800000|2021-01-15 16:40:00|284|281|283|282|284|282|282|281|50400
1610729100000|2021-01-15 16:45:00|284|283|283|282|284|283|283|282|27000
1610729400000|2021-01-15 16:50:00|282|281|283|282|283|282|282|281|36800
1610729700000|2021-01-15 16:55:00|282|281|283|282|283|282|282|281|31000
1610730000000|2021-01-15 17:00:00|||||||||13300
1610730300000|2021-01-15 17:05:00|282|281|283|281|283|282|282|281|26400
1610730600000|2021-01-15 17:10:00|282|282|282|281|283|282|281|280|39600
1610730900000|2021-01-15 17:15:00|||||||||19900
1610731200000|2021-01-15 17:20:00|283|282|283|282|283|282|282|281|16800
1610731500000|2021-01-15 17:25:00|284|283|284|283|284|283|284|283|15300
1610731800000|2021-01-15 17:30:00|||||||||2100
1610732100000|2021-01-15 17:35:00|283|282|282|280|284|283|281|280|91900
1610732400000|2021-01-15 17:40:00|281|281|283|282|283|282|281|281|15200
1610732700000|2021-01-15 17:45:00|282|281|282|281|283|282|282|281|18600
1610733000000|2021-01-15 17:50:00|283|282|283|282|284|282|282|281|66200
1610733300000|2021-01-15 17:55:00|284|283|284|283|284|283|282|281|30800
1610733600000|2021-01-15 18:00:00|285|284|285|284|286|285|284|283|87600
1610733900000|2021-01-15 18:05:00|286|285|286|285|287|286|285|284|35900
1610734200000|2021-01-15 18:10:00|287|286|287|286|287|286|286|285|38700
1610734500000|2021-01-15 18:15:00|286|285|287|286|288|287|286|285|86800
1610734800000|2021-01-15 18:20:00|286|285|287|286|287|286|286|285|35400
1610735100000|2021-01-15 18:25:00|286|285|286|285|287|286|284|283|41700
1610735400000|2021-01-15 18:30:00|285|284|286|285|286|285|285|284|13600
1610735700000|2021-01-15 18:35:00|285|284|285|284|286|285|285|284|12100
1610736000000|2021-01-15 18:40:00|286|285|286|285|286|285|285|284|5000
1610736300000|2021-01-15 18:45:00|285|284|284|283|285|284|284|283|31200
1610736600000|2021-01-15 18:50:00|283|282|285|284|285|284|283|282|68900
1610736900000|2021-01-15 18:55:00|286|285|286|285|286|285|286|284|18600
1610737200000|2021-01-15 19:00:00|||||||||8600
1610737500000|2021-01-15 19:05:00|285|284|284|283|286|285|284|283|20000
1610737800000|2021-01-15 19:10:00|285|284|284|283|285|284|284|283|7600
1610738100000|2021-01-15 19:15:00|285|284|284|283|285|284|284|283|56200
1610738400000|2021-01-15 19:20:00|285|284|285|283|285|284|284|283|19700
1610738700000|2021-01-15 19:25:00|284|284|285|284|285|284|284|282|17800
1610739000000|2021-01-15 19:30:00|284|283|285|283|285|284|284|283|21400
1610739300000|2021-01-15 19:35:00|286|284|286|285|286|285|286|284|61900
1610739600000|2021-01-15 19:40:00|285|284|286|285|286|285|285|284|67800
1610739900000|2021-01-15 19:45:00|287|286|288|287|288|287|287|286|152100
1610740200000|2021-01-15 19:50:00|287|286|287|286|288|287|287|286|44500
1610740500000|2021-01-15 19:55:00|288|287|287|286|288|287|287|286|21400
1610740800000|2021-01-15 20:00:00|286|285|287|286|287|286|286|285|59300
1610741100000|2021-01-15 20:05:00|286|285|285|284|286|285|285|284|74900
1610741400000|2021-01-15 20:10:00|284|283|284|283|285|284|283|282|57900
1610741700000|2021-01-15 20:15:00|283|282|283|282|284|282|282|281|84900
1610742000000|2021-01-15 20:20:00|284|283|284|283|284|283|283|282|49700
1610742300000|2021-01-15 20:25:00|285|284|284|282|285|284|283|282|33000
1610742600000|2021-01-15 20:30:00|283|283|284|283|286|285|283|282|86300
1610742900000|2021-01-15 20:35:00|285|284|285|284|285|284|284|283|41200
1610743200000|2021-01-15 20:40:00|284|283|285|284|286|285|284|283|54400
1610743500000|2021-01-15 20:45:00|286|285|287|286|287|286|284|283|180300
1610743800000|2021-01-15 20:50:00|286|285|284|283|287|286|283|282|95900
1610744100000|2021-01-15 20:55:00|285|284|285|284|286|285|283|282|128200
1610980200000|2021-01-18 14:30:00|303|300|295|294|303|300|294|292|222300
1610980500000|2021-01-18 14:35:00|294|293|295|294|295|294|293|292|86100
1610980800000|2021-01-18 14:40:00|296|295|295|294|297|296|295|293|112700
1610981100000|2021-01-18 14:45:00|294|293|294|293|295|293|293|292|53000
1610981400000|2021-01-18 14:50:00|295|294|295|294|296|295|294|294|63100
1610981700000|2021-01-18 14:55:00|294|293|295|294|295|294|294|293|29800
1610982000000|2021-01-18 15:00:00|296|295|294|293|296|295|294|293|35800
1610982300000|2021-01-18 15:05:00|295|294|295|294|295|294|295|293|43000
1610982600000|2021-01-18 15:10:00|294|293|294|293|295|294|294|293|24700
1610982900000|2021-01-18 15:15:00|295|294|294|293|295|294|294|293|44600
1610983200000|2021-01-18 15:20:00|293|292|293|291|293|292|291|290|313900
1610983500000|2021-01-18 15:25:00|294|292|295|293|295|293|294|292|68600
1610983800000|2021-01-18 15:30:00|294|294|296|295|296|295|294|294|49500
1610984100000|2021-01-18 15:35:00|295|294|296|295|296|295|295|294|43900
1610984400000|2021-01-18 15:40:00||294||295||295||294|15800
1610984700000|2021-01-18 15:45:00|295|294|296|295|296|295|295|294|8800
1610985000000|2021-01-18 15:50:00|295|294|296|295|296|295|295|294|6600
1610985300000|2021-01-18 15:55:00|||||||||6200
1610985600000|2021-01-18 16:00:00|297|296|297|296|300|298|297|295|360000
1610985900000|2021-01-18 16:05:00|296|295|296|294|296|295|295|294|16300
1610986200000|2021-01-18 16:10:00|295|295|295|294|296|295|295|294|34000
1610986500000|2021-01-18 16:15:00|294|293|295|294|295|294|294|293|51800
1610986800000|2021-01-18 16:20:00|296|295|296|295|296|295|295|295|33800
1610987100000|2021-01-18 16:25:00|||||||||4800
1610987400000|2021-01-18 16:30:00|||||||||6900
1610987700000|2021-01-18 16:35:00|||||||||12300
1610988000000|2021-01-18 16:40:00|295|294|296|295|296|295|295|294|20500
1610988300000|2021-01-18 16:45:00|295|294|295|294|295|294|295|294|24600
1610988600000|2021-01-18 16:50:00|||||||||900
1610988900000|2021-01-18 16:55:00|||||||||3800
1610989200000|2021-01-18 17:00:00|||||||||1500
1610989500000|2021-01-18 17:05:00|||||||||2400
1610989800000|2021-01-18 17:10:00|||||||||2400
1610990100000|2021-01-18 17:15:00|294|293|294|293|294|293|294|293|77400
1610990400000|2021-01-18 17:20:00|293|292|293|292|293|292|293|291|271600
1610990700000|2021-01-18 17:25:00|294|293|293|292|294|293|293|292|1600
1610991000000|2021-01-18 17:30:00|292|291|292|291|292|291|292|291|49600
1610991300000|2021-01-18 17:35:00|||||||||11800
1610991600000|2021-01-18 17:40:00|||||||||1600
1610991900000|2021-01-18 17:45:00|293|292|292|291|293|292|292|290|39200
1610992200000|2021-01-18 17:50:00|293|292|293|292|293|292|293|292|25900
1610992500000|2021-01-18 17:55:00|||||||||13600
1610992800000|2021-01-18 18:00:00|||||||||2300
1610993100000|2021-01-18 18:05:00||291||292||292||291|37900
1610993400000|2021-01-18 18:10:00|||||||||5300
1610993700000|2021-01-18 18:15:00|||||||||22600
1610994000000|2021-01-18 18:20:00|294|293|294|293|294|293|294|293|16800
1610994300000|2021-01-18 18:25:00|293|292|294|292|294|293|293|292|16400
1610994600000|2021-01-18 18:30:00|293|291|293|292|293|292|293|291|2800
1610994900000|2021-01-18 18:35:00|292|291|292|291|292|291|292|291|8000
1610995200000|2021-01-18 18:40:00|293|292|293|292|293|292|293|292|17700
1610995800000|2021-01-18 18:50:00|292|291|291|290|292|292|291|290|17700
1610996100000|2021-01-18 18:55:00|292|291|292|291|293|292|291|291|25300
1610996400000|2021-01-18 19:00:00|293|292|293|291|293|292|292|291|5200
1610996700000|2021-01-18 19:05:00|292|292|293|291|293|292|292|291|2600
1610997000000|2021-01-18 19:10:00|292|292|292|291|292|292|292|291|6500
1610997300000|2021-01-18 19:15:00|293|292|293|292|293|292|293|292|1900
1610997600000|2021-01-18 19:20:00|292|291|292|291|292|291|292|291|11900
1610997900000|2021-01-18 19:25:00|293||293||293||292||5600
1610998200000|2021-01-18 19:30:00||292||291||292||291|6900
1610998500000|2021-01-18 19:35:00||292||292||292||292|1400
1610998800000|2021-01-18 19:40:00|||||||||5000
1610999100000|2021-01-18 19:45:00|||||||||6700
1610999400000|2021-01-18 19:50:00|294|293|293|292|294|293|293|292|31000
1610999700000|2021-01-18 19:55:00|||||||||8700
1611000000000|2021-01-18 20:00:00|||||||||2600
1611000300000|2021-01-18 20:05:00|||||||||5100
1611000600000|2021-01-18 20:10:00|292|291|293|292|293|292|292|291|27400
1611000900000|2021-01-18 20:15:00|292|291|292|291|293|292|292|291|13900
1611001200000|2021-01-18 20:20:00|293|292|293|291|293|292|292|291|21300
1611001500000|2021-01-18 20:25:00|292|292|293|292|293|292|292|291|4300
1611001800000|2021-01-18 20:30:00|||||||||25200
1611002100000|2021-01-18 20:35:00|||||||||1300
1611002400000|2021-01-18 20:40:00|||||||||2300
1611002700000|2021-01-18 20:45:00|294|293|294|293|294|293|293|292|66600
1611003000000|2021-01-18 20:50:00||292||293||293||292|29700
1611003300000|2021-01-18 20:55:00||292||293||293||292|30500
1611066600000|2021-01-19 14:30:00|305|303|308|307|310|309|305|301|424600
1611066900000|2021-01-19 14:35:00|307|306|312|311|313|312|306|305|260500
1611067200000|2021-01-19 14:40:00|311|310|312|311|315|314|311|310|211900
1611067500000|2021-01-19 14:45:00|313|310|309|308|313|312|308|307|97200
1611067800000|2021-01-19 14:50:00|310|309|311|310|311|310|309|308|87800
1611068100000|2021-01-19 14:55:00|310|309|310|309|311|310|310|309|91400
1611068400000|2021-01-19 15:00:00|311|310|310|309|311|310|310|309|47400
1611068700000|2021-01-19 15:05:00|309|308|308|307|311|310|308|307|106000
1611069000000|2021-01-19 15:10:00|307|306|308|306|308|307|307|306|41200
1611069300000|2021-01-19 15:15:00|307|307|307|306|308|307|306|305|48300
1611069600000|2021-01-19 15:20:00|306|305|305|303|308|307|304|303|85600
1611069900000|2021-01-19 15:25:00|304|304|306|305|307|306|304|303|84400
1611070200000|2021-01-19 15:30:00|307|306|307|306|308|307|306|306|28400
1611070500000|2021-01-19 15:35:00|308|307|307|306|308|307|307|306|26700
1611070800000|2021-01-19 15:40:00|306|305|306|305|307|306|305|304|34900
1611071100000|2021-01-19 15:45:00|305|304|308|307|308|307|305|304|68300
1611071400000|2021-01-19 15:50:00|307|306|307|306|308|307|306|305|45000
1611071700000|2021-01-19 15:55:00|306|305|307|306|308|307|306|305|32300
1611072000000|2021-01-19 16:00:00|308|307|309|308|309|308|308|307|44700
1611072300000|2021-01-19 16:05:00|308|307|309|308|309|308|308|307|39200
1611072600000|2021-01-19 16:10:00|||||||||9300
1611072900000|2021-01-19 16:15:00|308|307|308|307|308|307|308|307|27300
1611073200000|2021-01-19 16:20:00|307|306|309|308|309|308|307|306|30600
1611073500000|2021-01-19 16:25:00|308|307|309|308|309|308|308|307|33900
1611073800000|2021-01-19 16:30:00|||||||||13400
1611074100000|2021-01-19 16:35:00|308|307|308|307|308|307|307|306|25700
1611074400000|2021-01-19 16:40:00|307|306|308|307|308|307|307|306|11300
1611074700000|2021-01-19 16:45:00|||||||||11800
1611075000000|2021-01-19 16:50:00|309|308|309|308|309|308|309|308|141700
1611075300000|2021-01-19 16:55:00|310|309|309|308|310|309|309|308|68800
1611075600000|2021-01-19 17:00:00|308|307|308|307|309|308|308|307|17600
1611075900000|2021-01-19 17:05:00|307|306|307|306|307|306|307|306|38000
1611076200000|2021-01-19 17:10:00|306|305|307|306|307|306|306|305|10900
1611076500000|2021-01-19 17:15:00|306|305|309|307|309|308|306|305|51800
1611076800000|2021-01-19 17:20:00|308|308|308|307|309|308|308|307|36600
1611077100000|2021-01-19 17:25:00|309|308|308|307|309|308|308|307|34600
1611077400000|2021-01-19 17:30:00|309|308|308|307|309|308|308|306|31000
1611077700000|2021-01-19 17:35:00|307|306|307|306|308|307|307|306|23900
1611078000000|2021-01-19 17:40:00|308|307|308|306|308|307|307|306|17200
1611078300000|2021-01-19 17:45:00|307|307|307|306|308|307|307|306|20100
1611078600000|2021-01-19 17:50:00|308|307|308|307|308|307|307|306|21200
1611078900000|2021-01-19 17:55:00|307|306|306|305|308|307|306|305|70800
1611079200000|2021-01-19 18:00:00|307|306|307|306|307|306|306|305|15800
1611079500000|2021-01-19 18:05:00|306|305|306|305|307|306|305|304|88500
1611079800000|2021-01-19 18:10:00|307|306|306|305|307|306|306|305|23600
1611080100000|2021-01-19 18:15:00|307|306|307|306|307|306|306|305|7500
1611080400000|2021-01-19 18:20:00|306|305|307|306|307|306|306|305|16500
1611080700000|2021-01-19 18:25:00|306|305|306|305|307|306|306|305|5000
1611081000000|2021-01-19 18:30:00|307|306|306|305|307|306|306|305|9200
1611081300000|2021-01-19 18:35:00|305|304|303|302|305|304|302|301|122200
1611081600000|2021-01-19 18:40:00|302|301|304|303|304|303|302|301|34400
1611081900000|2021-01-19 18:45:00|303|302|303|302|304|303|303|302|13900
1611082200000|2021-01-19 18:50:00|304|303|303|302|304|303|303|302|29100
1611082500000|2021-01-19 18:55:00|304|303|303|302|304|303|303|302|40300
1611082800000|2021-01-19 19:00:00|||||||||18200
1611083100000|2021-01-19 19:05:00|304|303|304|303|304|303|303|303|28100
1611083400000|2021-01-19 19:10:00|303|302|304|303|304|303|303|302|26100
1611083700000|2021-01-19 19:15:00|||||||||3600
1611084000000|2021-01-19 19:20:00|305|304|305|304|305|304|305|304|31600
1611084300000|2021-01-19 19:25:00|||||||||1500
1611084600000|2021-01-19 19:30:00|304|303|305|304|305|304|304|303|27800
1611084900000|2021-01-19 19:35:00|||||||||4100
1611085200000|2021-01-19 19:40:00|||||||||4900
1611085500000|2021-01-19 19:45:00|||||||||2000
1611085800000|2021-01-19 19:50:00|304|303|305|304|305|304|304|303|39400
1611086100000|2021-01-19 19:55:00|306|305|306|305|306|305|305|304|76600
1611086400000|2021-01-19 20:00:00|305|304|305|304|306|305|305|304|17400
1611086700000|2021-01-19 20:05:00|||||||||3200
1611087000000|2021-01-19 20:10:00|306|305|305|304|306|305|305|304|56200
1611087300000|2021-01-19 20:15:00|306|305|306|305|306|305|306|305|21000
1611087600000|2021-01-19 20:20:00|305|304|305|304|305|304|305|304|13200
1611087900000|2021-01-19 20:25:00|306|305|306|305|307|306|306|305|18300
1611088200000|2021-01-19 20:30:00|307|306|306|305|307|306|306|305|40400
1611088500000|2021-01-19 20:35:00|307|306|307|306|307|306|307|306|20600
1611088800000|2021-01-19 20:40:00|306|305|305|304|307|306|305|304|90600
1611089100000|2021-01-19 20:45:00||303||304||304||303|15700
1611089400000|2021-01-19 20:50:00|304|303|304|303|305|304|303|302|87200
1611089700000|2021-01-19 20:55:00|305|304|304|302|306|305|304|302|96800
1611153000000|2021-01-20 14:30:00|294|291|294|293|298|296|292|291|241000
1611153300000|2021-01-20 14:35:00|293|292|294|293|295|294|292|291|225200
1611153600000|2021-01-20 14:40:00|293|292|293|292|294|293|293|292|80000
1611153900000|2021-01-20 14:45:00|292|291|288|287|293|292|288|287|336700
1611154200000|2021-01-20 14:50:00|287|286|287|286|288|287|286|285|120200
1611154500000|2021-01-20 14:55:00|286|285|289|288|289|288|286|285|84500
1611154800000|2021-01-20 15:00:00|290|287|286|285|290|287|285|284|206500
1611155100000|2021-01-20 15:05:00|285|284|287|286|288|287|285|284|70300
1611155400000|2021-01-20 15:10:00|286|285|289|288|290|289|286|285|57200
1611155700000|2021-01-20 15:15:00|288|287|287|286|289|288|287|286|78400
1611156000000|2021-01-20 15:20:00|288|287|286|285|288|287|286|285|310100
1611156300000|2021-01-20 15:25:00|285|284|284|283|286|284|284|283|66000
1611156600000|2021-01-20 15:30:00|||||||||20400
1611156900000|2021-01-20 15:35:00|285|284|287|286|287|286|285|284|133000
1611157200000|2021-01-20 15:40:00|288|287|287|286|288|287|286|285|181800
1611157500000|2021-01-20 15:45:00|286|285|283|282|287|286|283|282|215700
1611157800000|2021-01-20 15:50:00|282|281|279|277|282|281|278|277|302100
1611158100000|2021-01-20 15:55:00|278|278|269|267|278|278|265|263|481200
1611158400000|2021-01-20 16:00:00|268|268|261|260|269|268|258|257|422400
1611158700000|2021-01-20 16:05:00|262|261|262|261|262|261|256|255|237300
1611159000000|2021-01-20 16:10:00|261|260|262|261|262|261|258|256|176000
1611159300000|2021-01-20 16:15:00|263|262|266|265|266|265|263|261|113900
1611159600000|2021-01-20 16:20:00|265|264|267|266|268|267|265|264|86900
1611159900000|2021-01-20 16:25:00|268|267|269|268|271|269|267|266|96300
1611160200000|2021-01-20 16:30:00|270|269|271|270|273|272|270|268|83800
1611160500000|2021-01-20 16:35:00|272|271|276|275|277|276|272|271|414600
1611160800000|2021-01-20 16:40:00|277|276|273|272|277|276|273|272|95100
1611161100000|2021-01-20 16:45:00|274|273|276|275|276|275|273|272|35300
1611161400000|2021-01-20 16:50:00|277|276|278|277|278|277|276|275|22500
1611161700000|2021-01-20 16:55:00|277|276|277|276|278|277|276|275|45600
1611162000000|2021-01-20 17:00:00|276|275|277|276|277|276|273|272|133100
1611162300000|2021-01-20 17:05:00|276|275|277|276|277|276|275|274|123500
1611162600000|2021-01-20 17:10:00|276|275|276|275|277|276|276|275|38600
1611162900000|2021-01-20 17:15:00|277|276|276|275|277|276|276|275|16300
1611163200000|2021-01-20 17:20:00|277|276|277|276|277|276|276|275|21800
1611163500000|2021-01-20 17:25:00|276|275|273|272|276|276|273|272|144700
1611163800000|2021-01-20 17:30:00|274|273|276|275|276|275|274|273|36800
1611164100000|2021-01-20 17:35:00|277|276|276|275|277|276|276|275|43700
1611164400000|2021-01-20 17:40:00|277|276|280|279|280|279|276|275|130200
1611164700000|2021-01-20 17:45:00|281|280|282|281|282|281|281|280|57400
1611165000000|2021-01-20 17:50:00|283|280|283|282|284|283|283|280|54600
1611165300000|2021-01-20 17:55:00|282|281|281|280|285|284|281|280|77500
1611165600000|2021-01-20 18:00:00|282|281|282|281|282|281|279|278|51100
1611165900000|2021-01-20 18:05:00|281|280|281|279|282|281|280|279|22900
1611166200000|2021-01-20 18:10:00|280|280|282|281|282|281|280|280|27100
1611166500000|2021-01-20 18:15:00|283|282|281|280|283|282|281|280|63900
1611166800000|2021-01-20 18:20:00|280|279|283|282|283|282|280|279|36400
1611167100000|2021-01-20 18:25:00|282|281|283|282|283|282|282|281|23300
1611167400000|2021-01-20 18:30:00|282|281|282|281|283|282|282|281|62800
1611167700000|2021-01-20 18:35:00|283|282|282|281|283|282|281|280|16600
1611168000000|2021-01-20 18:40:00|281|280|282|281|282|281|281|280|6500
1611168300000|2021-01-20 18:45:00|281|280|282|281|282|281|281|280|47600
1611168600000|2021-01-20 18:50:00|281|280|281|280|282|281|281|280|14700
1611168900000|2021-01-20 18:55:00|282|281|282|281|283|282|282|280|19800
1611169200000|2021-01-20 19:00:00|283|282|283|282|283|282|283|282|8500
1611169500000|2021-01-20 19:05:00|284|283|284|283|284|283|283|282|25100
1611169800000|2021-01-20 19:10:00|283|282|282|281|283|282|282|281|16400
1611170100000|2021-01-20 19:15:00|283|282|282|281|283|282|281|280|13700
1611170400000|2021-01-20 19:20:00|283|282|283|282|283|282|282|281|9200
1611170700000|2021-01-20 19:25:00|282|281|282|281|282|282|282|281|15700
1611171000000|2021-01-20 19:30:00|281|280|282|281|282|281|281|280|5800
1611171300000|2021-01-20 19:35:00|||||||||6300
1611171600000|2021-01-20 19:40:00|283|280|284|283|284|283|283|280|27300
1611171900000|2021-01-20 19:45:00|285|284|285|284|286|285|284|283|51500
1611172200000|2021-01-20 19:50:00|286|285|285|284|286|285|285|284|8900
1611172500000|2021-01-20 19:55:00|286|285|286|285|286|285|285|284|29900
1611172800000|2021-01-20 20:00:00|285|284|285|284|286|285|285|284|15800
1611173100000|2021-01-20 20:05:00|286|285|285|284|287|286|285|284|50300
1611173400000|2021-01-20 20:10:00|286|285|287|286|287|286|286|285|20000
1611173700000|2021-01-20 20:15:00|286|285|287|286|287|286|286|285|18300
1611174000000|2021-01-20 20:20:00|286|285|287|286|287|286|286|285|24300
1611174300000|2021-01-20 20:25:00|286|285|286|285|287|285|286|285|10500
1611174600000|2021-01-20 20:30:00|287|286|288|287|288|287|287|286|49900
1611174900000|2021-01-20 20:35:00|289|288|289|288|290|288|288|287|76200
1611175200000|2021-01-20 20:40:00|288|287|286|285|288|287|286|285|55500
1611175500000|2021-01-20 20:45:00|287|286|288|287|288|287|286|285|58400
1611175800000|2021-01-20 20:50:00|289|288|287|286|289|288|287|286|51600
1611176100000|2021-01-20 20:55:00|286|285|287|285|288|286|286|285|37000
1611239400000|2021-01-21 14:30:00|234|231|234|232|242|239|233|231|828600
1611239700000|2021-01-21 14:35:00|235|233|244|242|244|242|232|231|403100
1611240000000|2021-01-21 14:40:00|243|241|240|239|247|245|240|239|325700
1611240300000|2021-01-21 14:45:00|239|238|243|242|244|243|238|236|238100
1611240600000|2021-01-21 14:50:00|242|241|240|239|244|242|240|238|161400
1611240900000|2021-01-21 14:55:00|241|238|234|233|241|239|234|233|234600
1611241200000|2021-01-21 15:00:00|233|232|234|233|234|233|231|230|260000
1611241500000|2021-01-21 15:05:00|233|232|238|236|238|237|233|232|210100
1611241800000|2021-01-21 15:10:00|237|237|237|236|241|240|237|236|98800
1611242100000|2021-01-21 15:15:00|238|235|239|238|242|241|237|235|181100
1611242400000|2021-01-21 15:20:00|240|239|239|237|240|239|237|236|84500
1611242700000|2021-01-21 15:25:00|238|238|238|237|241|240|238|237|166600
1611243000000|2021-01-21 15:30:00|239|238|239|238|239|238|238|237|93100
1611243300000|2021-01-21 15:35:00|238|237|239|238|240|239|238|237|42100
1611243600000|2021-01-21 15:40:00|240|239|241|240|241|240|239|238|71000
1611243900000|2021-01-21 15:45:00|242|241|246|245|246|245|240|239|210300
1611244200000|2021-01-21 15:50:00|245|244|246|245|247|246|244|243|85700
1611244500000|2021-01-21 15:55:00|245|244|242|241|246|245|242|240|82000
1611244800000|2021-01-21 16:00:00|243|242|246|245|247|246|241|240|171900
1611245100000|2021-01-21 16:05:00|247|246|248|246|248|247|246|245|113700
1611245400000|2021-01-21 16:10:00|247|247|247|246|248|247|245|244|46900
1611245700000|2021-01-21 16:15:00|248|247|248|247|248|247|247|246|90200
1611246000000|2021-01-21 16:20:00|247|246|248|247|250|249|247|246|109500
1611246300000|2021-01-21 16:25:00|249|248|249|248|249|248|247|246|169800
1611246600000|2021-01-21 16:30:00|250|249|252|251|252|251|250|249|137200
1611246900000|2021-01-21 16:35:00|253|252|252|251|253|252|252|251|77900
1611247200000|2021-01-21 16:40:00|251|250|250|249|251|250|249|248|50500
1611247500000|2021-01-21 16:45:00|249|248|247|246|249|248|246|245|94400
1611247800000|2021-01-21 16:50:00|246|245|246|245|248|247|245|244|71400
1611248100000|2021-01-21 16:55:00|245|244|243|242|246|245|243|242|98300
1611248400000|2021-01-21 17:00:00|244|243|244|243|245|243|244|242|37400
1611248700000|2021-01-21 17:05:00|245|244|246|245|246|245|244|243|27300
1611249000000|2021-01-21 17:10:00|245|244|244|243|246|245|243|242|49300
1611249300000|2021-01-21 17:15:00|243|242|243|242|244|242|243|242|25100
1611249600000|2021-01-21 17:20:00|242|241|243|242|244|243|242|241|145700
1611249900000|2021-01-21 17:25:00|244|243|244|243|244|243|243|242|34000
1611250200000|2021-01-21 17:30:00|243|242|243|242|244|242|242|241|67700
1611250500000|2021-01-21 17:35:00|242|241|241|240|243|242|241|240|61300
1611250800000|2021-01-21 17:40:00|242|241|246|245|246|245|242|241|80000
1611251100000|2021-01-21 17:45:00|245|244|246|245|246|245|245|243|39700
1611251400000|2021-01-21 17:50:00|245|244|248|247|248|247|245|244|162400
1611251700000|2021-01-21 17:55:00|247|246|247|246|247|246|246|244|45800
1611252000000|2021-01-21 18:00:00|248|245|245|244|248|245|245|244|47900
1611252300000|2021-01-21 18:05:00|246|245|246|245|246|245|245|244|23400
1611252600000|2021-01-21 18:10:00|247|246|245|244|247|246|245|244|53800
1611252900000|2021-01-21 18:15:00|246|245|245|244|246|245|245|244|24600
1611253200000|2021-01-21 18:20:00|244|243|245|244|245|244|243|242|58400
1611253500000|2021-01-21 18:25:00|246|245|245|244|246|245|245|244|21600
1611253800000|2021-01-21 18:30:00|244|243|244|243|245|244|244|243|36800
1611254100000|2021-01-21 18:35:00|245|244|245|244|245|244|244|243|14800
1611254400000|2021-01-21 18:40:00|246|245|246|245|246|245|246|245|46100
1611254700000|2021-01-21 18:45:00|245|244|245|244|246|245|244|243|68900
1611255000000|2021-01-21 18:50:00|244|243|245|244|245|244|244|243|28800
1611255300000|2021-01-21 18:55:00|244|243|242|241|244|243|242|241|84400
1611255600000|2021-01-21 19:00:00|243|242|243|242|244|242|243|242|12600
1611255900000|2021-01-21 19:05:00|244|243|244|243|244|243|244|243|12000
1611256200000|2021-01-21 19:10:00|243|242|244|243|244|243|243|242|29300
1611256500000|2021-01-21 19:15:00|243|242|246|245|247|246|243|242|108400
1611256800000|2021-01-21 19:20:00|245|244|248|247|248|247|245|244|35200
1611257100000|2021-01-21 19:25:00|249|248|249|248|250|249|248|246|75100
1611257400000|2021-01-21 19:30:00|248|247|248|247|248|247|248|247|118800
1611257700000|2021-01-21 19:35:00|249|248|250|249|250|249|248|247|55100
1611258000000|2021-01-21 19:40:00|249|248|250|249|250|249|248|247|37200
1611258300000|2021-01-21 19:45:00|251|250|252|251|252|251|251|250|114200
1611258600000|2021-01-21 19:50:00|251|250|251|250|252|251|250|249|33600
1611258900000|2021-01-21 19:55:00|250|249|251|250|251|250|249|248|62500
1611259200000|2021-01-21 20:00:00|250|249|250|249|250|249|249|248|64300
1611259500000|2021-01-21 20:05:00||248||249||249||248|39400
1611259800000|2021-01-21 20:10:00|249|248|250|249|251|250|249|248|58600
1611260100000|2021-01-21 20:15:00|251|250|251|250|251|250|250|249|36300
1611260400000|2021-01-21 20:20:00|250|249|249|248|251|250|249|248|43700
1611260700000|2021-01-21 20:25:00|250|249|251|250|252|251|248|247|87000
1611261000000|2021-01-21 20:30:00|250|249|251|250|251|250|250|249|24400
1611261300000|2021-01-21 20:35:00|250|249|251|250|251|250|250|249|14000
1611261600000|2021-01-21 20:40:00|250|249|249|248|250|249|249|248|75700
1611261900000|2021-01-21 20:45:00|248|247|248|247|249|248|246|245|116500
1611262200000|2021-01-21 20:50:00|247|246|246|245|247|246|245|244|154100
1611262500000|2021-01-21 20:55:00|247|246|244|242|247|246|243|241|229200
1611325800000|2021-01-22 14:30:00|253|250|259|257|263|262|253|250|294900
1611326100000|2021-01-22 14:35:00|258|258|264|263|264|263|257|256|206900
1611326400000|2021-01-22 14:40:00|263|262|260|258|265|263|260|258|145000
1611326700000|2021-01-22 14:45:00|259|259|259|258|260|259|258|257|147100
1611327000000|2021-01-22 14:50:00|260|259|260|259|260|259|259|258|38300
1611327300000|2021-01-22 14:55:00|261|260|262|261|262|261|261|260|50200
1611327600000|2021-01-22 15:00:00|261|260|260|259|261|260|260|259|72100
1611327900000|2021-01-22 15:05:00|261|260|263|262|263|262|260|259|86600
1611328200000|2021-01-22 15:10:00|262|261|264|263|264|263|262|261|105500
1611328500000|2021-01-22 15:15:00|265|264|263|262|265|264|261|260|68400
1611328800000|2021-01-22 15:20:00|262|261|258|257|262|261|258|257|117300
1611329100000|2021-01-22 15:25:00|259|258|260|259|260|259|259|257|21900
1611329400000|2021-01-22 15:30:00|259|258|260|259|262|261|259|258|72900
1611329700000|2021-01-22 15:35:00|259|258|258|257|259|258|258|257|70700
1611330000000|2021-01-22 15:40:00|257|256|256|255|257|256|256|255|102400
1611330300000|2021-01-22 15:45:00|257|256|257|256|258|257|256|255|91300
1611330600000|2021-01-22 15:50:00|256|255|257|256|257|256|256|255|58200
1611330900000|2021-01-22 15:55:00|258|255|257|256|258|257|257|255|61700
1611331200000|2021-01-22 16:00:00|||||||||4700
1611331500000|2021-01-22 16:05:00|256|255|256|255|257|256|256|255|23100
1611331800000|2021-01-22 16:10:00|257|256|252|251|257|256|252|250|160000
1611332100000|2021-01-22 16:15:00|253|252|253|252|254|252|252|251|53100
1611332400000|2021-01-22 16:20:00|254|253|254|253|255|254|253|252|41600
1611332700000|2021-01-22 16:25:00|255|254|255|254|255|254|254|253|26000
1611333000000|2021-01-22 16:30:00|254|253|254|253|255|254|254|253|34800
1611333300000|2021-01-22 16:35:00|255|254|255|254|255|254|254|253|11000
1611333600000|2021-01-22 16:40:00|254|253|254|253|254|253|254|253|20500
1611333900000|2021-01-22 16:45:00|255|254|254|253|255|254|254|253|10200
1611334200000|2021-01-22 16:50:00|255|254|253|252|255|254|253|251|63400
1611334500000|2021-01-22 16:55:00|254|253|255|254|255|254|254|252|47700
1611334800000|2021-01-22 17:00:00|254|253|255|254|255|254|254|253|49900
1611335100000|2021-01-22 17:05:00|254|253|254|253|254|253|253|252|80600
1611335400000|2021-01-22 17:10:00|253|252|254|253|254|253|253|252|6900
1611335700000|2021-01-22 17:15:00|253|252|253|252|253|252|253|252|3100
1611336000000|2021-01-22 17:20:00|254|253|253|252|254|253|253|251|43100
1611336300000|2021-01-22 17:25:00|252|251|253|252|253|252|252|251|26200
1611336600000|2021-01-22 17:30:00|||||||||1700
1611336900000|2021-01-22 17:35:00|252|251|253|252|253|252|252|251|28300
1611337200000|2021-01-22 17:40:00|252|251|252|251|253|252|252|251|16400
1611337500000|2021-01-22 17:45:00|253|252|252|251|253|252|252|251|17700
1611337800000|2021-01-22 17:50:00|253|252|253|252|253|252|252|250|25200
1611338100000|2021-01-22 17:55:00|252|251|252|251|253|252|252|251|18100
1611338400000|2021-01-22 18:00:00|253|252|253|252|253|252|252|251|7400
1611338700000|2021-01-22 18:05:00|254|253|254|253|254|253|253|252|89800
1611339000000|2021-01-22 18:10:00|255|254|255|254|255|254|254|253|9800
1611339300000|2021-01-22 18:15:00|254|253|255|254|255|254|254|253|5200
1611339600000|2021-01-22 18:20:00|254|253|255|254|255|254|254|253|8100
1611339900000|2021-01-22 18:25:00|256|255|256|255|256|255|255|254|45700
1611340200000|2021-01-22 18:30:00|257|256|256|255|257|256|256|255|14700
1611340500000|2021-01-22 18:35:00|257|256|257|256|257|256|256|254|17300
1611340800000|2021-01-22 18:40:00|258|257|258|257|258|257|258|257|24400
1611341100000|2021-01-22 18:45:00|259||258||259||258||10300
1611341400000|2021-01-22 18:50:00|257|256|258|257|258|257|257|256|30500
1611341700000|2021-01-22 18:55:00|257|256|257|256|258|256|256|255|54900
1611342000000|2021-01-22 19:00:00|258|257|258|257|258|257|257|256|35800
1611342300000|2021-01-22 19:05:00|259|258|259|258|259|258|258|257|35100
1611342600000|2021-01-22 19:10:00|260|259|258|257|260|259|257|256|66400
1611342900000|2021-01-22 19:15:00|259||258||259||258||21200
1611343200000|2021-01-22 19:20:00|259|258|260|259|260|259|259|258|42200
1611343500000|2021-01-22 19:25:00|259|258|259|258|260|259|259|258|60300
1611343800000|2021-01-22 19:30:00|258|257|257|256|258|257|257|256|57400
1611344100000|2021-01-22 19:35:00|258|257|258|257|258|257|257|256|29400
1611344400000|2021-01-22 19:40:00|257|256|257|255|258|257|256|255|22500
1611344700000|2021-01-22 19:45:00|256|256|257|255|257|256|256|255|14000
1611345000000|2021-01-22 19:50:00|256|256|258|257|258|257|256|255|31700
1611345300000|2021-01-22 19:55:00|259|258|258|257|259|258|257|256|28800
1611345600000|2021-01-22 20:00:00|257|256|257|256|258|256|256|255|59900
1611345900000|2021-01-22 20:05:00|256|255|255|254|256|255|255|254|31400
1611346200000|2021-01-22 20:10:00|256|255|255|254|256|255|255|254|25000
1611346500000|2021-01-22 20:15:00|256|255|256|255|256|255|255|254|17400
1611346800000|2021-01-22 20:20:00|257|256|257|256|257|256|256|255|19000
1611347100000|2021-01-22 20:25:00|256|255|259|258|259|258|256|255|38800
1611347400000|2021-01-22 20:30:00|258|257|259|258|259|258|258|257|54400
1611347700000|2021-01-22 20:35:00|258|257|259|258|259|258|258|257|27000
1611348000000|2021-01-22 20:40:00|258|257|257|256|258|258|257|256|60800
1611348300000|2021-01-22 20:45:00|258|257|257|256|258|257|257|256|24000
1611348600000|2021-01-22 20:50:00|258|257|257|256|258|257|257|256|87100
1611348900000|2021-01-22 20:55:00|258|257|258|257|258|257|257|256|187300
1611585000000|2021-01-25 14:30:00|280|276|277|276|282|280|276|275|164200
1611585300000|2021-01-25 14:35:00|276|275|277|276|279|278|276|275|73900
1611585600000|2021-01-25 14:40:00|278|277|281|280|281|280|276|275|205100
1611585900000|2021-01-25 14:45:00|280|279|279|278|281|280|278|277|103200
1611586200000|2021-01-25 14:50:00|280|279|275|274|280|279|274|273|209400
1611586500000|2021-01-25 14:55:00|274|273|277|275|277|276|274|273|53300
1611586800000|2021-01-25 15:00:00|276|276|274|273|277|276|273|272|121700
1611587100000|2021-01-25 15:05:00|273|272|273|272|274|273|273|272|68100
1611587400000|2021-01-25 15:10:00|272|271|269|268|272|271|269|268|103300
1611587700000|2021-01-25 15:15:00|270|269|271|270|271|270|269|268|93800
1611588000000|2021-01-25 15:20:00|272|271|271|270|272|271|269|268|104200
1611588300000|2021-01-25 15:25:00|272|271|270|269|272|271|269|268|42100
1611588600000|2021-01-25 15:30:00|269|268|271|270|272|271|269|268|37100
1611588900000|2021-01-25 15:35:00|272|271|273|272|273|272|271|270|25900
1611589200000|2021-01-25 15:40:00|272|271|272|271|273|272|272|271|42300
1611589500000|2021-01-25 15:45:00|273|272|272|270|273|272|271|270|28300
1611589800000|2021-01-25 15:50:00|271|269|271|270|272|271|269|268|87200
1611590100000|2021-01-25 15:55:00|270|269|270|269|271|270|270|269|10800
1611590400000|2021-01-25 16:00:00|269|268|268|267|270|269|268|267|323400
1611590700000|2021-01-25 16:05:00|269|266|263|262|269|266|263|261|75700
1611591000000|2021-01-25 16:10:00|262|261|265|263|266|265|262|261|62800
1611591300000|2021-01-25 16:15:00|264|264|266|264|267|266|264|263|37300
1611591600000|2021-01-25 16:20:00|265|265|263|261|266|265|263|261|67700
1611591900000|2021-01-25 16:25:00|262|260|262|260|263|261|261|260|41800
1611592200000|2021-01-25 16:30:00|263|261|263|262|263|262|262|260|28200
1611592500000|2021-01-25 16:35:00|264|263|261|260|264|263|255|254|201200
1611592800000|2021-01-25 16:40:00|262|261|258|257|262|261|256|255|47200
1611593100000|2021-01-25 16:45:00|259|258|260|259|260|259|258|257|27400
1611593400000|2021-01-25 16:50:00|261|260|263|262|264|263|261|260|53200
1611593700000|2021-01-25 16:55:00|262|261|264|263|264|263|262|261|15200
1611594000000|2021-01-25 17:00:00|263|262|264|263|264|263|263|262|12700
1611594300000|2021-01-25 17:05:00|265|264|265|264|265|264|264|263|21900
1611594600000|2021-01-25 17:10:00|266|265|263|262|266|265|263|262|31600
1611594900000|2021-01-25 17:15:00|262|261|261|260|263|262|261|260|9500
1611595200000|2021-01-25 17:20:00|262|261|258|257|262|261|258|257|55300
1611595500000|2021-01-25 17:25:00|257|256|257|256|259|257|256|255|66100
1611595800000|2021-01-25 17:30:00|258|257|258|257|259|258|257|256|21800
1611596100000|2021-01-25 17:35:00|259|258|258|257|259|258|257|256|28300
1611596400000|2021-01-25 17:40:00|257|256|257|256|257|256|257|256|14700
1611596700000|2021-01-25 17:45:00|258|257|257|256|258|257|257|256|15600
1611597000000|2021-01-25 17:50:00|256|255|257|256|257|256|256|255|41400
1611597300000|2021-01-25 17:55:00|256|255|258|257|259|258|256|255|35700
1611597600000|2021-01-25 18:00:00|259|258|257|255|259|258|256|255|67700
1611597900000|2021-01-25 18:05:00|256|256|257|256|257|256|256|255|23800
1611598200000|2021-01-25 18:10:00|258|257|259|258|259|258|258|257|18800
1611598500000|2021-01-25 18:15:00|258|257|259|258|259|258|257|256|13400
1611598800000|2021-01-25 18:20:00|260|257|261|260|261|260|260|257|27000
1611599100000|2021-01-25 18:25:00|260|259|261|260|263|262|260|259|21200
1611599400000|2021-01-25 18:30:00|262|261|260|259|262|261|260|259|9500
1611599700000|2021-01-25 18:35:00|259|258|259|257|260|259|259|257|31800
1611600000000|2021-01-25 18:40:00|260|258|261|260|261|260|260|258|8600
1611600300000|2021-01-25 18:45:00|260|259|260|258|261|260|259|258|38400
1611600600000|2021-01-25 18:50:00|259|259|259|258|261|259|259|258|30400
1611600900000|2021-01-25 18:55:00|260|259|260|259|260|259|259|258|3500
1611601200000|2021-01-25 19:00:00|259|258|260|259|260|259|259|257|37800
1611601500000|2021-01-25 19:05:00|261|260|260|259|261|260|260|259|7300
1611601800000|2021-01-25 19:10:00|259|258|260|259|260|259|259|258|5300
1611602100000|2021-01-25 19:15:00|261|260|261|260|261|260|260|259|9000
1611602400000|2021-01-25 19:20:00|260|259|261|260|262|261|260|259|17900
1611602700000|2021-01-25 19:25:00|262|259|261|260|262|260|260|259|7300
1611603000000|2021-01-25 19:30:00|260|259|260|259|261|260|260|259|10200
1611603300000|2021-01-25 19:35:00|||||||||6100
1611603600000|2021-01-25 19:40:00|259|258|260|259|260|259|259|258|15600
1611603900000|2021-01-25 19:45:00|||||||||2500
1611604200000|2021-01-25 19:50:00|||||||||12400
1611604500000|2021-01-25 19:55:00|||||||||4400
1611604800000|2021-01-25 20:00:00|259|258|259|258|260|259|259|258|29600
1611605100000|2021-01-25 20:05:00|260|259|259|258|260|259|259|258|38300
1611605400000|2021-01-25 20:10:00|258|257|258|257|258|257|257|256|97000
1611605700000|2021-01-25 20:15:00|257|256|255|254|258|257|255|254|67000
1611606000000|2021-01-25 20:20:00|254|253|255|254|255|254|254|253|31700
1611606300000|2021-01-25 20:25:00|256|255|256|255|256|255|256|255|22400
1611606600000|2021-01-25 20:30:00|255|254|255|254|256|255|255|254|33000
1611606900000|2021-01-25 20:35:00|254|253|254|253|256|254|253|252|38200
1611607200000|2021-01-25 20:40:00|255|254|259|258|259|258|255|254|78800
1611607500000|2021-01-25 20:45:00|258|257|260|259|260|259|258|257|88300
1611607800000|2021-01-25 20:50:00|259|258|259|258|259|258|257|256|46900
1611608100000|2021-01-25 20:55:00|261|259|262|259|262|260|259|258|43800
1611671400000|2021-01-26 14:30:00|251|248|249|248|254|252|248|247|107100
1611671700000|2021-01-26 14:35:00|250|249|248|247|250|249|248|247|124200
1611672000000|2021-01-26 14:40:00|249|246|243|242|249|246|243|242|137300
1611672300000|2021-01-26 14:45:00|244|243|248|247|248|247|242|241|104500
1611672600000|2021-01-26 14:50:00|249|248|250|248|251|250|248|247|61300
1611672900000|2021-01-26 14:55:00|249|249|250|249|251|250|249|248|117000
1611673200000|2021-01-26 15:00:00|251|250|251|250|251|250|250|249|20300
1611673500000|2021-01-26 15:05:00|250|249|251|250|252|251|250|249|45300
1611673800000|2021-01-26 15:10:00|250|249|252|251|252|251|250|249|56300
1611674100000|2021-01-26 15:15:00|251|250|252|251|253|252|251|250|20500
1611674400000|2021-01-26 15:20:00|253|252|251|250|253|252|251|250|13500
1611674700000|2021-01-26 15:25:00|252|251|252|251|252|251|251|250|21900
1611675000000|2021-01-26 15:30:00|253|252|254|253|255|254|252|251|36000
1611675300000|2021-01-26 15:35:00|255|254|255|254|256|255|254|253|34200
1611675600000|2021-01-26 15:40:00|256|255|255|254|256|255|255|254|6900
1611675900000|2021-01-26 15:45:00|256|255|254|253|256|255|253|252|22200
1611676200000|2021-01-26 15:50:00|253|252|253|252|254|253|253|252|15300
1611676500000|2021-01-26 15:55:00|254|253|254|253|254|253|253|252|11100
1611676800000|2021-01-26 16:00:00|253|252|255|254|255|254|252|251|19800
1611677100000|2021-01-26 16:05:00|254|253|254|253|255|254|254|253|42000
1611677400000|2021-01-26 16:10:00|253|252|253|252|254|253|253|252|32900
1611677700000|2021-01-26 16:15:00|252|251|251|250|254|252|251|250|28900
1611678000000|2021-01-26 16:20:00|252|251|253|252|253|252|251|250|11700
1611678300000|2021-01-26 16:25:00|252|251|254|253|255|254|252|251|44700
1611678600000|2021-01-26 16:30:00|255|254|255|254|255|254|254|253|31200
1611678900000|2021-01-26 16:35:00|256|255|257|256|257|256|256|255|46100
1611679200000|2021-01-26 16:40:00|258|257|257|256|258|257|257|256|18100
1611679500000|2021-01-26 16:45:00|258|257|255|254|258|257|255|253|8700
1611679800000|2021-01-26 16:50:00|254|253|257|256|257|256|253|252|26000
1611680100000|2021-01-26 16:55:00|256|255|259|258|260|258|254|253|97600
1611680400000|2021-01-26 17:00:00|258|257|259|258|259|258|258|257|9100
1611680700000|2021-01-26 17:05:00|258|257|258|257|258|257|258|257|3800
1611681000000|2021-01-26 17:10:00|257|256|257|256|258|257|257|256|15500
1611681300000|2021-01-26 17:15:00|||||||||2100
1611681600000|2021-01-26 17:20:00|256|255|257|256|257|256|256|255|12500
1611681900000|2021-01-26 17:25:00|256|255|257|256|257|256|256|255|1500
1611682200000|2021-01-26 17:30:00|256|255|258|257|258|257|256|255|18400
1611682500000|2021-01-26 17:35:00|259|258|259|257|260|259|257|256|46600
1611682800000|2021-01-26 17:40:00|258|258|258|257|260|258|258|257|10000
1611683100000|2021-01-26 17:45:00|259|258|258|257|259|258|257|256|7400
1611683400000|2021-01-26 17:50:00|257|256|258|257|258|257|257|256|12100
1611683700000|2021-01-26 17:55:00|259|258|258|257|259|258|258|257|11900
1611684000000|2021-01-26 18:00:00|259|258|258|257|259|258|258|257|9500
1611684300000|2021-01-26 18:05:00|259|258|258|257|259|258|258|257|6300
1611684600000|2021-01-26 18:10:00|259|258|258|257|259|258|258|257|2000
1611684900000|2021-01-26 18:15:00|259|258|258|257|259|258|258|257|10900
1611685200000|2021-01-26 18:20:00|259|258|259|258|259|258|258|257|5700
1611685500000|2021-01-26 18:25:00|258|257|259|258|260|259|258|257|17600
1611685800000|2021-01-26 18:30:00|260|259|260|259|260|259|259|258|6500
1611686100000|2021-01-26 18:35:00|259|258|259|258|260|259|259|258|3200
1611686400000|2021-01-26 18:40:00|260|259|258|257|260|259|258|257|8200
1611686700000|2021-01-26 18:45:00|257|256|257|256|258|257|257|256|10100
1611687000000|2021-01-26 18:50:00|258|257|257|256|258|257|256|255|29300
1611687300000|2021-01-26 18:55:00|256|255|257|256|257|256|256|255|1800
1611687600000|2021-01-26 19:00:00|256|255|257|256|257|256|256|255|2700
1611687900000|2021-01-26 19:05:00|256|255|256|255|257|256|256|255|7800
1611688200000|2021-01-26 19:10:00|257|256|257|256|258|257|257|256|12600
1611688500000|2021-01-26 19:15:00|256|255|257|256|257|256|256|255|3600
1611688800000|2021-01-26 19:20:00|256|255|257|256|257|256|256|255|5300
1611689100000|2021-01-26 19:25:00|256|255|255|254|256|255|255|254|9500
1611689400000|2021-01-26 19:30:00|256|255|254|253|256|255|254|253|10900
1611689700000|2021-01-26 19:35:00|255|252|253|252|255|252|252|251|25000
1611690000000|2021-01-26 19:40:00|252|251|254|253|254|253|252|251|5700
1611690300000|2021-01-26 19:45:00|255|254|254|253|255|254|254|253|6700
1611690600000|2021-01-26 19:50:00|255|254|253|252|255|254|253|252|21400
1611690900000|2021-01-26 19:55:00|254|253|254|253|254|253|253|252|16500
1611691200000|2021-01-26 20:00:00|253|252|254|253|254|253|253|252|7800
1611691500000|2021-01-26 20:05:00|253|252|253|252|254|253|253|252|10100
1611691800000|2021-01-26 20:10:00|254|253|254|253|255|254|254|252|9100
1611692100000|2021-01-26 20:15:00|253|252|253|252|254|253|253|252|28200
1611692400000|2021-01-26 20:20:00|252|251|252|251|252|251|252|251|8300
1611692700000|2021-01-26 20:25:00|251|250|251|250|251|250|251|250|22300
1611693000000|2021-01-26 20:30:00|252|251|251|250|252|251|251|250|26800
1611693300000|2021-01-26 20:35:00|250|249|250|249|250|249|250|249|67900
1611693600000|2021-01-26 20:40:00|251|250|252|251|252|251|251|250|26100
1611693900000|2021-01-26 20:45:00|251|250|251|250|253|252|251|250|52000
1611694200000|2021-01-26 20:50:00|252|251|251|250|252|251|251|250|13200
1611694500000|2021-01-26 20:55:00|252|251|255|252|255|252|251|250|95200
1611757800000|2021-01-27 14:30:00|236|234|235|234|243|241|234|233|229700
1611758100000|2021-01-27 14:35:00|234|233|234|232|236|235|233|232|77600
1611758400000|2021-01-27 14:40:00|233|233|232|231|234|233|232|231|89800
1611758700000|2021-01-27 14:45:00|231|230|230|229|232|231|230|229|156500
1611759000000|2021-01-27 14:50:00|229|228|225|224|230|229|224|223|232000
1611759300000|2021-01-27 14:55:00|224|223|231|230|232|231|223|221|221400
1611759600000|2021-01-27 15:00:00|232|231|237|236|238|236|232|231|134500
1611759900000|2021-01-27 15:05:00|238|235|239|238|240|238|237|235|53700
1611760200000|2021-01-27 15:10:00|238|237|238|237|240|239|237|236|77400
1611760500000|2021-01-27 15:15:00|237|236|239|238|240|239|236|235|118200
1611760800000|2021-01-27 15:20:00|240|239|243|242|243|242|238|237|131800
1611761100000|2021-01-27 15:25:00|242|241|241|240|243|242|241|240|90700
1611761400000|2021-01-27 15:30:00|242|241|242|241|243|242|241|240|27600
1611761700000|2021-01-27 15:35:00|241|240|240|239|242|241|239|238|78800
1611762000000|2021-01-27 15:40:00|239|238|242|241|243|241|239|238|54000
1611762300000|2021-01-27 15:45:00|243|242|241|240|243|242|241|240|36200
1611762600000|2021-01-27 15:50:00|242|241|243|242|243|242|242|241|58500
1611762900000|2021-01-27 15:55:00|244|243|245|243|246|245|244|243|89900
1611763200000|2021-01-27 16:00:00|244|244|244|243|245|244|243|242|15000
1611763500000|2021-01-27 16:05:00|245|244|245|244|246|245|245|244|44600
1611763800000|2021-01-27 16:10:00|||||||||34200
1611764100000|2021-01-27 16:15:00|244|243|243|242|245|244|243|242|44400
1611764400000|2021-01-27 16:20:00|242|241|243|242|243|242|242|241|22800
1611764700000|2021-01-27 16:25:00|244|241|244|243|244|243|243|241|18600
1611765000000|2021-01-27 16:30:00|245|244|243|242|245|244|243|242|34000
1611765300000|2021-01-27 16:35:00|244|241|244|243|244|243|243|241|18700
1611765600000|2021-01-27 16:40:00|243|242|242|241|243|243|242|241|20600
1611765900000|2021-01-27 16:45:00|243|242|242|241|243|242|242|240|23000
1611766200000|2021-01-27 16:50:00|241|240|242|240|242|241|241|240|13600
1611766500000|2021-01-27 16:55:00|241|241|242|240|242|241|241|240|19400
1611766800000|2021-01-27 17:00:00|241|239|238|237|242|239|238|237|25600
1611767100000|2021-01-27 17:05:00|239|238|238|237|240|238|238|237|30800
1611767400000|2021-01-27 17:10:00||236||237||237||236|41200
1611767700000|2021-01-27 17:15:00|237|236|237|235|238|237|237|235|57000
1611768000000|2021-01-27 17:20:00|236|236|236|235|237|236|236|235|16900
1611768300000|2021-01-27 17:25:00|235|234|235|234|235|234|235|234|8200
1611768600000|2021-01-27 17:30:00|234|233|235|234|235|234|234|233|38900
1611768900000|2021-01-27 17:35:00|234|233|235|234|235|234|234|233|32900
1611769200000|2021-01-27 17:40:00|234|233|234|233|235|234|234|233|90300
1611769500000|2021-01-27 17:45:00|235|234|234|233|236|235|234|233|44500
1611769800000|2021-01-27 17:50:00|||||||||135900
1611770100000|2021-01-27 17:55:00|||||||||18800
1611770400000|2021-01-27 18:00:00|235|234|234|233|235|234|234|233|57700
1611770700000|2021-01-27 18:05:00|||||||||30300
1611771000000|2021-01-27 18:10:00|||||||||12700
1611771300000|2021-01-27 18:15:00|235|234|234|233|235|234|234|233|35700
1611771600000|2021-01-27 18:20:00|||||||||14600
1611771900000|2021-01-27 18:25:00|235|234|234|233|235|234|234|233|26700
1611772200000|2021-01-27 18:30:00|||||||||34800
1611772500000|2021-01-27 18:35:00|233|232|232|231|233|232|232|231|46600
1611772800000|2021-01-27 18:40:00|231|230|231|230|232|231|231|230|52100
1611773100000|2021-01-27 18:45:00|230|229|231|230|231|230|230|229|55700
1611773400000|2021-01-27 18:50:00|232|231|231|230|232|231|231|230|12100
1611773700000|2021-01-27 18:55:00|232|231|232|231|234|232|232|231|64100
1611774000000|2021-01-27 19:00:00||230||230||231||230|28000
1611774300000|2021-01-27 19:05:00|233|231|232|231|234|233|232|230|78700
1611774600000|2021-01-27 19:10:00|231|230|233|232|234|233|231|230|24800
1611774900000|2021-01-27 19:15:00|234|233|232|231|234|233|232|231|39300
1611775200000|2021-01-27 19:20:00|233|232|233|232|233|232|232|232|28100
1611775500000|2021-01-27 19:25:00|234|233|234|233|234|233|233|232|13300
1611775800000|2021-01-27 19:30:00|233|232|232|231|234|233|232|231|57100
1611776100000|2021-01-27 19:35:00|231|230|232|231|234|233|231|230|60800
1611776400000|2021-01-27 19:40:00|231|230|231|230|232|231|231|230|20800
1611776700000|2021-01-27 19:45:00|230|229|230|229|230|229|230|229|50200
1611777000000|2021-01-27 19:50:00|231|230|227|226|231|230|227|226|143400
1611777300000|2021-01-27 19:55:00|228|227|228|227|228|227|227|226|22100
1611777600000|2021-01-27 20:00:00|227|226|227|226|228|227|226|225|97800
1611777900000|2021-01-27 20:05:00|226|225|225|224|228|226|225|224|111500
1611778200000|2021-01-27 20:10:00|226|225|225|224|226|225|225|224|51200
1611778500000|2021-01-27 20:15:00|226|225|228|227|229|228|226|225|55800
1611778800000|2021-01-27 20:20:00|229|228|229|228|230|229|228|227|34700
1611779100000|2021-01-27 20:25:00|228|227|230|229|230|229|228|227|24700
1611779400000|2021-01-27 20:30:00|229|228|227|226|230|229|227|226|65000
1611779700000|2021-01-27 20:35:00|226|225|226|225|227|225|225|224|94600
1611780000000|2021-01-27 20:40:00|227|226|227|226|227|226|226|225|81500
1611780300000|2021-01-27 20:45:00|226|225|228|227|229|228|226|225|37900
1611780600000|2021-01-27 20:50:00|227|226|227|226|228|227|226|225|48500
1611780900000|2021-01-27 20:55:00|226|225|229|226|229|227|225|224|112600
1611757800000|2021-01-27 14:30:00|236|234|235|234|243|241|234|233|229700
1611758100000|2021-01-27 14:35:00|234|233|234|232|236|235|233|232|77600
1611758400000|2021-01-27 14:40:00|233|233|232|231|234|233|232|231|89800
1611758700000|2021-01-27 14:45:00|231|230|230|229|232|231|230|229|156500
1611759000000|2021-01-27 14:50:00|229|228|225|224|230|229|224|223|232000
1611759300000|2021-01-27 14:55:00|224|223|231|230|232|231|223|221|221400
1611759600000|2021-01-27 15:00:00|232|231|237|236|238|236|232|231|134500
1611759900000|2021-01-27 15:05:00|238|235|239|238|240|238|237|235|53700
1611760200000|2021-01-27 15:10:00|238|237|238|237|240|239|237|236|77400
1611760500000|2021-01-27 15:15:00|237|236|239|238|240|239|236|235|118200
1611760800000|2021-01-27 15:20:00|240|239|243|242|243|242|238|237|131800
1611761100000|2021-01-27 15:25:00|242|241|241|240|243|242|241|240|90700
1611761400000|2021-01-27 15:30:00|242|241|242|241|243|242|241|240|27600
1611761700000|2021-01-27 15:35:00|241|240|240|239|242|241|239|238|78800
1611762000000|2021-01-27 15:40:00|239|238|242|241|243|241|239|238|54000
1611762300000|2021-01-27 15:45:00|243|242|241|240|243|242|241|240|36200
1611762600000|2021-01-27 15:50:00|242|241|243|242|243|242|242|241|58500
1611762900000|2021-01-27 15:55:00|244|243|245|243|246|245|244|243|89900
1611763200000|2021-01-27 16:00:00|244|244|244|243|245|244|243|242|15000
1611763500000|2021-01-27 16:05:00|245|244|245|244|246|245|245|244|44600
1611763800000|2021-01-27 16:10:00|||||||||34200
1611764100000|2021-01-27 16:15:00|244|243|243|242|245|244|243|242|44400
1611764400000|2021-01-27 16:20:00|242|241|243|242|243|242|242|241|22800
1611764700000|2021-01-27 16:25:00|244|241|244|243|244|243|243|241|18600
1611765000000|2021-01-27 16:30:00|245|244|243|242|245|244|243|242|34000
1611765300000|2021-01-27 16:35:00|244|241|244|243|244|243|243|241|18700
1611765600000|2021-01-27 16:40:00|243|242|242|241|243|243|242|241|20600
1611765900000|2021-01-27 16:45:00|243|242|242|241|243|242|242|240|23000
1611766200000|2021-01-27 16:50:00|241|240|242|240|242|241|241|240|13600
1611766500000|2021-01-27 16:55:00|241|241|242|240|242|241|241|240|19400
1611766800000|2021-01-27 17:00:00|241|239|238|237|242|239|238|237|25600
1611767100000|2021-01-27 17:05:00|239|238|238|237|240|238|238|237|30800
1611767400000|2021-01-27 17:10:00||236||237||237||236|41200
1611767700000|2021-01-27 17:15:00|237|236|237|235|238|237|237|235|57000
1611768000000|2021-01-27 17:20:00|236|236|236|235|237|236|236|235|16900
1611768300000|2021-01-27 17:25:00|235|234|235|234|235|234|235|234|8200
1611768600000|2021-01-27 17:30:00|234|233|235|234|235|234|234|233|38900
1611768900000|2021-01-27 17:35:00|234|233|235|234|235|234|234|233|32900
1611769200000|2021-01-27 17:40:00|234|233|234|233|235|234|234|233|90300
1611769500000|2021-01-27 17:45:00|235|234|234|233|236|235|234|233|44500
1611769800000|2021-01-27 17:50:00|||||||||135900
1611770100000|2021-01-27 17:55:00|||||||||18800
1611770400000|2021-01-27 18:00:00|235|234|234|233|235|234|234|233|57700
1611770700000|2021-01-27 18:05:00|||||||||30300
1611771000000|2021-01-27 18:10:00|||||||||12700
1611771300000|2021-01-27 18:15:00|235|234|234|233|235|234|234|233|35700
1611771600000|2021-01-27 18:20:00|||||||||14600
1611771900000|2021-01-27 18:25:00|235|234|234|233|235|234|234|233|26700
1611772200000|2021-01-27 18:30:00|||||||||34800
1611772500000|2021-01-27 18:35:00|233|232|232|231|233|232|232|231|46600
1611772800000|2021-01-27 18:40:00|231|230|231|230|232|231|231|230|52100
1611773100000|2021-01-27 18:45:00|230|229|231|230|231|230|230|229|55700
1611773400000|2021-01-27 18:50:00|232|231|231|230|232|231|231|230|12100
1611773700000|2021-01-27 18:55:00|232|231|232|231|234|232|232|231|64100
1611774000000|2021-01-27 19:00:00||230||230||231||230|28000
1611774300000|2021-01-27 19:05:00|233|231|232|231|234|233|232|230|78700
1611774600000|2021-01-27 19:10:00|231|230|233|232|234|233|231|230|24800
1611774900000|2021-01-27 19:15:00|234|233|232|231|234|233|232|231|39300
1611775200000|2021-01-27 19:20:00|233|232|233|232|233|232|232|232|28100
1611775500000|2021-01-27 19:25:00|234|233|234|233|234|233|233|232|13300
1611775800000|2021-01-27 19:30:00|233|232|232|231|234|233|232|231|57100
1611776100000|2021-01-27 19:35:00|231|230|232|231|234|233|231|230|60800
1611776400000|2021-01-27 19:40:00|231|230|231|230|232|231|231|230|20800
1611776700000|2021-01-27 19:45:00|230|229|230|229|230|229|230|229|50200
1611777000000|2021-01-27 19:50:00|231|230|227|226|231|230|227|226|143400
1611777300000|2021-01-27 19:55:00|228|227|228|227|228|227|227|226|22100
1611777600000|2021-01-27 20:00:00|227|226|227|226|228|227|226|225|97800
1611777900000|2021-01-27 20:05:00|226|225|225|224|228|226|225|224|111500
1611778200000|2021-01-27 20:10:00|226|225|225|224|226|225|225|224|51200
1611778500000|2021-01-27 20:15:00|226|225|228|227|229|228|226|225|55800
1611778800000|2021-01-27 20:20:00|229|228|229|228|230|229|228|227|34700
1611779100000|2021-01-27 20:25:00|228|227|230|229|230|229|228|227|24700
1611779400000|2021-01-27 20:30:00|229|228|227|226|230|229|227|226|65000
1611779700000|2021-01-27 20:35:00|226|225|226|225|227|225|225|224|94600
1611780000000|2021-01-27 20:40:00|227|226|227|226|227|226|226|225|81500
1611780300000|2021-01-27 20:45:00|226|225|228|227|229|228|226|225|37900
1611780600000|2021-01-27 20:50:00|227|226|227|226|228|227|226|225|48500
1611780900000|2021-01-27 20:55:00|226|225|229|226|229|227|225|224|112600
1611844200000|2021-01-28 14:30:00|230|227|230|229|235|232|229|226|122300
1611844500000|2021-01-28 14:35:00|231|230|232|231|233|232|231|230|32800
1611844800000|2021-01-28 14:40:00|231|230|232|231|233|232|231|230|50800
1611845100000|2021-01-28 14:45:00|231|230|230|229|232|231|230|229|58000
1611845400000|2021-01-28 14:50:00|229|228|233|232|234|233|228|227|62500
1611845700000|2021-01-28 14:55:00|234|233|233|232|235|234|233|232|38500
1611846000000|2021-01-28 15:00:00|232|231|235|234|235|234|232|231|40000
1611846300000|2021-01-28 15:05:00|236|235|237|236|237|236|236|235|58500
1611846600000|2021-01-28 15:10:00|236|235|237|236|237|236|236|235|47600
1611846900000|2021-01-28 15:15:00|236|235|236|235|237|236|236|235|12800
1611847200000|2021-01-28 15:20:00|237|236|236|235|237|236|236|235|20600
1611847500000|2021-01-28 15:25:00|235|234|237|235|237|236|235|233|37900
1611847800000|2021-01-28 15:30:00|236|236|242|241|242|241|236|235|102500
1611848100000|2021-01-28 15:35:00|241|240|243|241|243|242|241|240|38800
1611848400000|2021-01-28 15:40:00|242|242|241|240|243|242|241|240|28500
1611848700000|2021-01-28 15:45:00|242|241|242|241|242|241|241|240|21000
1611849000000|2021-01-28 15:50:00|241|240|239|238|241|240|238|237|87800
1611849300000|2021-01-28 15:55:00|240|239|240|239|241|240|239|238|30700
1611849600000|2021-01-28 16:00:00|241|240|243|242|243|242|240|239|85600
1611849900000|2021-01-28 16:05:00|244|243|244|243|244|243|243|242|55600
1611850200000|2021-01-28 16:10:00|243|242|245|244|245|244|243|242|33000
1611850500000|2021-01-28 16:15:00|244|243|246|245|246|245|244|243|22400
1611850800000|2021-01-28 16:20:00|247|246|246|245|247|246|245|244|32200
1611851100000|2021-01-28 16:25:00|245|244|244|243|246|245|244|243|26500
1611851400000|2021-01-28 16:30:00|245|244|243|242|245|244|243|242|116800
1611851700000|2021-01-28 16:35:00|242|241|241|240|242|241|241|240|38500
1611852000000|2021-01-28 16:40:00|242|241|245|244|246|244|242|241|67500
1611852300000|2021-01-28 16:45:00|244|243|245|244|245|244|243|242|46400
1611852600000|2021-01-28 16:50:00|246|245|249|248|249|248|245|244|72300
1611852900000|2021-01-28 16:55:00|250|249|252|251|252|251|249|248|196500
1611853200000|2021-01-28 17:00:00|251|250|252|251|252|251|249|248|114100
1611853500000|2021-01-28 17:05:00|253|252|256|255|256|255|253|251|104800
1611853800000|2021-01-28 17:10:00|255|254|256|255|256|255|254|253|107500
1611854100000|2021-01-28 17:15:00|255|254|254|253|255|254|251|250|50300
1611854400000|2021-01-28 17:20:00|253|252|255|254|256|255|253|252|19500
1611854700000|2021-01-28 17:25:00|256|255|253|252|256|255|253|252|33200
1611855000000|2021-01-28 17:30:00|254|253|254|253|254|253|253|252|25000
1611855300000|2021-01-28 17:35:00|255|254|255|254|256|255|254|253|23600
1611855600000|2021-01-28 17:40:00|254|253|255|254|255|254|253|252|27500
1611855900000|2021-01-28 17:45:00|254|253|254|253|255|254|254|253|34600
1611856200000|2021-01-28 17:50:00|253|252|252|251|254|253|252|251|24200
1611856500000|2021-01-28 17:55:00|253|252|256|255|256|255|252|251|54300
1611856800000|2021-01-28 18:00:00|257|256|257|255|257|256|256|255|18900
1611857100000|2021-01-28 18:05:00|256|254|255|254|257|255|254|253|18200
1611857400000|2021-01-28 18:10:00|254|253|255|254|256|255|254|253|43300
1611857700000|2021-01-28 18:15:00|256|255|254|253|256|255|254|253|9000
1611858000000|2021-01-28 18:20:00|255|254|253|252|255|254|252|251|31800
1611858300000|2021-01-28 18:25:00|254|253|251|250|254|253|251|250|75800
1611858600000|2021-01-28 18:30:00|252|251|251|250|252|251|251|250|11600
1611858900000|2021-01-28 18:35:00|252|251|252|251|252|251|251|250|13400
1611859200000|2021-01-28 18:40:00|251|250|252|251|252|251|251|250|9100
1611859500000|2021-01-28 18:45:00|251|250|253|252|253|252|251|250|16800
1611859800000|2021-01-28 18:50:00|254|253|253|252|254|253|253|252|70300
1611860100000|2021-01-28 18:55:00|254|253|253|252|254|253|253|252|27000
1611860400000|2021-01-28 19:00:00|254|253|254|253|254|253|254|253|40500
1611860700000|2021-01-28 19:05:00|||||||||3000
1611861000000|2021-01-28 19:10:00|255|254|255|254|255|254|254|253|97200
1611861300000|2021-01-28 19:15:00|254|253|255|254|255|254|254|253|5400
1611861600000|2021-01-28 19:20:00|254|253|255|254|255|254|254|253|16700
1611861900000|2021-01-28 19:25:00|254|253|254|253|254|253|254|253|19700
1611862200000|2021-01-28 19:30:00|255|254|255|254|255|254|254|253|11500
1611862500000|2021-01-28 19:35:00|254|253|254|253|254|253|254|253|5800
1611862800000|2021-01-28 19:40:00|255|254|255|254|255|254|254|253|10400
1611863100000|2021-01-28 19:45:00|254|253|256|255|256|255|253|252|182000
1611863400000|2021-01-28 19:50:00|257|256|257|256|257|256|256|255|96000
1611863700000|2021-01-28 19:55:00|258|257|259|258|259|258|257|256|65400
1611864000000|2021-01-28 20:00:00|||||||||14200
1611864300000|2021-01-28 20:05:00|260|259|261|260|261|260|260|259|92700
1611864600000|2021-01-28 20:10:00|262|261|262|261|263|262|261|260|66500
1611864900000|2021-01-28 20:15:00|261|260|262|261|262|261|261|260|60500
1611865200000|2021-01-28 20:20:00|261|260|261|260|262|261|261|260|34200
1611865500000|2021-01-28 20:25:00|262|261|261|260|262|261|261|260|33400
1611865800000|2021-01-28 20:30:00|260|259|260|259|260|259|258|257|91000
1611866100000|2021-01-28 20:35:00|261|260|261|260|262|261|261|260|100900
1611866400000|2021-01-28 20:40:00|260|259|260|259|260|259|260|259|13400
1611866700000|2021-01-28 20:45:00|259|258|259|258|260|259|258|256|52900
1611867000000|2021-01-28 20:50:00|260|259|262|261|262|261|259|258|108100
1611867300000|2021-01-28 20:55:00|261|260|262|260|262|261|260|259|100900
1611930600000|2021-01-29 14:30:00|292|288|282|280|292|291|281|280|355600
1611930900000|2021-01-29 14:35:00|283|281|285|284|286|285|282|280|206200
1611931200000|2021-01-29 14:40:00|284|283|278|276|285|284|277|276|295500
1611931500000|2021-01-29 14:45:00|277|275|278|276|278|277|272|271|219800
1611931800000|2021-01-29 14:50:00|277|277|280|279|282|281|277|276|158400
1611932100000|2021-01-29 14:55:00|279|278|278|277|279|279|278|276|65100
1611932400000|2021-01-29 15:00:00|277|276|276|275|278|277|276|275|118100
1611932700000|2021-01-29 15:05:00|277|276|277|276|279|278|276|275|60400
1611933000000|2021-01-29 15:10:00|278|277|280|279|280|279|277|276|86600
1611933300000|2021-01-29 15:15:00|281|280|279|278|282|281|278|277|182000
1611933600000|2021-01-29 15:20:00|280|279|279|278|280|279|278|277|45700
1611933900000|2021-01-29 15:25:00|278|277|279|278|279|278|278|277|40800
1611934200000|2021-01-29 15:30:00|278|277|277|276|279|278|277|276|54100
1611934500000|2021-01-29 15:35:00|278|277|279|278|279|278|277|276|73300
1611934800000|2021-01-29 15:40:00|278|277|278|277|279|278|277|276|28700
1611935100000|2021-01-29 15:45:00|277|276|278|277|278|277|277|276|45900
1611935400000|2021-01-29 15:50:00|277|276|278|277|278|277|277|276|39800
1611935700000|2021-01-29 15:55:00|279|278|279|278|279|278|278|277|18700
1611936000000|2021-01-29 16:00:00|278|277|279|278|279|278|278|277|54100
1611936300000|2021-01-29 16:05:00|280|279|280|279|280|279|280|279|35700
1611936600000|2021-01-29 16:10:00|281|280|280|279|281|280|280|279|69700
1611936900000|2021-01-29 16:15:00|281|280|280|279|281|280|280|279|44400
1611937200000|2021-01-29 16:20:00|279|278|279|278|280|279|278|277|33100
1611937500000|2021-01-29 16:25:00|278|277|278|277|279|278|278|277|21900
1611937800000|2021-01-29 16:30:00|277|276|277|276|278|277|277|276|78100
1611938100000|2021-01-29 16:35:00|||||||||69200
1611938400000|2021-01-29 16:40:00|||||||||17200
1611938700000|2021-01-29 16:45:00|||||||||20400
1611939000000|2021-01-29 16:50:00|276|275|274|273|276|275|274|273|156500
1611939300000|2021-01-29 16:55:00|273|272|275|274|275|274|272|271|83000
1611939600000|2021-01-29 17:00:00|274|273|274|273|275|274|274|273|15900
1611939900000|2021-01-29 17:05:00|273|272|272|271|273|272|272|271|56900
1611940200000|2021-01-29 17:10:00|271|270|271|270|271|270|271|270|46300
1611940500000|2021-01-29 17:15:00|270|269|269|268|270|269|269|268|91900
1611940800000|2021-01-29 17:20:00|268|267|267|266|269|268|267|266|79700
1611941100000|2021-01-29 17:25:00|268|265|269|268|270|269|268|265|55000
1611941400000|2021-01-29 17:30:00|268|267|268|267|269|268|268|267|30600
1611941700000|2021-01-29 17:35:00|267|266|266|265|269|267|266|265|87200
1611942000000|2021-01-29 17:40:00|||||||||29000
1611942300000|2021-01-29 17:45:00|265|264|256|255|265|264|256|255|224300
1611942600000|2021-01-29 17:50:00|255|254|254|253|257|255|254|253|94600
1611942900000|2021-01-29 17:55:00|253|252|253|252|254|253|252|251|98000
1611943200000|2021-01-29 18:00:00|254|253|252|251|256|255|252|251|136300
1611943500000|2021-01-29 18:05:00|251|250|253|252|255|254|251|250|88100
1611943800000|2021-01-29 18:10:00|254|251|257|256|257|256|253|251|57900
1611944100000|2021-01-29 18:15:00|256|255|254|253|257|256|254|253|65900
1611944400000|2021-01-29 18:20:00|255|254|253|252|256|255|253|252|39400
1611944700000|2021-01-29 18:25:00|254|253|255|253|255|254|253|253|35900
1611945000000|2021-01-29 18:30:00|254|254|256|254|256|255|254|253|30200
1611945300000|2021-01-29 18:35:00|257|255|257|255|258|256|256|255|46400
1611945600000|2021-01-29 18:40:00|256|256|257|256|258|257|256|255|45500
1611945900000|2021-01-29 18:45:00|258|257|255|254|258|257|255|254|49500
1611946200000|2021-01-29 18:50:00|256|255|256|255|256|255|255|254|22400
1611946500000|2021-01-29 18:55:00|||||||||10000
1611946800000|2021-01-29 19:00:00|257|256|258|257|259|258|257|256|23900
1611947100000|2021-01-29 19:05:00|257|256|258|257|259|258|257|256|38700
1611947400000|2021-01-29 19:10:00|259|258|258|257|259|258|258|257|27100
1611947700000|2021-01-29 19:15:00|259|258|254|253|259|258|254|253|49400
1611948000000|2021-01-29 19:20:00|255|254|254|253|255|254|253|252|47900
1611948300000|2021-01-29 19:25:00|253|252|253|252|253|252|253|252|19500
1611948600000|2021-01-29 19:30:00|252|251|251|250|252|251|250|249|172200
1611948900000|2021-01-29 19:35:00|252|251|254|253|254|253|252|251|25200
1611949200000|2021-01-29 19:40:00|253|252|251|250|253|252|251|250|15000
1611949500000|2021-01-29 19:45:00|252|251|253|252|253|252|252|251|38700
1611949800000|2021-01-29 19:50:00|252|251|253|252|255|254|252|251|18800
1611950100000|2021-01-29 19:55:00|254|253|254|253|254|253|253|252|10400
1611950400000|2021-01-29 20:00:00|255|254|253|252|255|254|253|252|19000
1611950700000|2021-01-29 20:05:00|252|251|253|252|253|252|252|251|35200
1611951000000|2021-01-29 20:10:00|252|251|254|253|255|254|252|251|50100
1611951300000|2021-01-29 20:15:00|253|252|256|255|257|256|253|252|55600
1611951600000|2021-01-29 20:20:00|255|254|256|255|256|255|255|254|53900
1611951900000|2021-01-29 20:25:00||254||255||255||254|36100
1611952200000|2021-01-29 20:30:00|257|256|256|255|257|256|256|255|110600
1611952500000|2021-01-29 20:35:00|257|256|253|252|257|256|253|252|61600
1611952800000|2021-01-29 20:40:00|254|253|249|247|254|253|248|247|139600
1611953100000|2021-01-29 20:45:00|248|248|251|250|252|251|248|246|102400
1611953400000|2021-01-29 20:50:00|250|249|247|246|250|249|247|246|170200
1611953700000|2021-01-29 20:55:00|246|245|245|242|248|246|243|241|358000
1612189800000|2021-02-01 14:30:00|246|241|246|245|249|247|244|241|333700
1612190100000|2021-02-01 14:35:00|245|244|246|245|248|247|244|243|140000
1612190400000|2021-02-01 14:40:00|247|246|247|246|248|247|246|245|119800
1612190700000|2021-02-01 14:45:00|246|245|244|243|248|246|243|242|58800
1612191000000|2021-02-01 14:50:00|243|242|241|240|244|243|241|240|96200
1612191300000|2021-02-01 14:55:00|240|239|240|239|241|239|239|238|96100
1612191600000|2021-02-01 15:00:00|239|238|237|236|239|238|237|236|95800
1612191900000|2021-02-01 15:05:00|236|235|239|238|239|238|236|235|101300
1612192200000|2021-02-01 15:10:00|238|237|234|232|238|237|233|232|104400
1612192500000|2021-02-01 15:15:00|233|233|232|231|235|234|232|231|74100
1612192800000|2021-02-01 15:20:00|231|230|231|230|231|230|231|230|64400
1612193100000|2021-02-01 15:25:00|232|231|234|233|235|234|232|231|67100
1612193400000|2021-02-01 15:30:00|235|234|236|235|236|235|234|233|56400
1612193700000|2021-02-01 15:35:00|235|234|236|235|238|237|234|233|102100
1612194000000|2021-02-01 15:40:00|235|234|235|234|236|235|235|234|32700
1612194300000|2021-02-01 15:45:00|234|233|234|233|235|234|234|233|32700
1612194600000|2021-02-01 15:50:00|233|232|232|231|233|232|232|231|71100
1612194900000|2021-02-01 15:55:00|||||||||12400
1612195200000|2021-02-01 16:00:00|231|230|232|231|232|231|231|230|141900
1612195500000|2021-02-01 16:05:00|231|230|234|233|236|235|231|230|79600
1612195800000|2021-02-01 16:10:00|235|234|234|233|235|234|233|232|102600
1612196100000|2021-02-01 16:15:00|235|234|234|233|236|235|234|233|26400
1612196400000|2021-02-01 16:20:00|235|234|236|235|236|235|234|233|11600
1612196700000|2021-02-01 16:25:00|235|234|238|237|238|237|235|234|66000
1612197000000|2021-02-01 16:30:00|237|236|237|235|237|236|235|234|60000
1612197300000|2021-02-01 16:35:00|236|236|236|235|237|236|236|235|21000
1612197600000|2021-02-01 16:40:00|237|236|237|236|238|237|236|235|37000
1612197900000|2021-02-01 16:45:00|238||237||238||237||9900
1612198200000|2021-02-01 16:50:00|238|237|237|236|238|237|237|236|22400
1612198500000|2021-02-01 16:55:00|238|237|237|236|238|237|237|236|7200
1612198800000|2021-02-01 17:00:00|238|237|237|236|238|237|236|235|39000
1612199100000|2021-02-01 17:05:00|||||||||200
1612199400000|2021-02-01 17:10:00|||||||||8500
1612199700000|2021-02-01 17:15:00|238|237|237|236|238|237|237|236|31000
1612200000000|2021-02-01 17:20:00|236|235|234|233|236|235|234|233|145700
1612200300000|2021-02-01 17:25:00|235|234|236|235|236|235|235|234|36500
1612200600000|2021-02-01 17:30:00|237|236|237|236|237|236|236|235|13800
1612200900000|2021-02-01 17:35:00|238|237|236|235|238|237|236|235|18400
1612201200000|2021-02-01 17:40:00|235|234|236|235|236|235|235|234|48200
1612201500000|2021-02-01 17:45:00|||||||||600
1612201800000|2021-02-01 17:50:00|237|236|238|237|238|237|237|236|38200
1612202100000|2021-02-01 17:55:00|237|236|238|237|238|237|237|236|40300
1612202400000|2021-02-01 18:00:00|237|236|238|237|238|237|237|236|3500
1612202700000|2021-02-01 18:05:00|||||||||63500
1612203000000|2021-02-01 18:10:00|||||||||23900
1612203300000|2021-02-01 18:15:00|237|236|237|236|237|236|237|236|13200
1612203600000|2021-02-01 18:20:00|238|237|238|237|238|237|237|236|17600
1612203900000|2021-02-01 18:25:00|237|236|237|236|238|237|237|236|12300
1612204200000|2021-02-01 18:30:00|236|235|236|235|236|235|236|235|14500
1612204500000|2021-02-01 18:35:00|237|236|236|235|237|236|236|235|7000
1612204800000|2021-02-01 18:40:00|237|236|237|236|237|236|236|235|7600
1612205100000|2021-02-01 18:45:00|238|237|237|236|238|237|237|236|16200
1612205400000|2021-02-01 18:50:00|238|237|238|237|238|237|238|237|37600
1612205700000|2021-02-01 18:55:00|237|236|237|236|237|236|237|236|6800
1612206000000|2021-02-01 19:00:00|236|235|237|236|237|236|236|235|11400
1612206300000|2021-02-01 19:05:00|236|235|237|236|237|236|236|235|38500
1612206600000|2021-02-01 19:10:00|238|237|238|237|238|237|238|237|17900
1612206900000|2021-02-01 19:15:00|||||||||1300
1612207200000|2021-02-01 19:20:00|||||||||5900
1612207500000|2021-02-01 19:25:00|||||||||20600
1612207800000|2021-02-01 19:30:00|||||||||13400
1612208100000|2021-02-01 19:35:00|237|236|237|236|237|236|237|236|68300
1612208400000|2021-02-01 19:40:00|238|237|238|237|238|237|237|236|23700
1612208700000|2021-02-01 19:45:00|||||||||7000
1612209000000|2021-02-01 19:50:00|||||||||1300
1612209300000|2021-02-01 19:55:00|237|236|238|237|238|237|237|236|34700
1612209600000|2021-02-01 20:00:00|||||||||6600
1612209900000|2021-02-01 20:05:00|239|238|239|238|240|239|239|238|120200
1612210200000|2021-02-01 20:10:00|240|239|239|238|240|239|239|238|26400
1612210500000|2021-02-01 20:15:00|||||||||9400
1612210800000|2021-02-01 20:20:00|240|239|240|239|240|239|240|239|16700
1612211100000|2021-02-01 20:25:00|||||||||11800
1612211400000|2021-02-01 20:30:00|239|238|239|238|240|239|239|238|43700
1612211700000|2021-02-01 20:35:00|240|239|240|239|240|239|239|238|75800
1612212000000|2021-02-01 20:40:00|||||||||1100
1612212300000|2021-02-01 20:45:00|239|238|239|238|239|238|239|238|27600
1612212600000|2021-02-01 20:50:00|238|237|239|238|239|238|238|237|61200
1612212900000|2021-02-01 20:55:00|240|239|241|240|241|240|240|239|166000
1612276200000|2021-02-02 14:30:00|255|254|254|252|257|255|247|245|234600
1612276500000|2021-02-02 14:35:00|253|253|255|253|256|254|253|251|84400
1612276800000|2021-02-02 14:40:00|254|254|252|251|256|254|251|250|108100
1612277100000|2021-02-02 14:45:00|251|250|251|250|254|253|251|250|54300
1612277400000|2021-02-02 14:50:00|252|251|255|254|255|254|249|248|128100
1612277700000|2021-02-02 14:55:00|256|255|257|256|258|257|255|254|125500
1612278000000|2021-02-02 15:00:00|258|257|257|256|259|258|257|256|192200
1612278300000|2021-02-02 15:05:00|256|255|256|255|258|257|256|255|105700
1612278600000|2021-02-02 15:10:00|255|254|254|253|255|254|252|251|52000
1612278900000|2021-02-02 15:15:00|255|254|258|257|258|257|255|253|85900
1612279200000|2021-02-02 15:20:00|257|256|258|257|258|257|257|255|33100
1612279500000|2021-02-02 15:25:00|257|256|256|255|258|257|256|255|54200
1612279800000|2021-02-02 15:30:00|257|254|257|256|257|256|255|254|36600
1612280100000|2021-02-02 15:35:00|258|255|257|256|258|257|256|255|56600
1612280400000|2021-02-02 15:40:00|256|255|255|254|256|255|255|254|23800
1612280700000|2021-02-02 15:45:00|254|253|254|253|254|253|254|253|17700
1612281000000|2021-02-02 15:50:00|253|252|253|252|253|252|253|252|113400
1612281300000|2021-02-02 15:55:00|254|253|254|253|255|254|254|253|39000
1612281600000|2021-02-02 16:00:00|255|254|256|255|256|255|255|254|40000
1612281900000|2021-02-02 16:05:00|255|254|255|254|255|254|254|253|22800
1612282200000|2021-02-02 16:10:00|254|253|256|255|256|255|254|253|16300
1612282500000|2021-02-02 16:15:00|257|256|257|256|257|256|255|254|28300
1612282800000|2021-02-02 16:20:00|256|255|257|256|257|256|256|255|8900
1612283100000|2021-02-02 16:25:00|258|257|258|257|258|257|257|256|49400
1612283400000|2021-02-02 16:30:00|259|258|259|258|259|258|258|257|107200
1612283700000|2021-02-02 16:35:00|258|257|259|258|260|259|258|257|41300
1612284000000|2021-02-02 16:40:00|260|259|262|261|262|261|258|257|196600
1612284300000|2021-02-02 16:45:00|261|260|263|262|264|263|261|260|127200
1612284600000|2021-02-02 16:50:00|264|263|265|264|265|264|263|262|195700
1612284900000|2021-02-02 16:55:00|266|265|267|266|267|266|265|264|101700
1612285200000|2021-02-02 17:00:00|266|265|265|264|268|267|265|263|88300
1612285500000|2021-02-02 17:05:00|264|263|265|264|265|264|261|260|145600
1612285800000|2021-02-02 17:10:00|264|263|261|260|264|263|260|259|184200
1612286100000|2021-02-02 17:15:00|260|259|261|260|261|260|260|259|26100
1612286400000|2021-02-02 17:20:00|260|259|258|257|260|259|257|256|38300
1612286700000|2021-02-02 17:25:00|259|258|262|260|262|261|259|258|24700
1612287000000|2021-02-02 17:30:00|261|261|261|260|262|261|261|260|34000
1612287300000|2021-02-02 17:35:00|262|261|261|260|262|261|261|260|12000
1612287600000|2021-02-02 17:40:00|262|261|262|261|263|262|261|260|16500
1612287900000|2021-02-02 17:45:00|261|260|261|260|262|261|261|260|6300
1612288200000|2021-02-02 17:50:00|||||||||9900
1612288500000|2021-02-02 17:55:00|||||||||24000
1612288800000|2021-02-02 18:00:00|||||||||14900
1612289100000|2021-02-02 18:05:00|262|261|262|261|262|261|262|261|23400
1612289400000|2021-02-02 18:10:00|263|262|262|261|263|262|262|261|20500
1612289700000|2021-02-02 18:15:00|263|262|263|262|263|262|263|262|55500
1612290000000|2021-02-02 18:20:00|264|263|264|263|264|263|264|263|102700
1612290300000|2021-02-02 18:25:00|||||||||25700
1612290600000|2021-02-02 18:30:00|265|264|266|265|266|265|264|263|126500
1612290900000|2021-02-02 18:35:00|265|264|266|264|266|265|265|264|19100
1612291200000|2021-02-02 18:40:00|265|265|266|265|267|266|265|265|69000
1612291500000|2021-02-02 18:45:00|||||||||1100
1612291800000|2021-02-02 18:50:00|267|266|267|266|267|266|266|265|48700
1612292100000|2021-02-02 18:55:00|268|267|268|267|268|267|267|266|64300
1612292400000|2021-02-02 19:00:00|267|266|268|267|268|267|267|266|22200
1612292700000|2021-02-02 19:05:00|269|268|269|268|270|269|269|268|58400
1612293000000|2021-02-02 19:10:00|268|267|267|266|268|267|267|266|47900
1612293300000|2021-02-02 19:15:00|268|267|268|267|269|268|268|267|7400
1612293600000|2021-02-02 19:20:00|269|268|269|268|269|268|268|267|23600
1612293900000|2021-02-02 19:25:00|268|267|268|267|268|267|268|267|26400
1612294200000|2021-02-02 19:30:00|269|268|269|268|269|268|268|267|32900
1612294500000|2021-02-02 19:35:00|268|267|268|267|270|269|268|267|32000
1612294800000|2021-02-02 19:40:00|269|268|268|267|270|269|268|267|38000
1612295100000|2021-02-02 19:45:00|||||||||32800
1612295400000|2021-02-02 19:50:00|269|268|269|268|269|268|268|268|52000
1612295700000|2021-02-02 19:55:00|270|269|270|269|270|269|269|268|52900
1612296000000|2021-02-02 20:00:00|271|270|273|272|273|272|270|269|175500
1612296300000|2021-02-02 20:05:00|274|273|276|275|276|275|274|273|81400
1612296600000|2021-02-02 20:10:00|275|274|271|270|276|275|271|270|136100
1612296900000|2021-02-02 20:15:00|272|271|272|270|273|272|271|270|42200
1612297200000|2021-02-02 20:20:00|271|271|271|270|272|271|270|269|122000
1612297500000|2021-02-02 20:25:00|270|269|269|268|271|270|269|268|34900
1612297800000|2021-02-02 20:30:00|268|267|268|267|268|267|267|266|50500
1612298100000|2021-02-02 20:35:00|269|268|270|269|271|270|269|268|31400
1612298400000|2021-02-02 20:40:00|269|268|268|267|270|269|268|267|58700
1612298700000|2021-02-02 20:45:00|267|266|271|270|271|270|267|266|101100
1612299000000|2021-02-02 20:50:00|270|269|271|270|273|272|270|269|116800
1612299300000|2021-02-02 20:55:00|270|269|271|270|272|271|270|268|118400
1612362600000|2021-02-03 14:30:00|282|281|282|280|283|281|279|278|163300
1612362900000|2021-02-03 14:35:00|281|281|280|279|282|281|279|278|131900
1612363200000|2021-02-03 14:40:00|279|278|277|276|281|280|277|275|91000
1612363500000|2021-02-03 14:45:00|278|277|279|278|280|279|277|276|46200
1612363800000|2021-02-03 14:50:00|280|279|284|283|285|284|279|278|212800
1612364100000|2021-02-03 14:55:00|283|282|285|283|285|284|283|282|54800
1612364400000|2021-02-03 15:00:00|284|284|284|283|285|284|284|283|62100
1612364700000|2021-02-03 15:05:00|285|284|284|283|285|284|284|283|45600
1612365000000|2021-02-03 15:10:00|285|284|282|281|285|284|282|281|66900
1612365300000|2021-02-03 15:15:00|283|282|282|281|284|283|282|281|31700
1612365600000|2021-02-03 15:20:00|281|280|284|283|284|283|281|280|82900
1612365900000|2021-02-03 15:25:00|283|282|284|283|285|284|283|282|62400
1612366200000|2021-02-03 15:30:00|283|282|285|284|285|284|283|282|165200
1612366500000|2021-02-03 15:35:00|284|283|285|284|285|284|284|282|78800
1612366800000|2021-02-03 15:40:00|284|283|285|284|285|284|284|283|36200
1612367100000|2021-02-03 15:45:00|284|283|285|284|285|284|284|283|27300
1612367400000|2021-02-03 15:50:00|284|283|285|284|285|284|284|283|89100
1612367700000|2021-02-03 15:55:00|284|283|285|284|285|284|284|283|32200
1612368000000|2021-02-03 16:00:00|284|283|287|286|287|286|284|283|203300
1612368300000|2021-02-03 16:05:00|286|285|286|285|286|285|286|285|45800
1612368600000|2021-02-03 16:10:00|287|286|286|285|287|286|286|285|58900
1612368900000|2021-02-03 16:15:00|285|284|287|286|287|286|285|284|44800
1612369200000|2021-02-03 16:20:00|286|285|287|286|287|286|286|285|44700
1612369500000|2021-02-03 16:25:00|288|287|288|287|288|287|287|286|95700
1612369800000|2021-02-03 16:30:00|287|286|287|286|287|287|286|285|30200
1612370100000|2021-02-03 16:35:00|288|287|288|287|288|287|288|287|84800
1612370400000|2021-02-03 16:40:00|||||||||18800
1612370700000|2021-02-03 16:45:00|||||||||26200
1612371000000|2021-02-03 16:50:00|287|286|288|287|288|287|287|286|84300
1612371300000|2021-02-03 16:55:00|289|288|288|287|289|288|288|287|28000
1612371600000|2021-02-03 17:00:00|||||||||20400
1612371900000|2021-02-03 17:05:00|289|288|289|288|289|288|288|287|34800
1612372200000|2021-02-03 17:10:00|288|287|288|287|289|288|288|287|21900
1612372500000|2021-02-03 17:15:00|||||||||8600
1612372800000|2021-02-03 17:20:00|287|286|288|287|288|287|287|286|23300
1612373100000|2021-02-03 17:25:00|||||||||25600
1612373400000|2021-02-03 17:30:00|287|286|287|286|287|286|286|285|10500
1612373700000|2021-02-03 17:35:00|286|285|287|286|288|287|286|285|39400
1612374000000|2021-02-03 17:40:00|288|287|287|286|288|287|287|286|16500
1612374300000|2021-02-03 17:45:00|286|285|286|285|286|285|286|285|23500
1612374600000|2021-02-03 17:50:00|287|286|287|286|287|286|286|285|31400
1612374900000|2021-02-03 17:55:00|286|285|286|285|287|286|286|285|16300
1612375200000|2021-02-03 18:00:00|||||||||22900
1612375500000|2021-02-03 18:05:00|287|286|287|286|287|286|286|285|32700
1612375800000|2021-02-03 18:10:00|288|287|287|286|288|287|287|286|67200
1612376100000|2021-02-03 18:15:00|288|287|287|286|288|287|286|285|12000
1612376400000|2021-02-03 18:20:00|286|285|287|286|287|286|286|285|11100
1612376700000|2021-02-03 18:25:00|||||||||13800
1612377000000|2021-02-03 18:30:00|||||||||20200
1612377300000|2021-02-03 18:35:00|288|287|287|286|288|287|287|286|52600
1612377600000|2021-02-03 18:40:00|288|287|287|286|288|287|287|286|10900
1612377900000|2021-02-03 18:45:00|||||||||8200
1612378200000|2021-02-03 18:50:00|||||||||1800
1612378500000|2021-02-03 18:55:00|288|287|287|286|288|287|287|286|26900
1612378800000|2021-02-03 19:00:00|286|285|287|286|287|286|286|285|28000
1612379100000|2021-02-03 19:05:00|286|285|286|285|287|285|286|285|10000
1612379400000|2021-02-03 19:10:00|287|286|287|286|287|286|286|285|15600
1612379700000|2021-02-03 19:15:00|286|285|285|284|286|285|285|284|36000
1612380000000|2021-02-03 19:20:00|284|283|283|282|284|283|282|281|156600
1612380300000|2021-02-03 19:25:00|282|281|283|282|284|283|282|281|38500
1612380600000|2021-02-03 19:30:00|284||283||284||283||4600
1612380900000|2021-02-03 19:35:00|282|281|282|281|284|283|282|281|44900
1612381200000|2021-02-03 19:40:00|||||||||43300
1612381500000|2021-02-03 19:45:00|283|282|283|282|283|282|282|281|19900
1612381800000|2021-02-03 19:50:00|282|281|282|281|283|282|282|281|4100
1612382100000|2021-02-03 19:55:00|281|280|282|281|282|281|281|280|30500
1612382400000|2021-02-03 20:00:00|281|280|280|279|282|281|280|279|47600
1612382700000|2021-02-03 20:05:00|279|278|279|278|280|279|279|278|83700
1612383000000|2021-02-03 20:10:00|||||||||112400
1612383300000|2021-02-03 20:15:00|280|279|280|279|281|280|280|278|35300
1612383600000|2021-02-03 20:20:00|279|278|280|279|280|279|279|278|35400
1612383900000|2021-02-03 20:25:00|279|278|279|278|280|279|279|278|49900
1612384200000|2021-02-03 20:30:00|280|279|279|278|280|279|279|278|23300
1612384500000|2021-02-03 20:35:00|||||||||16300
1612384800000|2021-02-03 20:40:00|280|279|280|279|280|279|280|279|55600
1612385100000|2021-02-03 20:45:00|279|278|279|278|279|278|279|278|16100
1612385400000|2021-02-03 20:50:00|280|279|282|281|282|281|280|279|91200
1612385700000|2021-02-03 20:55:00|283|282|285|283|285|284|282|281|91500
1612449000000|2021-02-04 14:30:00|292|287|289|288|292|291|287|286|171600
1612449300000|2021-02-04 14:35:00|288|287|287|286|288|287|286|285|87200
1612449600000|2021-02-04 14:40:00|288|285|283|282|288|285|283|282|109400
1612449900000|2021-02-04 14:45:00|284|283|282|281|284|283|282|281|114900
1612450200000|2021-02-04 14:50:00|283|282|281|280|284|283|281|280|177200
1612450500000|2021-02-04 14:55:00|282|281|282|281|283|282|281|280|116800
1612450800000|2021-02-04 15:00:00|281|280|283|282|283|282|281|280|34100
1612451100000|2021-02-04 15:05:00|282|281|281|280|283|282|281|280|51600
1612451400000|2021-02-04 15:10:00|280|279|278|277|280|279|277|276|193300
1612451700000|2021-02-04 15:15:00|279|278|280|279|281|280|278|278|23100
1612452000000|2021-02-04 15:20:00|279|278|279|278|280|279|279|278|91500
1612452300000|2021-02-04 15:25:00|278|277|279|278|279|278|278|277|55600
1612452600000|2021-02-04 15:30:00|278|277|278|277|279|278|278|277|47500
1612452900000|2021-02-04 15:35:00|277|276|277|276|278|277|277|276|47400
1612453200000|2021-02-04 15:40:00|278|277|278|277|278|277|277|276|35600
1612453500000|2021-02-04 15:45:00|277|276|277|276|277|276|277|276|30200
1612453800000|2021-02-04 15:50:00|276|275|277|276|277|276|276|275|73500
1612454100000|2021-02-04 15:55:00|278|277|278|277|278|277|278|277|21400
1612454400000|2021-02-04 16:00:00|277|276|277|276|278|277|277|276|16200
1612454700000|2021-02-04 16:05:00|278|277|279|278|279|278|278|277|27000
1612455000000|2021-02-04 16:10:00|278|277|278|277|278|277|277|276|26600
1612455300000|2021-02-04 16:15:00|277|276|277|276|277|276|276|275|30400
1612455600000|2021-02-04 16:20:00|278|277|278|277|278|277|278|277|10800
1612455900000|2021-02-04 16:25:00|279|278|279|278|279|278|278|278|16600
1612456200000|2021-02-04 16:30:00|||||||||14300
1612456500000|2021-02-04 16:35:00|280|279|280|279|280|279|280|279|22000
1612456800000|2021-02-04 16:40:00|279|278|279|278|280|279|279|278|14800
1612457100000|2021-02-04 16:45:00|280|279|282|281|282|281|280|279|98300
1612457400000|2021-02-04 16:50:00|281|280|281|280|281|280|280|279|28700
1612457700000|2021-02-04 16:55:00|||||||||46700
1612458000000|2021-02-04 17:00:00|282|281|282|281|282|281|282|281|62800
1612458300000|2021-02-04 17:05:00|281|280|277|276|281|280|277|276|93100
1612458600000|2021-02-04 17:10:00|278|277|278|277|278|277|277|276|35200
1612458900000|2021-02-04 17:15:00|||||||||11600
1612459200000|2021-02-04 17:20:00|279|278|281|280|281|280|279|278|25300
1612459500000|2021-02-04 17:25:00|280|279|280|279|280|280|280|279|1400
1612459800000|2021-02-04 17:30:00|279|278|280|279|280|279|279|278|30700
1612460100000|2021-02-04 17:35:00|281|280|280|279|281|280|280|279|27600
1612460400000|2021-02-04 17:40:00|279|278|279|278|279|278|279|278|14600
1612460700000|2021-02-04 17:45:00|280|279|280|279|280|279|279|278|13900
1612461000000|2021-02-04 17:50:00|279|278|279|278|279|278|279|278|5700
1612461300000|2021-02-04 17:55:00|280|279|280|278|280|279|279|278|8000
1612461600000|2021-02-04 18:00:00|279||279||279||279||1400
1612461900000|2021-02-04 18:05:00|||||||||1600
1612462200000|2021-02-04 18:10:00|||||||||46900
1612462500000|2021-02-04 18:15:00|280|279|280|279|280|279|280|279|28100
1612462800000|2021-02-04 18:20:00|281|280|281|280|281|280|280|279|43900
1612463100000|2021-02-04 18:25:00|||||||||2000
1612463400000|2021-02-04 18:30:00|280|279|281|280|281|280|280|279|26200
1612463700000|2021-02-04 18:35:00|280|279|281|280|281|280|280|279|10400
1612464000000|2021-02-04 18:40:00|282|281|281|280|282|281|281|280|31400
1612464300000|2021-02-04 18:45:00|280|279|280|279|280|279|280|279|17700
1612464600000|2021-02-04 18:50:00|||||||||5900
1612464900000|2021-02-04 18:55:00|279|278|280|279|280|279|279|278|29500
1612465200000|2021-02-04 19:00:00|||||||||13300
1612465500000|2021-02-04 19:05:00|||||||||9900
1612465800000|2021-02-04 19:10:00|279|278|280|279|280|279|279|278|86200
1612466100000|2021-02-04 19:15:00|279|278|279|278|280|279|279|278|62700
1612466400000|2021-02-04 19:20:00|278|277|279|278|279|278|277|276|124600
1612466700000|2021-02-04 19:25:00|278|277|279|278|279|278|278|277|11000
1612467000000|2021-02-04 19:30:00|278|277|278|277|279|277|278|277|35800
1612467300000|2021-02-04 19:35:00|277|276|277|276|278|277|277|276|41800
1612467600000|2021-02-04 19:40:00|||||||||9200
1612467900000|2021-02-04 19:45:00|278|277|277|276|278|277|277|276|109100
1612468200000|2021-02-04 19:50:00|278|277|277|276|278|277|277|276|26500
1612468500000|2021-02-04 19:55:00|278|277|280|279|280|279|277|276|21300
1612468800000|2021-02-04 20:00:00|279|278|279|278|279|278|278|277|25700
1612469100000|2021-02-04 20:05:00|280|279|279|278|280|279|279|278|39400
1612469400000|2021-02-04 20:10:00|280|279|280|278|280|279|279|278|55400
1612469700000|2021-02-04 20:15:00|279|279|279|277|279|279|279|277|18300
1612470000000|2021-02-04 20:20:00|278|278|278|277|278|278|278|277|8100
1612470300000|2021-02-04 20:25:00|279|278|278|277|279|278|278|277|36300
1612470600000|2021-02-04 20:30:00|279|278|278|277|279|278|278|277|37100
1612470900000|2021-02-04 20:35:00|279|278|278|277|279|278|277|276|55300
1612471200000|2021-02-04 20:40:00|||||||||20800
1612471500000|2021-02-04 20:45:00|277|276|277|276|277|276|277|276|47500
1612471800000|2021-02-04 20:50:00|278|277|278|277|279|278|278|277|123600
1612472100000|2021-02-04 20:55:00|279|278|282|278|282|281|278|277|437200
1612535400000|2021-02-05 14:30:00|288|285|284|283|288|287|283|282|73600
1612535700000|2021-02-05 14:35:00|285|282|286|285|286|285|285|282|180100
1612536000000|2021-02-05 14:40:00|287|286|286|285|287|286|286|285|107900
1612536300000|2021-02-05 14:45:00|287|286|284|283|287|286|284|283|105000
1612536600000|2021-02-05 14:50:00|285|282|285|284|286|284|284|282|34000
1612536900000|2021-02-05 14:55:00|284|283|284|283|285|284|283|282|70400
1612537200000|2021-02-05 15:00:00|283|282|282|281|283|282|282|281|69800
1612537500000|2021-02-05 15:05:00|281|280|281|280|282|281|280|279|84600
1612537800000|2021-02-05 15:10:00|280|279|280|279|280|279|280|279|17300
1612538100000|2021-02-05 15:15:00|281|280|280|279|281|280|279|278|55000
1612538400000|2021-02-05 15:20:00|281|278|281|280|281|280|281|278|39800
1612538700000|2021-02-05 15:25:00|280|279|280|279|281|280|280|279|22100
1612539000000|2021-02-05 15:30:00|281|280|280|279|281|280|280|279|39400
1612539300000|2021-02-05 15:35:00|281|280|281|280|281|280|280|279|35500
1612539600000|2021-02-05 15:40:00|||||||||15100
1612539900000|2021-02-05 15:45:00|280|279|280|279|280|279|280|279|31400
1612540200000|2021-02-05 15:50:00|281|280|280|279|281|280|280|279|56200
1612540500000|2021-02-05 15:55:00|||||||||10500
1612540800000|2021-02-05 16:00:00|||||||||12000
1612541100000|2021-02-05 16:05:00|||||||||12600
1612541400000|2021-02-05 16:10:00|279|278|280|279|280|279|279|278|56100
1612541700000|2021-02-05 16:15:00|||||||||9500
1612542000000|2021-02-05 16:20:00|281|280|280|279|281|280|280|279|44700
1612542300000|2021-02-05 16:25:00|281|280|281|280|281|280|281|279|20200
1612542600000|2021-02-05 16:30:00|280|279|281|280|281|280|280|279|17200
1612542900000|2021-02-05 16:35:00|282|281|282|281|282|281|281|280|45300
1612543200000|2021-02-05 16:40:00|||||||||21200
1612543500000|2021-02-05 16:45:00|281|280|282|281|282|281|281|280|22400
1612543800000|2021-02-05 16:50:00|281|280|281|280|281|280|281|280|17200
1612544100000|2021-02-05 16:55:00|282|281|282|281|282|281|281|280|22900
1612544400000|2021-02-05 17:00:00|281|280|280|279|282|280|280|279|55200
1612544700000|2021-02-05 17:05:00|||||||||5400
1612545000000|2021-02-05 17:10:00|||||||||2600
1612545300000|2021-02-05 17:15:00|281|280|281|280|281|280|281|280|17700
1612545600000|2021-02-05 17:20:00|280|279|280|279|280|279|280|279|3800
1612545900000|2021-02-05 17:25:00|||||||||8200
1612546200000|2021-02-05 17:30:00|||||||||15300
1612546500000|2021-02-05 17:35:00|281|280|281|280|281|280|281|280|13700
1612546800000|2021-02-05 17:40:00|||||||||2400
1612547100000|2021-02-05 17:45:00|282|281|282|281|282|281|282|281|36300
1612547400000|2021-02-05 17:50:00|281|280|280|279|281|280|280|279|27300
1612547700000|2021-02-05 17:55:00|||||||||2000
1612548000000|2021-02-05 18:00:00|281|280|281|280|281|280|281|280|43100
1612548300000|2021-02-05 18:05:00|282|281|281|280|282|281|281|280|24800
1612548600000|2021-02-05 18:10:00|282|281|282|281|282|281|281|280|13800
1612548900000|2021-02-05 18:15:00|281|280|282|281|282|281|281|280|24200
1612549200000|2021-02-05 18:20:00||280||280||280||280|47500
1612549500000|2021-02-05 18:25:00|281|281|282|281|282|281|281|281|17500
1612549800000|2021-02-05 18:30:00|281|280|281|280|281|281|281|280|10300
1612550100000|2021-02-05 18:35:00|||||||||5000
1612550400000|2021-02-05 18:40:00|280|279|281|280|281|280|280|279|21500
1612550700000|2021-02-05 18:45:00|280|279|281|280|281|280|280|279|35200
1612551000000|2021-02-05 18:50:00|||||||||1200
1612551300000|2021-02-05 18:55:00|280|279|280|279|281|280|280|279|69700
1612551600000|2021-02-05 19:00:00|281|280|281|280|281|280|281|280|46900
1612551900000|2021-02-05 19:05:00|280|279|280|279|281|280|280|279|37600
1612552200000|2021-02-05 19:10:00|||||||||11700
1612552500000|2021-02-05 19:15:00|281|280|281|280|281|280|281|280|100100
1612552800000|2021-02-05 19:20:00|280|279|280|279|281|280|280|279|75700
1612553100000|2021-02-05 19:25:00|281|280|281|279|281|280|280|279|10700
1612553400000|2021-02-05 19:30:00|280|280|280|279|280|280|280|279|30000
1612553700000|2021-02-05 19:35:00|||||||||2100
1612554000000|2021-02-05 19:40:00|||||||||13600
1612554300000|2021-02-05 19:45:00|||||||||700
1612554600000|2021-02-05 19:50:00|||||||||17900
1612554900000|2021-02-05 19:55:00|||||||||4900
1612555200000|2021-02-05 20:00:00|||||||||4900
1612555500000|2021-02-05 20:05:00|||||||||10600
1612555800000|2021-02-05 20:10:00|279|278|279|278|280|278|279|278|25600
1612556100000|2021-02-05 20:15:00|280|279|280|278|280|279|279|278|3400
1612556400000|2021-02-05 20:20:00|279|279|280|279|280|279|279|279|6100
1612556700000|2021-02-05 20:25:00|279|278|279|278|280|279|279|278|21400
1612557000000|2021-02-05 20:30:00|280|279|281|280|281|280|280|279|104800
1612557300000|2021-02-05 20:35:00|||||||||28100
1612557600000|2021-02-05 20:40:00|280|279|280|279|280|279|280|279|34100
1612557900000|2021-02-05 20:45:00|279|278|280|279|280|279|279|278|53000
1612558200000|2021-02-05 20:50:00|279|278|279|278|280|279|279|278|74200
1612558500000|2021-02-05 20:55:00|280|279|280|278|280|279|279|278|162000
1612794600000|2021-02-08 14:30:00|308|307|305|304|313|312|303|302|711900
1612794900000|2021-02-08 14:35:00|306|305|304|303|307|306|304|303|233500
1612795200000|2021-02-08 14:40:00|303|302|307|306|308|307|303|302|255100
1612795500000|2021-02-08 14:45:00|306|305|305|303|307|306|304|303|117000
1612795800000|2021-02-08 14:50:00|304|304|306|305|306|305|303|302|184900
1612796100000|2021-02-08 14:55:00|305|304|305|304|307|305|304|302|135900
1612796400000|2021-02-08 15:00:00|304|303|305|304|305|304|304|303|175800
1612796700000|2021-02-08 15:05:00|304|303|307|306|307|306|304|303|159900
1612797000000|2021-02-08 15:10:00|308|307|305|304|308|307|305|304|200700
1612797300000|2021-02-08 15:15:00|304|303|303|302|305|304|303|302|147200
1612797600000|2021-02-08 15:20:00|304|303|303|302|304|303|303|302|60300
1612797900000|2021-02-08 15:25:00|302|301|303|302|303|302|302|301|189100
1612798200000|2021-02-08 15:30:00|302|301|302|301|303|302|302|301|66000
1612798500000|2021-02-08 15:35:00|303|302|303|302|303|302|302|301|106500
1612798800000|2021-02-08 15:40:00|304|303|304|303|305|304|304|303|59100
1612799100000|2021-02-08 15:45:00|305|304|306|305|306|305|305|304|104000
1612799400000|2021-02-08 15:50:00|305|304|305|304|305|304|305|304|45100
1612799700000|2021-02-08 15:55:00|304|303|305|304|305|304|304|303|46300
1612800000000|2021-02-08 16:00:00|||||||||20900
1612800300000|2021-02-08 16:05:00|306|305|305|304|306|305|305|304|95400
1612800600000|2021-02-08 16:10:00|306|305|305|304|306|305|304|303|82600
1612800900000|2021-02-08 16:15:00|304|303|305|304|305|304|304|303|98600
1612801200000|2021-02-08 16:20:00|306|305|304|303|306|305|304|303|61400
1612801500000|2021-02-08 16:25:00|305|304|305|304|305|304|305|304|38400
1612801800000|2021-02-08 16:30:00|306|305|305|304|306|305|305|304|128800
1612802100000|2021-02-08 16:35:00|304|303|304|303|304|303|304|303|43600
1612802400000|2021-02-08 16:40:00|305|304|305|304|305|304|304|303|33300
1612802700000|2021-02-08 16:45:00|304|303|305|304|305|304|304|303|31200
1612803000000|2021-02-08 16:50:00|304|303|305|304|305|304|304|303|52100
1612803300000|2021-02-08 16:55:00|||||||||27000
1612803600000|2021-02-08 17:00:00|304|303|304|303|305|304|304|303|44900
1612803900000|2021-02-08 17:05:00|303|302|302|301|303|302|302|301|148900
1612804200000|2021-02-08 17:10:00|||||||||86800
1612804500000|2021-02-08 17:15:00|301|300|301|300|301|300|301|300|86900
1612804800000|2021-02-08 17:20:00|||||||||30500
1612805100000|2021-02-08 17:25:00|302|301|303|302|303|302|301|300|93900
1612805400000|2021-02-08 17:30:00|302|301|303|302|303|302|302|301|47900
1612805700000|2021-02-08 17:35:00|302|301|299|298|303|301|299|298|282500
1612806000000|2021-02-08 17:40:00|298|297|298|297|299|298|298|297|37100
1612806300000|2021-02-08 17:45:00|299|298|299|298|299|298|298|297|44900
1612806600000|2021-02-08 17:50:00|298|297|297|296|299|298|297|296|98900
1612806900000|2021-02-08 17:55:00|296|295|296|295|298|297|296|295|66200
1612807200000|2021-02-08 18:00:00|297|296|298|297|298|297|297|296|46400
1612807500000|2021-02-08 18:05:00|297|296|297|296|298|297|297|296|54800
1612807800000|2021-02-08 18:10:00|298|297|298|297|298|297|297|297|30600
1612808100000|2021-02-08 18:15:00|299|298|299|298|300|299|299|297|35300
1612808400000|2021-02-08 18:20:00|300|299|300|299|300|299|299|298|28500
1612808700000|2021-02-08 18:25:00|299|298|300|299|300|299|299|298|23000
1612809000000|2021-02-08 18:30:00|299|298|300|299|300|299|299|298|22100
1612809300000|2021-02-08 18:35:00|299|298|300|299|300|299|299|298|11300
1612809600000|2021-02-08 18:40:00|299|298|298|297|300|299|298|297|58000
1612809900000|2021-02-08 18:45:00|299|298|298|297|299|298|297|296|19100
1612810200000|2021-02-08 18:50:00|297|296|298|297|298|297|297|296|19100
1612810500000|2021-02-08 18:55:00|297|296|299|298|299|298|297|296|31800
1612810800000|2021-02-08 19:00:00|300|299|299|298|300|299|299|298|17600
1612811100000|2021-02-08 19:05:00|300|299|299|298|300|299|299|298|52800
1612811400000|2021-02-08 19:10:00|300|299|296|295|300|299|296|295|98100
1612811700000|2021-02-08 19:15:00|297||296||297||296||25600
1612812000000|2021-02-08 19:20:00|297|296|296|295|297|296|296|295|84700
1612812300000|2021-02-08 19:25:00|297|296|297|296|297|296|296|295|35700
1612812600000|2021-02-08 19:30:00|296|295|296|295|296|295|296|295|22500
1612812900000|2021-02-08 19:35:00|297|296|297|296|297|296|296|295|46600
1612813200000|2021-02-08 19:40:00|296|295|297|296|297|296|296|295|21100
1612813500000|2021-02-08 19:45:00|296|295|297|296|297|296|296|295|44200
1612813800000|2021-02-08 19:50:00|298|297|298|297|298|297|297|296|55500
1612814100000|2021-02-08 19:55:00|297|296|299|298|299|298|297|296|41100
1612814400000|2021-02-08 20:00:00|298|297|299|298|299|298|298|297|62000
1612814700000|2021-02-08 20:05:00|||||||||9500
1612815000000|2021-02-08 20:10:00|||||||||13000
1612815300000|2021-02-08 20:15:00|298|297|297|296|298|297|296|295|62300
1612815600000|2021-02-08 20:20:00|298|297|297|296|298|297|297|296|19800
1612815900000|2021-02-08 20:25:00|298|297|299|298|299|298|297|296|46800
1612816200000|2021-02-08 20:30:00|300|299|300|298|300|299|299|298|69500
1612816500000|2021-02-08 20:35:00|299||299||300||299||33400
1612816800000|2021-02-08 20:40:00|300|299|299|298|300|299|299|298|56300
1612817100000|2021-02-08 20:45:00|300|299|300|299|300|299|299|298|185700
1612817400000|2021-02-08 20:50:00|299|298|299|298|300|299|299|298|90300
1612817700000|2021-02-08 20:55:00|300|299|300|299|300|299|299|298|138100
1612881000000|2021-02-09 14:30:00|310|308|308|307|310|309|308|307|335400
1612881300000|2021-02-09 14:35:00|309|308|309|308|309|308|308|307|129200
1612881600000|2021-02-09 14:40:00|308|307|308|307|310|309|308|307|141000
1612881900000|2021-02-09 14:45:00|309|308|309|308|309|308|309|308|62900
1612882200000|2021-02-09 14:50:00|310|309|309|308|310|309|309|308|160300
1612882500000|2021-02-09 14:55:00|310|309|310|309|310|309|309|308|85800
1612882800000|2021-02-09 15:00:00|309|308|309|308|310|309|308|307|97400
1612883100000|2021-02-09 15:05:00|308|307|309|308|310|309|308|307|129900
1612883400000|2021-02-09 15:10:00|310|309|310|309|310|309|309|308|141800
1612883700000|2021-02-09 15:15:00|309|308|309|308|310|309|309|308|126600
1612884000000|2021-02-09 15:20:00|310|309|310|309|310|309|310|309|61500
1612884300000|2021-02-09 15:25:00|||||||||35800
1612884600000|2021-02-09 15:30:00|311|310|311|310|311|310|311|310|86100
1612884900000|2021-02-09 15:35:00|312|311|313|312|313|312|312|311|290400
1612885200000|2021-02-09 15:40:00|312|311|314|313|314|313|312|311|133800
1612885500000|2021-02-09 15:45:00|||||||||243700
1612885800000|2021-02-09 15:50:00|315|314|314|313|315|314|314|313|112400
1612886100000|2021-02-09 15:55:00|315|314|315|314|315|314|314|313|100400
1612886400000|2021-02-09 16:00:00|316|315|317|316|317|316|315|314|123900
1612886700000|2021-02-09 16:05:00|318|317|318|317|319|318|317|316|238400
1612887000000|2021-02-09 16:10:00|319|318|319|318|320|319|318|317|103800
1612887300000|2021-02-09 16:15:00|318|317|313|312|319|318|313|312|191800
1612887600000|2021-02-09 16:20:00|314|313|314|313|314|313|312|311|132900
1612887900000|2021-02-09 16:25:00|313|312|313|312|313|312|312|311|60800
1612888200000|2021-02-09 16:30:00|312|311|313|312|313|312|312|311|48300
1612888500000|2021-02-09 16:35:00|314|313|316|315|316|315|313|312|57800
1612888800000|2021-02-09 16:40:00|315|314|314|313|315|314|314|313|42600
1612889100000|2021-02-09 16:45:00|315|314|317|316|317|316|315|314|44100
1612889400000|2021-02-09 16:50:00|||||||||23800
1612889700000|2021-02-09 16:55:00|316|315|316|315|316|315|315|314|86400
1612890000000|2021-02-09 17:00:00|315|314|316|315|316|315|315|314|20300
1612890300000|2021-02-09 17:05:00|||||||||5600
1612890600000|2021-02-09 17:10:00|317|316|317|316|317|316|316|315|52100
1612890900000|2021-02-09 17:15:00|316|315|314|313|317|316|314|313|60000
1612891200000|2021-02-09 17:20:00|315|314|317|316|317|316|315|314|48000
1612891500000|2021-02-09 17:25:00|316|315|317|316|317|316|316|315|56600
1612891800000|2021-02-09 17:30:00|316|315|316|315|317|316|316|315|56900
1612892100000|2021-02-09 17:35:00|317|316|316|315|317|316|316|315|79800
1612892400000|2021-02-09 17:40:00|317|316|315|314|317|316|315|314|142600
1612892700000|2021-02-09 17:45:00|316|315|316|315|316|315|315|314|32300
1612893000000|2021-02-09 17:50:00|315|314|317|316|317|316|315|314|29400
1612893300000|2021-02-09 17:55:00|316|315|317|316|317|316|316|315|7900
1612893600000|2021-02-09 18:00:00|316|315|317|316|318|317|316|315|98400
1612893900000|2021-02-09 18:05:00|318|317|318|317|319|318|318|317|128500
1612894200000|2021-02-09 18:10:00|319|318|318|317|319|318|318|317|42800
1612894500000|2021-02-09 18:15:00|319|318|318|317|319|318|317|316|82700
1612894800000|2021-02-09 18:20:00|319|318|317|316|319|318|317|316|28500
1612895100000|2021-02-09 18:25:00|318|317|318|317|318|317|318|317|12600
1612895400000|2021-02-09 18:30:00|319|318|320|319|320|319|318|317|111300
1612895700000|2021-02-09 18:35:00|||||||||22200
1612896000000|2021-02-09 18:40:00|319|318|319|318|320|319|319|318|101800
1612896300000|2021-02-09 18:45:00|318|317|318|317|319|318|317|316|81200
1612896600000|2021-02-09 18:50:00|319|318|318|317|319|318|317|316|29700
1612896900000|2021-02-09 18:55:00|||||||||10900
1612897200000|2021-02-09 19:00:00|319|318|318|317|319|318|318|317|72600
1612897500000|2021-02-09 19:05:00|319|318|318|317|319|318|318|317|31100
1612897800000|2021-02-09 19:10:00|319|318|318|317|319|318|318|317|43900
1612898100000|2021-02-09 19:15:00|317|316|320|319|320|319|317|316|80800
1612898400000|2021-02-09 19:20:00|319|318|320|319|320|319|319|318|59400
1612898700000|2021-02-09 19:25:00|319|318|319|318|320|319|319|318|29800
1612899000000|2021-02-09 19:30:00|320|319|320|319|320|319|319|318|64600
1612899300000|2021-02-09 19:35:00|||||||||6800
1612899600000|2021-02-09 19:40:00|319|318|320|319|320|319|319|318|176600
1612899900000|2021-02-09 19:45:00|319|318|320|319|320|319|319|318|43100
1612900200000|2021-02-09 19:50:00|319|318|320|319|320|319|319|318|35500
1612900500000|2021-02-09 19:55:00|319|318|320|319|320|319|319|318|55500
1612900800000|2021-02-09 20:00:00|||||||||63100
1612901100000|2021-02-09 20:05:00|321|320|324|323|324|323|321|320|175700
1612901400000|2021-02-09 20:10:00|325|324|324|323|325|324|324|323|77500
1612901700000|2021-02-09 20:15:00|325|324|325|324|325|324|324|323|69100
1612902000000|2021-02-09 20:20:00|326|325|327|326|327|326|325|325|214900
1612902300000|2021-02-09 20:25:00|326|325|327|326|328|327|326|325|68200
1612902600000|2021-02-09 20:30:00|328|325|327|326|328|327|327|325|54000
1612902900000|2021-02-09 20:35:00|328|327|328|327|328|327|328|327|78100
1612903200000|2021-02-09 20:40:00|329|328|330|329|330|329|328|327|210100
1612903500000|2021-02-09 20:45:00|329|328|332|331|332|331|329|328|117500
1612903800000|2021-02-09 20:50:00|333|332|335|334|335|334|333|332|158400
1612904100000|2021-02-09 20:55:00|336|335|336|335|338|337|335|333|439300
1612967400000|2021-02-10 14:30:00|338|336|324|323|339|337|322|321|526400
1612967700000|2021-02-10 14:35:00|323|322|316|314|323|322|307|305|569000
1612968000000|2021-02-10 14:40:00|317|315|318|317|318|317|311|310|167700
1612968300000|2021-02-10 14:45:00|317|316|323|320|324|323|317|316|190000
1612968600000|2021-02-10 14:50:00|324|321|321|320|324|322|320|318|135900
1612968900000|2021-02-10 14:55:00|320|319|319|318|321|320|319|318|129400
1612969200000|2021-02-10 15:00:00|318|317|318|317|319|318|317|316|138300
1612969500000|2021-02-10 15:05:00|317|316|315|314|318|317|315|314|92200
1612969800000|2021-02-10 15:10:00|314|313|313|312|315|313|312|311|187900
1612970100000|2021-02-10 15:15:00|312|311|313|312|315|314|312|311|109200
1612970400000|2021-02-10 15:20:00|314|313|306|305|314|313|306|305|233800
1612970700000|2021-02-10 15:25:00|307|306|301|300|307|306|296|295|451400
1612971000000|2021-02-10 15:30:00|300|299|302|301|302|301|298|297|133400
1612971300000|2021-02-10 15:35:00|303|300|302|301|308|306|302|300|105200
1612971600000|2021-02-10 15:40:00|301|300|302|300|303|302|300|299|117700
1612971900000|2021-02-10 15:45:00|301|301|290|289|302|301|290|288|279300
1612972200000|2021-02-10 15:50:00|289|288|302|300|302|300|286|285|138600
1612972500000|2021-02-10 15:55:00|301|299|304|303|305|304|300|299|90200
1612972800000|2021-02-10 16:00:00|305|304|305|304|305|304|303|302|63200
1612973100000|2021-02-10 16:05:00|304|303|305|304|306|305|302|301|153000
1612973400000|2021-02-10 16:10:00|306|305|310|309|310|309|306|304|113400
1612973700000|2021-02-10 16:15:00|309|308|312|311|312|311|308|307|85400
1612974000000|2021-02-10 16:20:00|313|312|312|311|315|314|311|310|91900
1612974300000|2021-02-10 16:25:00|313|312|313|312|313|312|311|310|69400
1612974600000|2021-02-10 16:30:00|312|311|313|312|314|312|310|309|47800
1612974900000|2021-02-10 16:35:00|312|311|312|311|313|312|312|311|19900
1612975200000|2021-02-10 16:40:00|313|312|313|312|314|313|311|310|36800
1612975500000|2021-02-10 16:45:00|312|311|311|310|313|312|311|310|40100
1612975800000|2021-02-10 16:50:00|312|311|313|312|313|312|312|311|15100
1612976100000|2021-02-10 16:55:00|314|313|314|313|314|313|313|312|49500
1612976400000|2021-02-10 17:00:00|313|312|312|311|314|313|312|311|57900
1612976700000|2021-02-10 17:05:00|311|310|312|311|312|311|311|310|12000
1612977000000|2021-02-10 17:10:00|313|310|312|311|313|312|312|310|11900
1612977300000|2021-02-10 17:15:00|313|312|313|312|313|312|312|311|26300
1612977600000|2021-02-10 17:20:00|312|311|312|311|313|311|312|311|10100
1612977900000|2021-02-10 17:25:00|313|312|313|312|313|312|312|311|18000
1612978200000|2021-02-10 17:30:00|314|313|314|313|314|313|312|311|26100
1612978500000|2021-02-10 17:35:00|||||||||27700
1612978800000|2021-02-10 17:40:00|||||||||18900
1612979100000|2021-02-10 17:45:00|315|314|315|314|315|314|314|313|53300
1612979400000|2021-02-10 17:50:00|316|315|316|315|318|317|316|315|163700
1612979700000|2021-02-10 17:55:00|317||316||317||316||28000
1612980000000|2021-02-10 18:00:00|315|314|317|316|318|316|315|314|24700
1612980300000|2021-02-10 18:05:00|318|317|317|316|318|317|317|316|22400
1612980600000|2021-02-10 18:10:00|316|315|315|314|317|316|315|314|65000
1612980900000|2021-02-10 18:15:00|314|313|314|313|315|314|313|312|40800
1612981200000|2021-02-10 18:20:00|315|314|315|314|316|315|315|314|27600
1612981500000|2021-02-10 18:25:00|316|315|316|315|317|316|316|315|29000
1612981800000|2021-02-10 18:30:00|315|314|315|314|315|314|315|314|23900
1612982100000|2021-02-10 18:35:00|314|313|314|313|315|314|313|312|57600
1612982400000|2021-02-10 18:40:00|315|314|314|313|315|314|314|313|4000
1612982700000|2021-02-10 18:45:00|315|314|314|313|315|314|314|313|32500
1612983000000|2021-02-10 18:50:00|315|314|314|313|315|314|314|313|11900
1612983300000|2021-02-10 18:55:00|315|314|315|314|315|314|314|313|18700
1612983600000|2021-02-10 19:00:00|316|315|316|314|316|315|315|314|11400
1612983900000|2021-02-10 19:05:00|315|313|314|313|316|313|314|313|13500
1612984200000|2021-02-10 19:10:00|315||314||315||314||6900
1612984500000|2021-02-10 19:15:00|315|314|314|313|315|314|314|313|21500
1612984800000|2021-02-10 19:20:00|||||||||38600
1612985100000|2021-02-10 19:25:00|313|312|313|312|313|312|313|312|70400
1612985400000|2021-02-10 19:30:00|312|311|312|311|313|312|311|310|34400
1612985700000|2021-02-10 19:35:00|313|312|312|311|313|312|312|311|10200
1612986000000|2021-02-10 19:40:00|313|312|313|312|314|313|313|312|12900
1612986300000|2021-02-10 19:45:00|314|311|314|313|315|314|313|311|21900
1612986600000|2021-02-10 19:50:00|315|314|315|314|315|314|315|314|79500
1612986900000|2021-02-10 19:55:00|||||||||14800
1612987200000|2021-02-10 20:00:00|314|313|315|314|315|314|314|313|58300
1612987500000|2021-02-10 20:05:00|314|313|315|314|315|314|314|313|16600
1612987800000|2021-02-10 20:10:00|314|313|315|314|315|314|314|313|21100
1612988100000|2021-02-10 20:15:00|314|313|315|314|315|314|314|313|64900
1612988400000|2021-02-10 20:20:00|314|313|315|314|315|314|314|313|13800
1612988700000|2021-02-10 20:25:00|||||||||7300
1612989000000|2021-02-10 20:30:00|314|313|314|313|315|314|314|313|47800
1612989300000|2021-02-10 20:35:00|313|312|314|313|314|313|313|312|32800
1612989600000|2021-02-10 20:40:00|313|312|314|313|314|313|313|312|35800
1612989900000|2021-02-10 20:45:00|315|314|314|313|315|314|314|313|78700
1612990200000|2021-02-10 20:50:00|313|312|313|312|313|312|313|312|85300
1612990500000|2021-02-10 20:55:00|314|313|314|313|314|313|313|312|81200
1613053800000|2021-02-11 14:30:00|328|327|322|320|329|327|319|318|275400
1613054100000|2021-02-11 14:35:00|321|321|321|320|323|322|319|318|226800
1613054400000|2021-02-11 14:40:00|322|321|327|326|329|328|322|321|378500
1613054700000|2021-02-11 14:45:00|328|327|332|330|334|333|328|327|206400
1613055000000|2021-02-11 14:50:00|331|331|329|328|332|331|329|328|123100
1613055300000|2021-02-11 14:55:00|328|327|328|327|330|329|327|325|110300
1613055600000|2021-02-11 15:00:00|327|326|331|330|332|331|327|326|162600
1613055900000|2021-02-11 15:05:00|330|329|331|330|332|331|330|329|65700
1613056200000|2021-02-11 15:10:00|330|329|326|325|331|330|326|325|147400
1613056500000|2021-02-11 15:15:00|327|326|327|325|328|327|325|324|110400
1613056800000|2021-02-11 15:20:00|328|326|327|326|330|328|326|325|176200
1613057100000|2021-02-11 15:25:00|326|325|325|324|327|326|324|323|89500
1613057400000|2021-02-11 15:30:00|326|323|326|325|327|326|326|323|57100
1613057700000|2021-02-11 15:35:00|327|324|326|325|327|325|325|324|37000
1613058000000|2021-02-11 15:40:00|325|324|326|325|326|325|325|324|24400
1613058300000|2021-02-11 15:45:00|327|326|328|327|328|327|327|326|39100
1613058600000|2021-02-11 15:50:00|327|326|329|328|329|328|327|326|50100
1613058900000|2021-02-11 15:55:00|330|329|330|328|330|329|329|328|33400
1613059200000|2021-02-11 16:00:00|329|329|330|329|330|329|329|328|46000
1613059500000|2021-02-11 16:05:00|329|328|327|326|330|329|327|326|37200
1613059800000|2021-02-11 16:10:00|326|325|327|326|327|326|326|325|38000
1613060100000|2021-02-11 16:15:00|328|327|330|329|330|329|328|327|98900
1613060400000|2021-02-11 16:20:00|329|328|328|327|329|328|328|327|30500
1613060700000|2021-02-11 16:25:00|327|326|327|326|327|326|327|326|36500
1613061000000|2021-02-11 16:30:00|326|325|327|326|327|326|326|325|51100
1613061300000|2021-02-11 16:35:00|326|325|327|326|327|326|326|325|63900
1613061600000|2021-02-11 16:40:00|326|325|325|324|326|325|324|323|115600
1613061900000|2021-02-11 16:45:00|324|323|325|324|326|325|324|323|39700
1613062200000|2021-02-11 16:50:00|326|325|325|324|326|325|325|324|22400
1613062500000|2021-02-11 16:55:00|326|325|325|324|326|325|325|324|17500
1613062800000|2021-02-11 17:00:00|326|323|325|324|326|324|324|323|15800
1613063100000|2021-02-11 17:05:00|324|323|322|321|324|323|321|320|34500
1613063400000|2021-02-11 17:10:00|321|320|320|318|321|320|317|316|119300
1613063700000|2021-02-11 17:15:00|319|319|319|318|322|320|319|318|69500
1613064000000|2021-02-11 17:20:00|318|317|316|315|320|319|316|315|48700
1613064300000|2021-02-11 17:25:00|317|316|314|313|317|316|314|313|84200
1613064600000|2021-02-11 17:30:00|315|314|311|309|317|315|308|306|170000
1613064900000|2021-02-11 17:35:00|310|308|315|314|315|314|309|308|61800
1613065200000|2021-02-11 17:40:00|314|313|314|313|315|314|312|311|31300
1613065500000|2021-02-11 17:45:00|313|312|315|314|315|314|313|312|8100
1613065800000|2021-02-11 17:50:00|314|313|313|312|315|314|312|311|20300
1613066100000|2021-02-11 17:55:00|312|311|317|316|317|316|312|311|86200
1613066400000|2021-02-11 18:00:00|316|315|320|319|322|320|316|315|43400
1613066700000|2021-02-11 18:05:00|319|318|322|321|322|321|318|317|29700
1613067000000|2021-02-11 18:10:00|321|320|324|323|324|323|321|319|39000
1613067300000|2021-02-11 18:15:00|323|322|324|323|325|324|322|321|70400
1613067600000|2021-02-11 18:20:00|323|322|324|323|324|323|323|322|9800
1613067900000|2021-02-11 18:25:00|323|322|325|324|325|324|323|321|29100
1613068200000|2021-02-11 18:30:00|326|325|327|326|328|327|326|325|128200
1613068500000|2021-02-11 18:35:00|328|327|328|327|328|327|327|325|21000
1613068800000|2021-02-11 18:40:00|327|326|325|323|328|327|324|323|36100
1613069100000|2021-02-11 18:45:00|324|324|324|323|325|324|323|322|13400
1613069400000|2021-02-11 18:50:00|323|322|325|324|325|324|323|322|10700
1613069700000|2021-02-11 18:55:00|324|323|324|323|325|324|323|322|10600
1613070000000|2021-02-11 19:00:00|323|322|324|323|324|323|322|321|22600
1613070300000|2021-02-11 19:05:00|325|324|324|323|325|324|323|322|21000
1613070600000|2021-02-11 19:10:00|323|322|325|324|325|324|323|322|23400
1613070900000|2021-02-11 19:15:00|324|323|326|325|326|325|324|323|32300
1613071200000|2021-02-11 19:20:00|325|324|325|324|325|324|325|324|13100
1613071500000|2021-02-11 19:25:00|324|323|325|324|325|324|324|323|10800
1613071800000|2021-02-11 19:30:00|324|323|326|325|326|325|324|323|40600
1613072100000|2021-02-11 19:35:00|325|324|326|325|327|326|325|324|22700
1613072400000|2021-02-11 19:40:00|325|324|327|326|327|326|325|324|55700
1613072700000|2021-02-11 19:45:00|328|327|330|329|330|329|328|327|119800
1613073000000|2021-02-11 19:50:00|329|328|329|328|330|329|329|328|21400
1613073300000|2021-02-11 19:55:00|330|329|330|329|330|329|329|328|31500
1613073600000|2021-02-11 20:00:00|329|328|329|328|330|329|328|327|79600
1613073900000|2021-02-11 20:05:00|328|327|330|329|330|329|328|327|34000
1613074200000|2021-02-11 20:10:00|329|328|330|329|330|329|329|328|30700
1613074500000|2021-02-11 20:15:00|329|328|329|328|329|328|329|328|31900
1613074800000|2021-02-11 20:20:00|330|329|329|328|330|329|329|328|39400
1613075100000|2021-02-11 20:25:00|330|329|332|331|332|331|329|328|139700
1613075400000|2021-02-11 20:30:00||330||331||331||330|85700
1613075700000|2021-02-11 20:35:00|331|330|332|331|332|331|331|330|64300
1613076000000|2021-02-11 20:40:00|331|330|331|330|332|331|331|330|36900
1613076300000|2021-02-11 20:45:00|332|331|332|331|333|332|332|331|133400
1613076600000|2021-02-11 20:50:00|331|330|328|327|331|330|328|327|180600
1613076900000|2021-02-11 20:55:00|329|328|328|325|330|329|327|325|169700
1613140200000|2021-02-12 14:30:00|325|321|336|334|339|338|325|321|289400
1613140500000|2021-02-12 14:35:00|335|335|330|329|338|337|330|329|146800
1613140800000|2021-02-12 14:40:00|331|330|330|329|331|330|326|325|153500
1613141100000|2021-02-12 14:45:00|331|330|330|329|332|331|329|328|122900
1613141400000|2021-02-12 14:50:00|329|328|327|325|330|328|326|325|73100
1613141700000|2021-02-12 14:55:00|326|326|327|326|329|327|325|324|124400
1613142000000|2021-02-12 15:00:00|328|327|327|326|329|328|327|326|74800
1613142300000|2021-02-12 15:05:00|328|327|329|328|330|329|327|326|30900
1613142600000|2021-02-12 15:10:00|330|329|329|328|330|329|328|327|42100
1613142900000|2021-02-12 15:15:00|328|327|332|331|332|331|328|327|67700
1613143200000|2021-02-12 15:20:00|331|330|333|332|333|332|331|330|51500
1613143500000|2021-02-12 15:25:00|||||||||51300
1613143800000|2021-02-12 15:30:00|||||||||39400
1613144100000|2021-02-12 15:35:00|334|333|333|332|336|335|333|332|84900
1613144400000|2021-02-12 15:40:00|334|333|336|335|337|336|333|332|44800
1613144700000|2021-02-12 15:45:00|337|336|340|339|340|339|337|336|217700
1613145000000|2021-02-12 15:50:00|341|340|349|347|349|348|341|340|384900
1613145300000|2021-02-12 15:55:00|348|348|348|347|350|349|348|346|178800
1613145600000|2021-02-12 16:00:00|347|346|347|346|349|348|345|344|137700
1613145900000|2021-02-12 16:05:00|346|345|349|348|349|348|345|344|88600
1613146200000|2021-02-12 16:10:00|348|347|349|348|350|349|348|347|90200
1613146500000|2021-02-12 16:15:00|350|347|349|348|350|349|347|346|296800
1613146800000|2021-02-12 16:20:00|350|349|350|349|350|349|350|349|75900
1613147100000|2021-02-12 16:25:00|351|350|351|350|351|350|351|350|235600
1613147400000|2021-02-12 16:30:00|352|351|357|356|357|356|352|351|321700
1613147700000|2021-02-12 16:35:00|358|357|358|357|359|357|356|355|234500
1613148000000|2021-02-12 16:40:00|357|356|360|359|360|359|357|356|118700
1613148300000|2021-02-12 16:45:00|359|358|360|359|360|359|359|358|145600
1613148600000|2021-02-12 16:50:00|361|360|361|360|361|360|360|359|240900
1613148900000|2021-02-12 16:55:00|362|361|365|364|365|364|361|360|156600
1613149200000|2021-02-12 17:00:00|366|365|369|368|369|368|366|364|233200
1613149500000|2021-02-12 17:05:00|370|369|374|373|375|374|370|369|266800
1613149800000|2021-02-12 17:10:00|375|374|380|379|380|379|375|373|265000
1613150100000|2021-02-12 17:15:00|381|380|389|388|389|388|379|378|357900
1613150400000|2021-02-12 17:20:00|390|389|381|380|392|390|381|380|342200
1613150700000|2021-02-12 17:25:00|382|381|384|383|385|384|377|376|204200
1613151000000|2021-02-12 17:30:00|385|384|386|385|388|387|384|383|154400
1613151300000|2021-02-12 17:35:00|387|386|386|385|388|387|385|384|107600
1613151600000|2021-02-12 17:40:00|385|384|385|384|386|385|384|383|108500
1613151900000|2021-02-12 17:45:00|386|385|387|386|388|387|384|383|87800
1613152200000|2021-02-12 17:50:00|388|387|386|385|388|387|386|385|113300
1613152500000|2021-02-12 17:55:00|387|386|393|392|393|392|386|385|305400
1613152800000|2021-02-12 18:00:00|394|391|393|392|394|393|392|391|95000
1613153100000|2021-02-12 18:05:00|392|391|387|386|393|392|387|385|132600
1613153400000|2021-02-12 18:10:00|388|387|389|388|389|388|386|385|163400
1613153700000|2021-02-12 18:15:00|390|389|392|391|393|392|390|388|133000
1613154000000|2021-02-12 18:20:00|393|390|393|391|393|392|392|390|94300
1613154300000|2021-02-12 18:25:00|392|392|389|388|393|392|388|387|186700
1613154600000|2021-02-12 18:30:00|390|387|392|391|392|391|387|386|91100
1613154900000|2021-02-12 18:35:00|391|390|389|388|392|391|389|388|112400
1613155200000|2021-02-12 18:40:00|390|389|388|387|390|389|388|387|99500
1613155500000|2021-02-12 18:45:00|389|388|389|388|390|389|388|386|49800
1613155800000|2021-02-12 18:50:00|388|387|385|384|389|388|384|383|139200
1613156100000|2021-02-12 18:55:00|384|383|382|381|385|384|380|379|143900
1613156400000|2021-02-12 19:00:00|383|380|388|387|388|387|380|379|100100
1613156700000|2021-02-12 19:05:00|389|388|390|388|390|389|388|387|50800
1613157000000|2021-02-12 19:10:00|389|387|384|383|390|387|384|382|83900
1613157300000|2021-02-12 19:15:00|385|382|387|386|388|386|384|382|41800
1613157600000|2021-02-12 19:20:00|388|385|387|386|388|387|386|385|57300
1613157900000|2021-02-12 19:25:00|388|387|389|388|389|388|387|385|81100
1613158200000|2021-02-12 19:30:00|388|387|388|387|389|388|387|386|51900
1613158500000|2021-02-12 19:35:00|387|386|389|388|389|388|387|386|26900
1613158800000|2021-02-12 19:40:00|388|387|392|391|392|391|388|387|159300
1613159100000|2021-02-12 19:45:00|391|390|393|392|393|392|391|390|104000
1613159400000|2021-02-12 19:50:00|392|391|398|397|399|398|392|391|330700
1613159700000|2021-02-12 19:55:00|399|398|398|397|399|398|398|397|116000
1613160000000|2021-02-12 20:00:00|399|398|393|392|399|398|392|391|208700
1613160300000|2021-02-12 20:05:00|392|391|397|396|398|397|392|391|55200
1613160600000|2021-02-12 20:10:00|396|395|391|390|398|397|390|389|410100
1613160900000|2021-02-12 20:15:00|390|389|391|390|392|391|386|385|206000
1613161200000|2021-02-12 20:20:00|392|391|394|393|395|394|390|389|96000
1613161500000|2021-02-12 20:25:00|395|394|396|395|398|397|395|394|150600
1613161800000|2021-02-12 20:30:00|397|396|397|396|398|397|395|394|163100
1613162100000|2021-02-12 20:35:00|398|397|398|397|398|397|397|397|90000
1613162400000|2021-02-12 20:40:00|397|396|393|392|397|397|393|391|275300
1613162700000|2021-02-12 20:45:00|392|391|389|388|392|391|381|380|443300
1613163000000|2021-02-12 20:50:00|388|387|397|396|398|397|388|387|254400
1613163300000|2021-02-12 20:55:00|398|395|398|397|398|397|395|394|206900
1613485800000|2021-02-16 14:30:00|440|436|467|465|467|466|438|435|732500
1613486100000|2021-02-16 14:35:00|468|466|482|481|483|482|468|465|602300
1613486400000|2021-02-16 14:40:00|483|482|494|492|494|493|482|480|543500
1613486700000|2021-02-16 14:45:00|493|493|488|486|495|494|485|484|746900
1613487000000|2021-02-16 14:50:00|487|487|483|482|489|488|478|477|375500
1613487300000|2021-02-16 14:55:00|482|481|495|493|495|494|482|481|572100
1613487600000|2021-02-16 15:00:00|494|494|495|493|495|494|492|491|308700
1613487900000|2021-02-16 15:05:00|494|494|494|493|495|494|489|488|370400
1613488200000|2021-02-16 15:10:00|493|492|489|488|494|493|487|486|219300
1613488500000|2021-02-16 15:15:00|490|487|494|493|495|494|488|487|269400
1613488800000|2021-02-16 15:20:00|493|492|494|493|495|494|492|490|271700
1613489100000|2021-02-16 15:25:00|493|492|494|493|495|494|493|492|136300
1613489400000|2021-02-16 15:30:00|493|492|495|494|495|494|492|491|122400
1613489700000|2021-02-16 15:35:00|494|493|495|493|495|494|494|493|192400
1613490000000|2021-02-16 15:40:00|494|494|492|491|495|494|487|486|396600
1613490300000|2021-02-16 15:45:00|491|490|489|488|492|491|489|488|66000
1613490600000|2021-02-16 15:50:00|490|489|485|484|490|489|484|483|231100
1613490900000|2021-02-16 15:55:00|486|485|488|487|488|487|484|483|116100
1613491200000|2021-02-16 16:00:00|487|486|489|488|490|489|486|484|66000
1613491500000|2021-02-16 16:05:00|490|489|489|488|490|489|487|486|74700
1613491800000|2021-02-16 16:10:00|490|489|488|487|492|491|488|487|137700
1613492100000|2021-02-16 16:15:00|487|486|484|483|487|487|484|483|182300
1613492400000|2021-02-16 16:20:00|483|482|479|477|483|483|475|474|541300
1613492700000|2021-02-16 16:25:00|478|478|477|476|479|478|475|474|93200
1613493000000|2021-02-16 16:30:00|476|475|466|465|477|475|465|464|447000
1613493300000|2021-02-16 16:35:00|465|464|457|456|466|465|457|456|268100
1613493600000|2021-02-16 16:40:00|456|455|462|461|466|464|455|454|263200
1613493900000|2021-02-16 16:45:00|463|462|461|460|466|465|460|459|138000
1613494200000|2021-02-16 16:50:00|460|459|462|461|466|465|460|458|109500
1613494500000|2021-02-16 16:55:00|461|460|451|450|462|461|449|448|341000
1613494800000|2021-02-16 17:00:00|452|449|459|458|461|460|449|448|119000
1613495100000|2021-02-16 17:05:00|460|457|462|461|463|462|459|457|124000
1613495400000|2021-02-16 17:10:00|463|460|459|458|463|460|456|455|91100
1613495700000|2021-02-16 17:15:00|460|459|462|461|462|461|458|457|45600
1613496000000|2021-02-16 17:20:00|461|460|464|463|464|463|460|459|133000
1613496300000|2021-02-16 17:25:00|463|462|469|468|469|468|463|462|115800
1613496600000|2021-02-16 17:30:00|470|469|470|468|473|472|468|467|108300
1613496900000|2021-02-16 17:35:00|469|467|476|475|476|475|467|466|141500
1613497200000|2021-02-16 17:40:00|477|476|479|478|479|478|474|473|86100
1613497500000|2021-02-16 17:45:00|480|479|477|476|480|479|476|475|76500
1613497800000|2021-02-16 17:50:00|478|475|480|479|480|479|476|475|67800
1613498100000|2021-02-16 17:55:00|481|478|482|481|483|482|480|478|90800
1613498400000|2021-02-16 18:00:00|483|480|468|467|483|481|468|467|179000
1613498700000|2021-02-16 18:05:00|469|466|463|461|469|467|463|461|183400
1613499000000|2021-02-16 18:10:00|462|462|461|460|465|463|459|457|112500
1613499300000|2021-02-16 18:15:00|462|461|463|462|465|464|458|457|114400
1613499600000|2021-02-16 18:20:00|464|463|466|465|466|465|463|462|55100
1613499900000|2021-02-16 18:25:00|465|464|466|465|466|465|462|461|67100
1613500200000|2021-02-16 18:30:00|467|466|467|466|471|470|466|464|114900
1613500500000|2021-02-16 18:35:00|468|467|469|468|470|469|465|463|77500
1613500800000|2021-02-16 18:40:00|470|469|468|467|470|469|466|465|71100
1613501100000|2021-02-16 18:45:00|467|466|473|472|474|472|467|465|59500
1613501400000|2021-02-16 18:50:00|472|470|481|480|482|481|472|470|98100
1613501700000|2021-02-16 18:55:00|480|479|478|477|481|480|473|472|156100
1613502000000|2021-02-16 19:00:00|479|476|479|478|481|480|477|476|127600
1613502300000|2021-02-16 19:05:00|480|479|479|478|480|479|477|476|57800
1613502600000|2021-02-16 19:10:00|480|479|481|480|481|480|479|477|55400
1613502900000|2021-02-16 19:15:00|482|481|481|480|483|482|481|480|73000
1613503200000|2021-02-16 19:20:00|482|481|479|478|483|482|478|477|43100
1613503500000|2021-02-16 19:25:00|480|479|483|482|484|482|479|478|45500
1613503800000|2021-02-16 19:30:00|484|483|483|482|484|483|483|482|145300
1613504100000|2021-02-16 19:35:00|484|483|484|483|484|483|483|482|20300
1613504400000|2021-02-16 19:40:00|485|484|480|478|485|484|477|476|69300
1613504700000|2021-02-16 19:45:00|481|479|481|480|481|480|478|476|31500
1613505000000|2021-02-16 19:50:00|482|481|482|481|483|482|481|480|53000
1613505300000|2021-02-16 19:55:00|483|482|484|483|484|483|482|481|71700
1613505600000|2021-02-16 20:00:00|485|484|484|483|485|484|482|481|70300
1613505900000|2021-02-16 20:05:00|483|482|482|481|483|482|481|480|35800
1613506200000|2021-02-16 20:10:00|481|480|481|480|482|481|479|478|69500
1613506500000|2021-02-16 20:15:00|480|479|480|479|481|480|479|478|40800
1613506800000|2021-02-16 20:20:00|479|478|480|479|480|479|478|477|74700
1613507100000|2021-02-16 20:25:00|479|478|481|480|481|480|479|478|23900
1613507400000|2021-02-16 20:30:00|480|479|478|477|481|480|477|476|81900
1613507700000|2021-02-16 20:35:00|477|476|480|479|482|481|477|476|126500
1613508000000|2021-02-16 20:40:00|481|480|483|482|484|483|481|480|144400
1613508300000|2021-02-16 20:45:00|484|483|488|487|488|487|483|482|193900
1613508600000|2021-02-16 20:50:00|487|486|486|485|488|487|485|484|161900
1613508900000|2021-02-16 20:55:00|485|484|484|479|485|484|481|479|240300
1613572200000|2021-02-17 14:30:00|520|518|550|549|557|556|520|518|679500
1613572500000|2021-02-17 14:35:00|552|550|540|538|557|555|534|533|387500
1613572800000|2021-02-17 14:40:00|539|537|525|524|539|537|523|521|442100
1613573100000|2021-02-17 14:45:00|524|523|539|538|539|538|521|520|265900
1613573400000|2021-02-17 14:50:00|540|537|542|540|545|544|539|537|229500
1613573700000|2021-02-17 14:55:00|541|541|541|540|544|543|538|537|420900
1613574000000|2021-02-17 15:00:00|540|539|540|539|543|542|538|537|313800
1613574300000|2021-02-17 15:05:00|541|540|542|541|545|544|540|539|227900
1613574600000|2021-02-17 15:10:00|543|542|544|543|545|544|543|541|149000
1613574900000|2021-02-17 15:15:00|545|544|543|542|545|544|542|541|243100
1613575200000|2021-02-17 15:20:00|542|541|538|537|543|542|538|536|167200
1613575500000|2021-02-17 15:25:00|539|536|531|530|539|536|528|527|121100
1613575800000|2021-02-17 15:30:00|532|531|538|537|538|537|531|531|104400
1613576100000|2021-02-17 15:35:00|539|538|540|539|541|540|537|536|123700
1613576400000|2021-02-17 15:40:00|541|540|536|535|542|541|534|533|125500
1613576700000|2021-02-17 15:45:00|537|536|535|534|538|536|531|530|96000
1613577000000|2021-02-17 15:50:00|534|533|536|535|536|535|533|532|39100
1613577300000|2021-02-17 15:55:00|537|536|532|531|537|536|532|530|97200
1613577600000|2021-02-17 16:00:00|533|532|536|535|536|535|530|529|156500
1613577900000|2021-02-17 16:05:00|535|534|525|524|536|535|525|524|268000
1613578200000|2021-02-17 16:10:00|526|523|527|526|531|529|525|523|101500
1613578500000|2021-02-17 16:15:00|526|525|515|514|526|525|512|511|411300
1613578800000|2021-02-17 16:20:00|516|513|510|509|517|516|509|507|222100
1613579100000|2021-02-17 16:25:00|511|510|516|515|517|515|510|508|125900
1613579400000|2021-02-17 16:30:00|517|516|519|518|523|521|516|515|105500
1613579700000|2021-02-17 16:35:00|520|519|519|518|522|521|517|515|65600
1613580000000|2021-02-17 16:40:00|518|517|524|523|524|523|516|515|97100
1613580300000|2021-02-17 16:45:00|525|524|521|520|526|525|520|519|88300
1613580600000|2021-02-17 16:50:00|520|519|523|522|524|522|516|514|126700
1613580900000|2021-02-17 16:55:00|524|523|529|528|530|529|524|523|62500
1613581200000|2021-02-17 17:00:00|528|527|527|526|528|528|526|525|45400
1613581500000|2021-02-17 17:05:00|526|525|528|527|528|527|526|525|26900
1613581800000|2021-02-17 17:10:00|527|526|529|528|529|528|526|525|46600
1613582100000|2021-02-17 17:15:00|528|527|528|527|529|528|527|526|39300
1613582400000|2021-02-17 17:20:00|529|528|527|526|529|528|527|526|27600
1613582700000|2021-02-17 17:25:00|528|527|526|525|528|527|525|524|56200
1613583000000|2021-02-17 17:30:00|527|526|528|527|528|527|526|525|18200
1613583300000|2021-02-17 17:35:00|527|526|524|523|528|527|524|523|52900
1613583600000|2021-02-17 17:40:00|523|522|525|524|526|525|523|522|23500
1613583900000|2021-02-17 17:45:00|526|525|528|527|528|527|526|525|33000
1613584200000|2021-02-17 17:50:00|527|526|530|529|530|529|527|526|101600
1613584500000|2021-02-17 17:55:00|531|530|533|532|533|532|531|530|74400
1613584800000|2021-02-17 18:00:00|534|533|536|535|537|536|533|532|74900
1613585100000|2021-02-17 18:05:00|535|534|534|533|536|535|534|533|88800
1613585400000|2021-02-17 18:10:00|535|534|536|535|537|535|535|533|130500
1613585700000|2021-02-17 18:15:00|537|536|539|538|539|538|537|536|72800
1613586000000|2021-02-17 18:20:00|538|537|540|539|540|539|538|537|82800
1613586300000|2021-02-17 18:25:00|539|538|538|537|540|539|537|536|36600
1613586600000|2021-02-17 18:30:00|537|536|539|538|539|538|535|534|43900
1613586900000|2021-02-17 18:35:00|538|537|540|539|540|539|538|537|46000
1613587200000|2021-02-17 18:40:00|539|538|539|538|539|538|538|537|31600
1613587500000|2021-02-17 18:45:00|538|537|535|534|539|538|535|534|32500
1613587800000|2021-02-17 18:50:00|536|535|536|535|536|535|536|534|26100
1613588100000|2021-02-17 18:55:00|535|534|541|540|541|540|535|534|103700
1613588400000|2021-02-17 19:00:00|540|538|545|544|545|544|540|538|128100
1613588700000|2021-02-17 19:05:00|544|543|548|547|548|547|544|543|243500
1613589000000|2021-02-17 19:10:00|549|548|550|549|550|549|548|546|99600
1613589300000|2021-02-17 19:15:00|549|548|547|546|549|548|547|545|115700
1613589600000|2021-02-17 19:20:00|548|547|547|546|548|547|546|545|81900
1613589900000|2021-02-17 19:25:00|546|545|549|548|550|548|544|543|100000
1613590200000|2021-02-17 19:30:00|550|547|548|547|550|548|547|546|47400
1613590500000|2021-02-17 19:35:00|549|548|553|552|554|552|548|546|176600
1613590800000|2021-02-17 19:40:00|554|553|554|553|555|554|552|551|95200
1613591100000|2021-02-17 19:45:00|555|554|555|553|557|556|553|552|217800
1613591400000|2021-02-17 19:50:00|554|554|555|554|555|554|553|552|92800
1613591700000|2021-02-17 19:55:00|554|553|559|558|560|559|553|552|243300
1613592000000|2021-02-17 20:00:00|560|559|574|572|574|572|560|559|263600
1613592300000|2021-02-17 20:05:00|573|571|567|566|573|572|562|560|379700
1613592600000|2021-02-17 20:10:00|568|567|578|577|578|577|568|567|275400
1613592900000|2021-02-17 20:15:00|579|578|584|582|587|586|578|577|279000
1613593200000|2021-02-17 20:20:00|585|583|592|591|593|592|584|583|297000
1613593500000|2021-02-17 20:25:00|591|590|589|588|592|591|584|583|220700
1613593800000|2021-02-17 20:30:00|590|589|592|591|595|594|588|587|271800
1613594100000|2021-02-17 20:35:00|593|592|594|593|600|599|591|590|472000
1613594400000|2021-02-17 20:40:00|595|594|603|602|604|603|590|589|408000
1613594700000|2021-02-17 20:45:00|602|601|593|591|603|601|589|588|463200
1613595000000|2021-02-17 20:50:00|594|592|597|596|599|598|588|587|309800
1613595300000|2021-02-17 20:55:00|598|597|596|595|600|599|592|591|310500
1613658600000|2021-02-18 14:30:00|580|575|528|521|580|576|523|520|839700
1613658900000|2021-02-18 14:35:00|525|522|582|580|589|588|524|522|516800
1613659200000|2021-02-18 14:40:00|580|578|592|591|592|591|578|576|240900
1613659500000|2021-02-18 14:45:00|593|592|574|572|594|593|573|571|303800
1613659800000|2021-02-18 14:50:00|573|571|584|583|585|584|573|571|176200
1613660100000|2021-02-18 14:55:00|583|582|594|593|594|593|582|580|388500
1613660400000|2021-02-18 15:00:00|595|594|583|581|596|595|583|581|148200
1613660700000|2021-02-18 15:05:00|582|580|578|575|583|581|561|560|253900
1613661000000|2021-02-18 15:10:00|577|576|577|575|580|578|566|565|175200
1613661300000|2021-02-18 15:15:00|576|574|564|563|579|576|564|563|262100
1613661600000|2021-02-18 15:20:00|565|564|556|553|568|566|553|552|205500
1613661900000|2021-02-18 15:25:00|555|554|545|544|557|556|545|543|179500
1613662200000|2021-02-18 15:30:00|544|543|546|545|552|550|541|540|277900
1613662500000|2021-02-18 15:35:00|547|544|563|562|564|562|543|542|183800
1613662800000|2021-02-18 15:40:00|562|561|548|546|565|563|547|546|182100
1613663100000|2021-02-18 15:45:00|547|547|549|547|554|552|547|546|74000
1613663400000|2021-02-18 15:50:00|550|548|548|546|552|550|542|541|121700
1613663700000|2021-02-18 15:55:00|547|547|563|562|563|562|546|544|100300
1613664000000|2021-02-18 16:00:00|564|563|567|566|567|566|557|556|61400
1613664300000|2021-02-18 16:05:00|568|565|573|571|573|571|568|565|55200
1613664600000|2021-02-18 16:10:00|572|572|570|568|573|572|564|562|90400
1613664900000|2021-02-18 16:15:00|571|569|570|569|572|571|566|565|51400
1613665200000|2021-02-18 16:20:00|571|570|575|574|575|574|568|566|90400
1613665500000|2021-02-18 16:25:00|574|573|582|581|582|581|574|573|302500
1613665800000|2021-02-18 16:30:00|581|580|584|583|584|583|580|579|112900
1613666100000|2021-02-18 16:35:00|585|584|578|577|585|584|578|577|84000
1613666400000|2021-02-18 16:40:00|579|578|584|583|585|584|578|577|29400
1613666700000|2021-02-18 16:45:00|585|584|589|588|589|588|584|583|176700
1613667000000|2021-02-18 16:50:00|590|589|595|594|595|594|588|586|156200
1613667300000|2021-02-18 16:55:00|596|595|597|595|598|597|593|591|64600
1613667600000|2021-02-18 17:00:00|596|596|590|589|598|597|590|589|129000
1613667900000|2021-02-18 17:05:00|591|590|585|584|591|590|582|580|152800
1613668200000|2021-02-18 17:10:00|586|585|583|582|588|586|583|582|57700
1613668500000|2021-02-18 17:15:00|584|583|590|588|590|589|584|583|46700
1613668800000|2021-02-18 17:20:00|589|589|590|589|591|590|589|588|42400
1613669100000|2021-02-18 17:25:00|589|588|590|589|590|589|586|585|52800
1613669400000|2021-02-18 17:30:00|591|590|593|592|593|592|590|588|60900
1613669700000|2021-02-18 17:35:00|594|593|596|595|597|596|594|592|94700
1613670000000|2021-02-18 17:40:00|597|596|592|591|597|596|592|591|42900
1613670300000|2021-02-18 17:45:00|593|592|596|595|597|596|593|592|46400
1613670600000|2021-02-18 17:50:00|595|594|592|590|596|595|589|588|70600
1613670900000|2021-02-18 17:55:00|591|591|593|592|593|592|591|590|15200
1613671200000|2021-02-18 18:00:00|592|591|589|588|592|591|588|587|56200
1613671500000|2021-02-18 18:05:00|588|587|591|590|594|592|588|587|52600
1613671800000|2021-02-18 18:10:00|592|591|594|593|594|593|591|590|26000
1613672100000|2021-02-18 18:15:00|593|592|595|594|596|595|593|592|59100
1613672400000|2021-02-18 18:20:00|596|595|603|602|603|602|595|594|217600
1613672700000|2021-02-18 18:25:00|604|603|622|620|623|622|603|602|261800
1613673000000|2021-02-18 18:30:00|621|619|620|618|628|627|619|617|188200
1613673300000|2021-02-18 18:35:00|619|617|626|625|628|626|614|613|94900
1613673600000|2021-02-18 18:40:00|627|626|619|618|628|627|617|615|110100
1613673900000|2021-02-18 18:45:00|620|619|623|622|625|624|619|619|46300
1613674200000|2021-02-18 18:50:00|624|623|630|629|630|629|621|620|131200
1613674500000|2021-02-18 18:55:00|631|630|626|625|636|635|626|625|170500
1613674800000|2021-02-18 19:00:00|625|624|636|635|639|638|623|622|112400
1613675100000|2021-02-18 19:05:00|637|636|658|657|658|657|636|635|237200
1613675400000|2021-02-18 19:10:00|657|656|654|652|661|660|651|649|283500
1613675700000|2021-02-18 19:15:00|653|653|644|642|656|655|636|635|302400
1613676000000|2021-02-18 19:20:00|645|643|649|648|650|648|637|636|130500
1613676300000|2021-02-18 19:25:00|650|649|655|653|657|656|647|646|167000
1613676600000|2021-02-18 19:30:00|654|654|641|640|656|655|641|640|196900
1613676900000|2021-02-18 19:35:00|642|641|646|644|647|646|642|640|53500
1613677200000|2021-02-18 19:40:00|645|645|647|645|650|648|638|637|178200
1613677500000|2021-02-18 19:45:00|646|644|647|645|649|647|640|639|100600
1613677800000|2021-02-18 19:50:00|646|646|639|637|647|646|628|627|212100
1613678100000|2021-02-18 19:55:00|638|636|634|632|639|636|624|623|204400
1613678400000|2021-02-18 20:00:00|635|633|630|627|635|633|615|613|240200
1613678700000|2021-02-18 20:05:00|629|628|628|627|637|636|628|626|91900
1613679000000|2021-02-18 20:10:00|629|628|628|627|634|632|626|624|71600
1613679300000|2021-02-18 20:15:00|627|626|642|641|643|641|627|625|131000
1613679600000|2021-02-18 20:20:00|643|640|644|643|646|644|640|638|103600
1613679900000|2021-02-18 20:25:00|643|642|639|638|643|642|638|636|54400
1613680200000|2021-02-18 20:30:00|638|637|638|637|639|638|632|631|165700
1613680500000|2021-02-18 20:35:00|639|636|636|635|642|640|636|635|50400
1613680800000|2021-02-18 20:40:00|637|636|635|634|644|643|635|633|196800
1613681100000|2021-02-18 20:45:00|636|635|623|621|636|635|623|621|101300
1613681400000|2021-02-18 20:50:00|622|622|606|604|622|622|603|602|235300
1613681700000|2021-02-18 20:55:00|605|605|607|604|610|609|598|597|259500
1613745000000|2021-02-19 14:30:00|642|640|664|663|664|663|641|634|443000
1613745300000|2021-02-19 14:35:00|665|662|664|663|670|668|653|651|339200
1613745600000|2021-02-19 14:40:00|665|662|656|655|666|664|655|653|190400
1613745900000|2021-02-19 14:45:00|659|654|658|657|663|662|652|651|258600
1613746200000|2021-02-19 14:50:00|657|656|675|674|675|674|657|656|305800
1613746500000|2021-02-19 14:55:00|676|675|678|676|682|681|675|673|257400
1613746800000|2021-02-19 15:00:00|677|675|678|677|682|680|670|669|167700
1613747100000|2021-02-19 15:05:00|677|676|676|675|678|677|670|669|106200
1613747400000|2021-02-19 15:10:00|675|674|673|672|677|676|673|671|124200
1613747700000|2021-02-19 15:15:00|672|671|677|676|678|677|667|666|175700
1613748000000|2021-02-19 15:20:00|676|675|681|680|683|682|676|674|232200
1613748300000|2021-02-19 15:25:00|680|679|674|673|681|680|674|673|159200
1613748600000|2021-02-19 15:30:00|673|672|670|668|673|672|662|661|262600
1613748900000|2021-02-19 15:35:00|671|669|679|678|680|678|671|668|118800
1613749200000|2021-02-19 15:40:00|678|677|675|674|679|678|672|670|158100
1613749500000|2021-02-19 15:45:00|674|673|674|673|675|674|670|669|88600
1613749800000|2021-02-19 15:50:00|675|674|684|683|685|684|675|674|235700
1613750100000|2021-02-19 15:55:00|685|684|685|684|685|684|680|679|156800
1613750400000|2021-02-19 16:00:00|686|683|691|690|692|691|685|683|229800
1613750700000|2021-02-19 16:05:00|692|691|690|689|695|694|689|688|148000
1613751000000|2021-02-19 16:10:00|689|688|690|689|690|689|687|685|120400
1613751300000|2021-02-19 16:15:00|691|690|695|693|695|694|691|690|300900
1613751600000|2021-02-19 16:20:00|694|694|703|702|704|703|694|693|325300
1613751900000|2021-02-19 16:25:00|704|703|713|711|713|712|699|698|280700
1613752200000|2021-02-19 16:30:00|712|712|725|723|725|724|709|708|267100
1613752500000|2021-02-19 16:35:00|724|722|718|717|724|723|711|710|270000
1613752800000|2021-02-19 16:40:00|719|716|720|719|724|723|716|714|252200
1613753100000|2021-02-19 16:45:00|721|720|716|714|723|722|715|713|183300
1613753400000|2021-02-19 16:50:00|717|715|708|706|718|716|707|706|225100
1613753700000|2021-02-19 16:55:00|709|707|700|699|711|709|698|696|272300
1613754000000|2021-02-19 17:00:00|701|700|695|694|704|703|694|692|134500
1613754300000|2021-02-19 17:05:00|696|695|703|701|705|704|694|692|176100
1613754600000|2021-02-19 17:10:00|702|702|705|704|705|704|699|698|121000
1613754900000|2021-02-19 17:15:00|706|705|712|711|718|716|706|704|143500
1613755200000|2021-02-19 17:20:00|711|710|708|707|714|713|708|707|111700
1613755500000|2021-02-19 17:25:00|709|708|707|706|712|711|705|704|95200
1613755800000|2021-02-19 17:30:00|708|707|708|707|709|707|702|701|85400
1613756100000|2021-02-19 17:35:00|707|706|703|702|708|707|703|702|61700
1613756400000|2021-02-19 17:40:00|702|701|695|694|702|701|692|691|154000
1613756700000|2021-02-19 17:45:00|696|693|702|701|702|701|696|693|51200
1613757000000|2021-02-19 17:50:00|701|700|696|695|701|700|694|692|68900
1613757300000|2021-02-19 17:55:00|697|696|697|696|702|701|696|695|79800
1613757600000|2021-02-19 18:00:00|698|695|706|704|706|705|697|695|79300
1613757900000|2021-02-19 18:05:00|705|705|704|703|707|706|703|701|62800
1613758200000|2021-02-19 18:10:00|705|702|700|699|705|702|697|696|50900
1613758500000|2021-02-19 18:15:00|699|698|702|701|704|703|699|698|73100
1613758800000|2021-02-19 18:20:00|701|700|695|694|701|700|693|692|141700
1613759100000|2021-02-19 18:25:00|696|695|700|699|700|699|696|695|115100
1613759400000|2021-02-19 18:30:00|699|698|697|696|700|699|697|696|35200
1613759700000|2021-02-19 18:35:00|698|695|696|695|699|698|695|694|44400
1613760000000|2021-02-19 18:40:00|697|696|696|695|699|697|696|695|37700
1613760300000|2021-02-19 18:45:00|695|694|700|699|700|699|695|694|32900
1613760600000|2021-02-19 18:50:00|699|698|705|704|705|704|698|697|149100
1613760900000|2021-02-19 18:55:00|706|705|710|709|712|711|706|705|131600
1613761200000|2021-02-19 19:00:00|711|710|709|708|713|712|709|708|70000
1613761500000|2021-02-19 19:05:00|710|709|698|697|710|709|697|696|105400
1613761800000|2021-02-19 19:10:00|697|696|698|697|700|699|697|696|52700
1613762100000|2021-02-19 19:15:00|699|698|697|696|700|699|697|696|78700
1613762400000|2021-02-19 19:20:00|696|695|686|685|696|696|682|681|305300
1613762700000|2021-02-19 19:25:00|687|686|692|690|694|691|685|683|64800
1613763000000|2021-02-19 19:30:00|691|691|690|689|694|691|689|688|44900
1613763300000|2021-02-19 19:35:00|691|688|675|673|691|690|674|672|205000
1613763600000|2021-02-19 19:40:00|676|674|682|681|690|689|672|671|129900
1613763900000|2021-02-19 19:45:00|683|682|680|678|687|686|676|674|80500
1613764200000|2021-02-19 19:50:00|681|679|687|685|687|686|680|678|43200
1613764500000|2021-02-19 19:55:00|686|686|687|686|688|687|684|682|44500
1613764800000|2021-02-19 20:00:00|688|687|686|685|690|689|686|685|98900
1613765100000|2021-02-19 20:05:00|687|686|685|684|687|686|682|681|63900
1613765400000|2021-02-19 20:10:00|684|683|682|681|684|683|681|680|42600
1613765700000|2021-02-19 20:15:00|683|682|683|682|684|683|681|680|30800
1613766000000|2021-02-19 20:20:00|684|683|676|675|684|683|673|672|151900
1613766300000|2021-02-19 20:25:00|678|676|682|681|684|683|678|676|50300
1613766600000|2021-02-19 20:30:00|683|680|676|675|685|684|674|672|154000
1613766900000|2021-02-19 20:35:00|675|674|674|673|679|677|671|670|290900
1613767200000|2021-02-19 20:40:00|675|674|659|658|675|674|659|657|475000
1613767500000|2021-02-19 20:45:00|660|659|669|667|672|671|659|657|135700
1613767800000|2021-02-19 20:50:00|668|668|675|673|675|674|664|663|99200
1613768100000|2021-02-19 20:55:00|674|672|680|675|681|679|673|671|163900
1614004200000|2021-02-22 14:30:00|565|562|583|580|583|580|537|526|831400
1614004500000|2021-02-22 14:35:00|582|582|620|618|620|619|582|580|400700
1614004800000|2021-02-22 14:40:00|621|619|632|629|638|637|602|601|572700
1614005100000|2021-02-22 14:45:00|633|630|657|655|658|657|625|622|427400
1614005400000|2021-02-22 14:50:00|656|654|663|661|666|665|633|631|327000
1614005700000|2021-02-22 14:55:00|664|662|694|692|694|693|663|662|298500
1614006000000|2021-02-22 15:00:00|693|691|715|713|715|713|688|685|424600
1614006300000|2021-02-22 15:05:00|717|714|702|699|719|717|683|681|518900
1614006600000|2021-02-22 15:10:00|701|701|704|702|705|703|693|691|254400
1614006900000|2021-02-22 15:15:00|703|703|693|692|705|704|689|687|485600
1614007200000|2021-02-22 15:20:00|694|691|695|694|700|699|687|686|286100
1614007500000|2021-02-22 15:25:00|694|693|675|674|696|695|673|672|244900
1614007800000|2021-02-22 15:30:00|674|673|678|677|683|681|659|657|364500
1614008100000|2021-02-22 15:35:00|679|676|680|679|682|680|674|673|168700
1614008400000|2021-02-22 15:40:00|681|680|693|691|698|696|680|679|154000
1614008700000|2021-02-22 15:45:00|694|692|691|690|699|698|682|681|210900
1614009000000|2021-02-22 15:50:00|690|689|683|681|695|693|681|680|143700
1614009300000|2021-02-22 15:55:00|682|682|669|668|685|683|665|663|201600
1614009600000|2021-02-22 16:00:00|670|667|675|674|677|676|669|667|158700
1614009900000|2021-02-22 16:05:00|676|675|652|651|676|675|642|640|350800
1614010200000|2021-02-22 16:10:00|654|650|656|654|670|668|652|650|219800
1614010500000|2021-02-22 16:15:00|657|655|671|669|672|671|657|654|120000
1614010800000|2021-02-22 16:20:00|670|668|669|667|672|670|664|663|47900
1614011100000|2021-02-22 16:25:00|668|666|660|659|669|667|655|654|77700
1614011400000|2021-02-22 16:30:00|661|660|664|662|667|666|661|660|52300
1614011700000|2021-02-22 16:35:00|665|663|665|664|670|669|663|662|249300
1614012000000|2021-02-22 16:40:00|664|663|669|668|673|672|664|663|79100
1614012300000|2021-02-22 16:45:00|670|669|674|673|677|675|668|667|58000
1614012600000|2021-02-22 16:50:00|673|672|666|665|673|672|663|662|74400
1614012900000|2021-02-22 16:55:00|665|664|665|663|666|665|658|657|95400
1614013200000|2021-02-22 17:00:00|664|664|658|657|664|664|655|654|73200
1614013500000|2021-02-22 17:05:00|659|658|637|636|660|659|636|635|152600
1614013800000|2021-02-22 17:10:00|638|635|628|627|644|640|625|623|298200
1614014100000|2021-02-22 17:15:00|627|626|631|629|634|633|627|626|101500
1614014400000|2021-02-22 17:20:00|630|630|648|646|655|654|630|629|215300
1614014700000|2021-02-22 17:25:00|647|645|637|635|650|648|636|635|93600
1614015000000|2021-02-22 17:30:00|638|636|630|629|639|637|628|627|99800
1614015300000|2021-02-22 17:35:00|631|630|627|626|633|632|627|626|152200
1614015600000|2021-02-22 17:40:00|628|627|632|631|639|636|627|626|202500
1614015900000|2021-02-22 17:45:00|631|630|627|626|633|631|624|623|142100
1614016200000|2021-02-22 17:50:00|626|625|631|630|632|631|625|624|55500
1614016500000|2021-02-22 17:55:00|630|629|610|608|632|630|606|605|221200
1614016800000|2021-02-22 18:00:00|609|607|602|600|612|610|598|597|320100
1614017100000|2021-02-22 18:05:00|603|601|591|590|604|602|584|582|301800
1614017400000|2021-02-22 18:10:00|592|589|605|604|612|609|592|589|131500
1614017700000|2021-02-22 18:15:00|606|603|615|612|623|621|603|601|185000
1614018000000|2021-02-22 18:20:00|614|613|622|621|623|621|611|610|109300
1614018300000|2021-02-22 18:25:00|623|622|634|632|638|636|620|619|175800
1614018600000|2021-02-22 18:30:00|635|633|626|625|637|635|622|621|83000
1614018900000|2021-02-22 18:35:00|627|626|629|628|632|631|626|625|47700
1614019200000|2021-02-22 18:40:00|628|627|645|644|645|644|627|626|144000
1614019500000|2021-02-22 18:45:00|644|643|640|638|657|654|637|636|188400
1614019800000|2021-02-22 18:50:00|641|639|642|640|646|645|638|636|68800
1614020100000|2021-02-22 18:55:00|641|641|635|633|641|641|631|630|82700
1614020400000|2021-02-22 19:00:00|634|632|644|643|644|643|631|630|75900
1614020700000|2021-02-22 19:05:00|643|642|643|642|644|643|637|636|40900
1614021000000|2021-02-22 19:10:00|644|641|640|639|644|641|637|635|41800
1614021300000|2021-02-22 19:15:00|641|638|640|639|644|643|639|638|116100
1614021600000|2021-02-22 19:20:00|639|638|637|636|642|641|637|636|41500
1614021900000|2021-02-22 19:25:00|638|637|639|638|641|640|638|637|42900
1614022200000|2021-02-22 19:30:00|638|637|640|639|642|641|638|637|33600
1614022500000|2021-02-22 19:35:00|639|638|640|638|640|639|637|636|40600
1614022800000|2021-02-22 19:40:00|639|639|639|638|640|639|638|637|20200
1614023100000|2021-02-22 19:45:00|638|637|637|635|639|638|636|635|35900
1614023400000|2021-02-22 19:50:00|636|636|632|631|637|636|632|631|38900
1614023700000|2021-02-22 19:55:00|631|630|635|634|637|635|631|630|68200
1614024000000|2021-02-22 20:00:00|634|633|636|635|637|636|633|631|35700
1614024300000|2021-02-22 20:05:00|637|636|638|637|639|637|633|632|25100
1614024600000|2021-02-22 20:10:00|637|636|638|637|641|640|635|634|138200
1614024900000|2021-02-22 20:15:00|639|636|643|642|643|642|638|636|92900
1614025200000|2021-02-22 20:20:00|642|641|644|643|648|646|641|640|113500
1614025500000|2021-02-22 20:25:00|645|644|640|639|646|645|640|639|97700
1614025800000|2021-02-22 20:30:00|641|640|638|637|642|641|638|637|63500
1614026100000|2021-02-22 20:35:00|639|638|631|630|639|638|630|629|98800
1614026400000|2021-02-22 20:40:00|630|629|627|625|631|630|623|622|105500
1614026700000|2021-02-22 20:45:00|628|626|631|630|635|634|628|625|65900
1614027000000|2021-02-22 20:50:00|630|629|621|620|632|631|619|618|243400
1614027300000|2021-02-22 20:55:00|620|619|628|627|632|631|617|616|208400
1614090600000|2021-02-23 14:30:00|539|530|496|493|543|541|494|493|1186700
1614090900000|2021-02-23 14:35:00|495|495|480|478|498|497|476|475|772900
1614091200000|2021-02-23 14:40:00|479|479|445|444|480|479|445|443|846200
1614091500000|2021-02-23 14:45:00|446|445|453|451|465|461|445|443|569300
1614091800000|2021-02-23 14:50:00|454|452|466|464|466|464|443|441|386200
1614092100000|2021-02-23 14:55:00|465|463|475|470|489|485|465|463|543100
1614092400000|2021-02-23 15:00:00|474|472|495|491|500|496|473|470|290800
1614092700000|2021-02-23 15:05:00|494|492|497|496|500|497|488|487|261900
1614093000000|2021-02-23 15:10:00|498|497|500|499|506|504|497|496|256500
1614093300000|2021-02-23 15:15:00|501|498|513|512|514|513|491|490|328200
1614093600000|2021-02-23 15:20:00|514|511|529|527|533|531|513|511|315700
1614093900000|2021-02-23 15:25:00|528|526|543|541|546|544|527|526|269800
1614094200000|2021-02-23 15:30:00|542|540|529|528|543|540|523|522|277500
1614094500000|2021-02-23 15:35:00|530|529|549|547|549|548|530|529|189900
1614094800000|2021-02-23 15:40:00|548|546|546|544|558|557|541|538|513600
1614095100000|2021-02-23 15:45:00|545|543|554|552|563|562|544|542|309400
1614095400000|2021-02-23 15:50:00|555|553|553|551|557|556|547|545|162800
1614095700000|2021-02-23 15:55:00|552|550|539|538|556|554|537|536|174200
1614096000000|2021-02-23 16:00:00|540|537|541|540|543|542|533|532|234900
1614096300000|2021-02-23 16:05:00|540|539|534|532|546|544|533|532|158100
1614096600000|2021-02-23 16:10:00|535|533|531|529|535|534|525|523|190600
1614096900000|2021-02-23 16:15:00|530|528|512|510|533|532|506|505|192700
1614097200000|2021-02-23 16:20:00|514|511|516|513|516|514|506|505|158200
1614097500000|2021-02-23 16:25:00|515|514|510|508|516|515|505|504|102000
1614097800000|2021-02-23 16:30:00|511|509|508|507|513|511|504|503|108100
1614098100000|2021-02-23 16:35:00|509|506|512|510|513|512|505|504|217100
1614098400000|2021-02-23 16:40:00|511|511|498|496|513|511|495|493|277600
1614098700000|2021-02-23 16:45:00|497|497|496|495|503|501|496|495|160800
1614099000000|2021-02-23 16:50:00|497|494|495|494|497|494|490|489|182400
1614099300000|2021-02-23 16:55:00|496|493|493|492|497|495|492|491|120600
1614099600000|2021-02-23 17:00:00|492|491|491|490|494|493|489|488|145600
1614099900000|2021-02-23 17:05:00|492|489|490|489|501|500|490|489|93100
1614100200000|2021-02-23 17:10:00|491|490|490|488|495|493|486|485|109000
1614100500000|2021-02-23 17:15:00|491|489|499|498|500|499|489|488|122400
1614100800000|2021-02-23 17:20:00|500|497|500|498|504|502|497|495|109200
1614101100000|2021-02-23 17:25:00|501|499|511|510|512|511|500|499|106400
1614101400000|2021-02-23 17:30:00|512|509|508|506|512|511|504|502|82500
1614101700000|2021-02-23 17:35:00|507|505|505|504|508|507|497|496|136700
1614102000000|2021-02-23 17:40:00|504|503|499|498|508|505|499|497|65100
1614102300000|2021-02-23 17:45:00|500|497|503|502|503|502|499|497|90900
1614102600000|2021-02-23 17:50:00|502|501|500|499|503|502|498|497|97300
1614102900000|2021-02-23 17:55:00|501|500|491|490|502|501|489|488|216200
1614103200000|2021-02-23 18:00:00|492|491|499|498|500|499|492|491|52800
1614103500000|2021-02-23 18:05:00|500|497|497|496|503|502|497|496|73400
1614103800000|2021-02-23 18:10:00|498|495|487|486|499|497|487|486|135500
1614104100000|2021-02-23 18:15:00|488|487|491|489|492|490|486|485|106300
1614104400000|2021-02-23 18:20:00|490|488|495|493|496|494|489|488|59500
1614104700000|2021-02-23 18:25:00|496|494|496|495|497|496|494|493|76100
1614105000000|2021-02-23 18:30:00|495|494|499|498|500|499|495|493|54100
1614105300000|2021-02-23 18:35:00|500|497|497|496|500|499|495|494|88800
1614105600000|2021-02-23 18:40:00|496|495|492|491|498|496|492|491|49100
1614105900000|2021-02-23 18:45:00|493|492|492|491|495|494|489|488|41900
1614106200000|2021-02-23 18:50:00|493|490|492|490|496|493|490|488|34000
1614106500000|2021-02-23 18:55:00|491|491|487|486|493|491|486|485|95800
1614106800000|2021-02-23 19:00:00|488|485|489|487|490|488|486|485|60300
1614107100000|2021-02-23 19:05:00|488|488|492|491|492|491|488|487|36300
1614107400000|2021-02-23 19:10:00|493|490|488|487|495|493|488|487|36500
1614107700000|2021-02-23 19:15:00|489|488|488|487|493|491|488|487|66800
1614108000000|2021-02-23 19:20:00|487|486|485|484|490|488|484|483|88600
1614108300000|2021-02-23 19:25:00|484|483|485|484|487|485|483|481|80800
1614108600000|2021-02-23 19:30:00|484|483|478|477|485|483|476|475|134300
1614108900000|2021-02-23 19:35:00|477|476|470|469|482|481|470|469|317500
1614109200000|2021-02-23 19:40:00|471|470|463|461|473|471|461|460|246400
1614109500000|2021-02-23 19:45:00|462|462|455|454|464|462|453|452|257200
1614109800000|2021-02-23 19:50:00|454|453|453|452|456|455|451|450|218600
1614110100000|2021-02-23 19:55:00|454|451|454|452|458|457|452|451|221600
1614110400000|2021-02-23 20:00:00|453|451|449|448|454|453|443|442|462100
1614110700000|2021-02-23 20:05:00|450|449|459|457|459|458|449|448|134300
1614111000000|2021-02-23 20:10:00|458|458|459|458|459|458|456|454|100800
1614111300000|2021-02-23 20:15:00|458|457|461|460|462|461|457|456|79700
1614111600000|2021-02-23 20:20:00|462|461|477|476|478|477|461|460|180600
1614111900000|2021-02-23 20:25:00|478|477|497|496|498|497|476|475|294100
1614112200000|2021-02-23 20:30:00|498|497|493|491|504|503|487|484|441400
1614112500000|2021-02-23 20:35:00|492|490|499|497|499|498|489|488|117200
1614112800000|2021-02-23 20:40:00|498|498|496|495|502|501|492|491|227100
1614113100000|2021-02-23 20:45:00|495|494|493|492|500|499|492|490|116200
1614113400000|2021-02-23 20:50:00|492|491|492|491|493|492|489|488|147300
1614113700000|2021-02-23 20:55:00|493|492|490|487|496|495|489|487|192000
1614177000000|2021-02-24 14:30:00|550|548|548|546|566|564|545|542|465000
1614177300000|2021-02-24 14:35:00|549|547|541|540|549|548|537|535|230200
1614177600000|2021-02-24 14:40:00|542|541|538|536|555|553|538|536|208600
1614177900000|2021-02-24 14:45:00|537|535|548|547|549|548|535|534|171000
1614178200000|2021-02-24 14:50:00|547|546|546|544|549|548|539|537|167300
1614178500000|2021-02-24 14:55:00|545|543|551|549|552|551|545|543|232500
1614178800000|2021-02-24 15:00:00|549|550|549|548|553|551|549|547|88900
1614179100000|2021-02-24 15:05:00|548|547|538|537|549|548|537|536|146700
1614179400000|2021-02-24 15:10:00|537|536|535|534|539|537|532|531|169200
1614179700000|2021-02-24 15:15:00|536|535|535|534|540|539|534|532|65600
1614180000000|2021-02-24 15:20:00|536|535|523|522|536|535|522|521|153100
1614180300000|2021-02-24 15:25:00|522|521|523|522|525|524|518|516|188800
1614180600000|2021-02-24 15:30:00|524|523|530|529|532|531|524|522|92800
1614180900000|2021-02-24 15:35:00|531|530|539|537|541|540|531|529|129900
1614181200000|2021-02-24 15:40:00|538|538|536|535|539|538|535|534|62800
1614181500000|2021-02-24 15:45:00|537|536|540|538|547|545|537|536|177700
1614181800000|2021-02-24 15:50:00|541|539|540|539|543|542|537|535|162200
1614182100000|2021-02-24 15:55:00|539|538|545|544|548|547|537|536|123700
1614182400000|2021-02-24 16:00:00|544|543|552|551|553|552|544|542|145000
1614182700000|2021-02-24 16:05:00|551|550|549|548|552|551|543|542|57700
1614183000000|2021-02-24 16:10:00|548|547|549|548|550|549|544|543|90800
1614183300000|2021-02-24 16:15:00|548|547|543|542|550|549|543|542|131000
1614183600000|2021-02-24 16:20:00|544|543|544|542|547|545|542|541|34500
1614183900000|2021-02-24 16:25:00|543|543|544|543|547|546|543|542|33300
1614184200000|2021-02-24 16:30:00|543|542|548|547|549|548|543|542|68200
1614184500000|2021-02-24 16:35:00|547|546|549|548|550|549|547|546|82900
1614184800000|2021-02-24 16:40:00|548|547|549|548|550|549|548|547|70700
1614185100000|2021-02-24 16:45:00|548|547|548|547|549|548|546|545|52100
1614185400000|2021-02-24 16:50:00|549|548|549|548|550|549|548|547|58000
1614185700000|2021-02-24 16:55:00|548|547|547|546|550|549|547|545|56200
1614186000000|2021-02-24 17:00:00|546|545|548|547|549|548|546|545|27500
1614186300000|2021-02-24 17:05:00|549|548|553|552|553|552|548|547|145000
1614186600000|2021-02-24 17:10:00|552|551|552|551|554|553|552|550|112700
1614186900000|2021-02-24 17:15:00|553|552|553|552|555|554|552|551|51300
1614187200000|2021-02-24 17:20:00|552|551|554|553|554|553|552|551|31600
1614187500000|2021-02-24 17:25:00|555|554|556|555|556|555|554|553|54000
1614187800000|2021-02-24 17:30:00|557|556|558|557|562|561|557|556|90000
1614188100000|2021-02-24 17:35:00|557|556|558|557|559|558|556|554|52200
1614188400000|2021-02-24 17:40:00|559|558|558|557|559|558|556|555|46800
1614188700000|2021-02-24 17:45:00|557|556|557|556|558|557|557|556|39900
1614189000000|2021-02-24 17:50:00|556|555|557|556|558|557|556|555|30300
1614189300000|2021-02-24 17:55:00|558|555|553|552|558|557|553|552|53200
1614189600000|2021-02-24 18:00:00|554|553|557|556|557|556|554|552|117700
1614189900000|2021-02-24 18:05:00|556|555|554|553|557|556|553|552|31900
1614190200000|2021-02-24 18:10:00|555|554|552|551|555|554|549|548|190400
1614190500000|2021-02-24 18:15:00|551|550|551|550|553|551|549|548|44000
1614190800000|2021-02-24 18:20:00|552|549|551|550|552|550|550|549|15300
1614191100000|2021-02-24 18:25:00|552|551|552|551|552|551|551|550|19600
1614191400000|2021-02-24 18:30:00|553|552|554|553|554|553|553|552|6900
1614191700000|2021-02-24 18:35:00|553|552|553|552|554|553|553|552|11700
1614192000000|2021-02-24 18:40:00|552|551|553|552|553|552|552|551|4700
1614192300000|2021-02-24 18:45:00|552|551|555|554|555|554|551|550|25000
1614192600000|2021-02-24 18:50:00|554|553|554|553|555|554|552|551|15200
1614192900000|2021-02-24 18:55:00|553|552|553|552|553|553|552|551|12000
1614193200000|2021-02-24 19:00:00|552|551|553|552|553|552|552|551|11800
1614193500000|2021-02-24 19:05:00|552|551|547|546|553|552|547|546|88200
1614193800000|2021-02-24 19:10:00|548|547|546|545|550|549|546|545|50000
1614194100000|2021-02-24 19:15:00|547|546|548|547|548|547|545|544|17700
1614194400000|2021-02-24 19:20:00|549|548|549|548|550|549|548|547|18000
1614194700000|2021-02-24 19:25:00|550|547|547|546|550|548|547|546|13100
1614195000000|2021-02-24 19:30:00|546|545|544|542|547|546|543|542|30400
1614195300000|2021-02-24 19:35:00|543|543|540|538|543|543|539|538|41000
1614195600000|2021-02-24 19:40:00|541|539|542|541|543|542|541|539|14100
1614195900000|2021-02-24 19:45:00|543|542|542|541|544|543|542|541|25000
1614196200000|2021-02-24 19:50:00|543|542|542|540|543|542|541|540|22100
1614196500000|2021-02-24 19:55:00|541|541|540|539|541|541|539|538|16100
1614196800000|2021-02-24 20:00:00|539|538|541|540|541|540|539|538|50100
1614197100000|2021-02-24 20:05:00|540|539|540|539|541|540|540|539|15200
1614197400000|2021-02-24 20:10:00|539|538|541|540|541|540|539|538|27600
1614197700000|2021-02-24 20:15:00|540|539|540|539|541|540|539|538|9800
1614198000000|2021-02-24 20:20:00|539|538|542|541|543|542|538|537|101400
1614198300000|2021-02-24 20:25:00|541|540|539|538|541|540|537|536|144100
1614198600000|2021-02-24 20:30:00|538|537|536|535|539|538|532|531|53600
1614198900000|2021-02-24 20:35:00|535|534|533|532|535|535|533|532|53000
1614199200000|2021-02-24 20:40:00|534|533|533|532|535|534|533|532|49500
1614199500000|2021-02-24 20:45:00|532|531|532|531|535|534|532|531|47700
1614199800000|2021-02-24 20:50:00|533|532|536|535|537|536|532|531|62500
1614200100000|2021-02-24 20:55:00|535|534|540|535|540|537|533|532|110300
1614263400000|2021-02-25 14:30:00|569|566|572|571|572|571|563|562|202600
1614263700000|2021-02-25 14:35:00|573|572|592|591|597|595|573|572|331600
1614264000000|2021-02-25 14:40:00|593|590|586|585|595|593|584|583|190500
1614264300000|2021-02-25 14:45:00|585|584|588|586|589|588|582|580|108600
1614264600000|2021-02-25 14:50:00|587|585|588|587|590|589|585|584|94400
1614264900000|2021-02-25 14:55:00|589|588|576|575|589|588|573|571|121600
1614265200000|2021-02-25 15:00:00|577|576|574|572|580|578|572|570|92700
1614265500000|2021-02-25 15:05:00|573|573|578|577|578|577|571|570|104400
1614265800000|2021-02-25 15:10:00|579|576|577|576|581|579|574|572|82700
1614266100000|2021-02-25 15:15:00|576|575|581|580|583|581|576|574|42300
1614266400000|2021-02-25 15:20:00|582|581|584|583|587|586|580|579|133600
1614266700000|2021-02-25 15:25:00|583|582|579|578|584|583|578|576|53100
1614267000000|2021-02-25 15:30:00|578|577|578|576|580|579|575|574|56300
1614267300000|2021-02-25 15:35:00|577|575|579|578|580|579|572|571|71900
1614267600000|2021-02-25 15:40:00|578|577|576|574|580|579|575|573|111100
1614267900000|2021-02-25 15:45:00|575|573|563|562|577|575|562|561|158200
1614268200000|2021-02-25 15:50:00|562|561|565|564|569|568|560|558|105900
1614268500000|2021-02-25 15:55:00|564|563|572|570|574|572|564|562|65300
1614268800000|2021-02-25 16:00:00|573|571|571|570|574|573|566|565|50900
1614269100000|2021-02-25 16:05:00|570|569|567|566|570|569|566|564|26100
1614269400000|2021-02-25 16:10:00|568|567|570|569|572|571|566|565|37900
1614269700000|2021-02-25 16:15:00|569|568|575|574|575|574|567|566|49800
1614270000000|2021-02-25 16:20:00|574|573|574|572|576|575|571|570|36100
1614270300000|2021-02-25 16:25:00|573|571|576|575|577|576|572|571|33300
1614270600000|2021-02-25 16:30:00|575|574|577|576|580|579|574|573|30500
1614270900000|2021-02-25 16:35:00|576|575|574|573|578|577|574|573|27600
1614271200000|2021-02-25 16:40:00|575|574|572|571|575|574|572|571|25700
1614271500000|2021-02-25 16:45:00|571|570|567|565|571|570|565|563|58000
1614271800000|2021-02-25 16:50:00|566|564|565|564|568|567|562|560|81200
1614272100000|2021-02-25 16:55:00|566|563|562|561|567|565|561|560|61800
1614272400000|2021-02-25 17:00:00|561|560|558|556|562|561|555|554|104000
1614272700000|2021-02-25 17:05:00|557|557|556|555|563|561|556|555|38900
1614273000000|2021-02-25 17:10:00|555|554|543|542|555|554|542|541|96700
1614273300000|2021-02-25 17:15:00|542|541|547|546|550|548|541|540|151900
1614273600000|2021-02-25 17:20:00|548|547|550|549|555|554|548|547|110100
1614273900000|2021-02-25 17:25:00|549|548|537|536|549|549|537|536|82800
1614274200000|2021-02-25 17:30:00|536|535|534|533|540|539|534|532|123500
1614274500000|2021-02-25 17:35:00|535|534|536|535|538|537|532|530|83700
1614274800000|2021-02-25 17:40:00|537|536|526|525|539|537|526|525|106900
1614275100000|2021-02-25 17:45:00|527|524|526|525|533|532|524|523|64900
1614275400000|2021-02-25 17:50:00|525|524|512|511|525|524|511|510|140000
1614275700000|2021-02-25 17:55:00|511|510|509|507|519|516|504|503|199100
1614276000000|2021-02-25 18:00:00|508|506|510|508|518|516|507|506|75200
1614276300000|2021-02-25 18:05:00|509|509|519|518|520|519|506|505|69200
1614276600000|2021-02-25 18:10:00|520|519|523|521|526|525|515|513|80300
1614276900000|2021-02-25 18:15:00|522|520|524|523|526|525|517|515|70900
1614277200000|2021-02-25 18:20:00|523|522|532|530|536|535|522|521|94400
1614277500000|2021-02-25 18:25:00|531|529|526|525|533|532|523|522|88800
1614277800000|2021-02-25 18:30:00|525|524|520|518|532|531|518|517|86600
1614278100000|2021-02-25 18:35:00|521|519|529|528|529|528|521|518|19200
1614278400000|2021-02-25 18:40:00|530|529|529|528|532|531|528|527|26900
1614278700000|2021-02-25 18:45:00|528|527|520|518|528|527|517|516|144600
1614279000000|2021-02-25 18:50:00|519|517|515|514|519|518|513|512|40800
1614279300000|2021-02-25 18:55:00|516|515|510|509|523|522|510|509|137100
1614279600000|2021-02-25 19:00:00|511|510|508|507|514|513|499|497|303100
1614279900000|2021-02-25 19:05:00|509|508|517|516|522|518|509|508|62200
1614280200000|2021-02-25 19:10:00|518|515|509|508|518|516|507|506|61900
1614280500000|2021-02-25 19:15:00|510|507|518|516|520|517|509|507|44700
1614280800000|2021-02-25 19:20:00|519|517|515|514|523|522|514|512|29400
1614281100000|2021-02-25 19:25:00|514|513|520|518|523|521|514|512|21600
1614281400000|2021-02-25 19:30:00|519|517|517|516|524|523|517|515|43700
1614281700000|2021-02-25 19:35:00|518|515|520|519|522|519|514|513|32100
1614282000000|2021-02-25 19:40:00|521|520|516|515|524|523|512|511|127300
1614282300000|2021-02-25 19:45:00|517|516|515|514|520|518|515|513|40800
1614282600000|2021-02-25 19:50:00|516|515|519|518|524|523|516|515|80200
1614282900000|2021-02-25 19:55:00|520|519|517|516|521|520|516|514|27400
1614283200000|2021-02-25 20:00:00|516|515|515|514|518|517|513|512|49900
1614283500000|2021-02-25 20:05:00|514|513|510|509|516|514|510|509|33000
1614283800000|2021-02-25 20:10:00|509|508|505|503|516|514|505|503|92100
1614284100000|2021-02-25 20:15:00|506|504|508|507|511|508|504|503|52300
1614284400000|2021-02-25 20:20:00|509|508|512|511|513|511|506|504|68800
1614284700000|2021-02-25 20:25:00|511|510|507|506|514|513|507|506|71400
1614285000000|2021-02-25 20:30:00|509|505|503|502|510|509|502|501|114800
1614285300000|2021-02-25 20:35:00|502|501|492|491|503|502|491|490|129500
1614285600000|2021-02-25 20:40:00|494|492|493|491|495|493|488|486|26500
1614285900000|2021-02-25 20:45:00|494|492|499|497|503|501|492|490|10400
1614286200000|2021-02-25 20:50:00|500|496|505|503|509|507|499|496|9000
1614286500000|2021-02-25 20:55:00|504|502|511|506|511|509|501|499|30700
1614349800000|2021-02-26 14:30:00|480|470|493|492|499|498|473|470|192900
1614350100000|2021-02-26 14:35:00|494|493|500|499|500|499|493|491|183700
1614350400000|2021-02-26 14:40:00|501|498|504|501|504|503|498|496|110900
1614350700000|2021-02-26 14:45:00|502|502|500|498|504|503|498|497|89900
1614351000000|2021-02-26 14:50:00|499|499|491|490|500|499|491|490|68900
1614351300000|2021-02-26 14:55:00|490|489|481|479|490|489|476|475|143400
1614351600000|2021-02-26 15:00:00|480|478|480|479|480|479|476|475|167900
1614351900000|2021-02-26 15:05:00|479|478|476|475|484|483|475|474|126400
1614352200000|2021-02-26 15:10:00|477|476|471|470|478|476|471|470|97000
1614352500000|2021-02-26 15:15:00|472|471|472|471|473|472|468|467|121600
1614352800000|2021-02-26 15:20:00|473|470|463|461|473|472|462|461|148400
1614353100000|2021-02-26 15:25:00|462|462|457|456|466|464|457|456|124100
1614353400000|2021-02-26 15:30:00|458|457|461|460|462|460|453|451|177300
1614353700000|2021-02-26 15:35:00|460|459|471|469|471|469|460|458|84300
1614354000000|2021-02-26 15:40:00|470|470|478|477|480|478|470|469|72800
1614354300000|2021-02-26 15:45:00|480|478|482|480|485|484|475|474|137400
1614354600000|2021-02-26 15:50:00|481|479|480|479|486|485|476|475|103500
1614354900000|2021-02-26 15:55:00|481|480|480|479|481|480|475|474|228100
1614355200000|2021-02-26 16:00:00|481|480|487|486|489|488|481|480|81000
1614355500000|2021-02-26 16:05:00|488|487|497|495|497|496|487|486|120200
1614355800000|2021-02-26 16:10:00|496|496|493|492|498|497|493|491|77300
1614356100000|2021-02-26 16:15:00|494|491|491|490|496|495|490|489|92600
1614356400000|2021-02-26 16:20:00|492|489|496|494|496|495|488|487|58400
1614356700000|2021-02-26 16:25:00|497|495|494|493|498|496|492|491|55000
1614357000000|2021-02-26 16:30:00|495|494|500|499|504|503|495|494|148500
1614357300000|2021-02-26 16:35:00|499|498|507|506|509|508|499|498|127400
1614357600000|2021-02-26 16:40:00|508|507|499|497|508|507|499|497|52600
1614357900000|2021-02-26 16:45:00|500|498|502|501|502|501|495|494|78400
1614358200000|2021-02-26 16:50:00|503|502|502|501|505|503|498|497|26100
1614358500000|2021-02-26 16:55:00|503|502|503|502|505|504|501|500|89900
1614358800000|2021-02-26 17:00:00|502|501|511|510|512|511|502|501|84400
1614359100000|2021-02-26 17:05:00|512|509|511|510|512|511|509|508|36500
1614359400000|2021-02-26 17:10:00|510|509|509|508|512|511|507|506|38800
1614359700000|2021-02-26 17:15:00|508|507|504|503|509|508|503|502|66500
1614360000000|2021-02-26 17:20:00|503|502|502|501|505|504|502|501|38100
1614360300000|2021-02-26 17:25:00|501|500|499|498|502|501|497|496|44300
1614360600000|2021-02-26 17:30:00|500|499|504|503|504|503|499|498|28300
1614360900000|2021-02-26 17:35:00|503|502|501|500|507|506|501|500|42800
1614361200000|2021-02-26 17:40:00|500|499|502|501|502|501|497|496|27000
1614361500000|2021-02-26 17:45:00|501|500|497|496|501|501|492|491|87300
1614361800000|2021-02-26 17:50:00|496|495|499|498|500|499|496|495|15200
1614362100000|2021-02-26 17:55:00|498|497|493|491|499|498|492|491|23700
1614362400000|2021-02-26 18:00:00|492|492|495|493|495|494|492|491|19200
1614362700000|2021-02-26 18:05:00|494|494|497|496|497|496|493|492|17300
1614363000000|2021-02-26 18:10:00|498|497|498|497|498|497|496|495|31300
1614363300000|2021-02-26 18:15:00|499|498|487|486|499|498|487|486|101800
1614363600000|2021-02-26 18:20:00|486|485|495|494|497|496|484|483|30800
1614363900000|2021-02-26 18:25:00|494|493|489|488|495|494|489|488|27100
1614364200000|2021-02-26 18:30:00|490|489|488|487|494|492|488|487|51000
1614364500000|2021-02-26 18:35:00|489|486|490|488|490|489|486|485|19800
1614364800000|2021-02-26 18:40:00|491|489|492|491|493|492|490|489|12700
1614365100000|2021-02-26 18:45:00|493|492|491|490|493|492|487|486|46000
1614365400000|2021-02-26 18:50:00|490|489|490|489|491|490|490|489|39100
1614365700000|2021-02-26 18:55:00|491|490|490|489|492|491|489|488|25400
1614366000000|2021-02-26 19:00:00|491|490|481|480|491|490|481|480|111000
1614366300000|2021-02-26 19:05:00|480|479|479|478|483|480|478|477|117800
1614366600000|2021-02-26 19:10:00|478|477|474|473|479|478|473|472|102900
1614366900000|2021-02-26 19:15:00|475|474|479|478|480|479|474|473|67900
1614367200000|2021-02-26 19:20:00|480|479|486|484|487|486|477|476|42000
1614367500000|2021-02-26 19:25:00|485|483|485|484|488|487|484|482|42400
1614367800000|2021-02-26 19:30:00|484|483|484|483|487|486|481|480|41400
1614368100000|2021-02-26 19:35:00|485|482|480|479|487|486|480|479|49500
1614368400000|2021-02-26 19:40:00|481|480|481|479|482|480|479|478|20200
1614368700000|2021-02-26 19:45:00|480|480|483|482|485|483|478|477|63500
1614369000000|2021-02-26 19:50:00|482|481|484|482|491|490|482|481|67600
1614369300000|2021-02-26 19:55:00|483|483|483|482|484|483|480|479|20400
1614369600000|2021-02-26 20:00:00|484|481|489|488|490|489|482|481|68800
1614369900000|2021-02-26 20:05:00|488|487|490|489|490|489|488|487|16700
1614370200000|2021-02-26 20:10:00|491|490|484|482|491|490|483|482|63600
1614370500000|2021-02-26 20:15:00|483|483|480|479|485|483|480|479|36700
1614370800000|2021-02-26 20:20:00|481|478|476|475|481|479|476|475|40000
1614371100000|2021-02-26 20:25:00|475|474|474|473|478|477|474|473|54400
1614371400000|2021-02-26 20:30:00|475|474|482|481|482|481|474|473|72600
1614371700000|2021-02-26 20:35:00|483|482|481|480|485|484|481|480|18100
1614372000000|2021-02-26 20:40:00|482|481|480|479|485|484|480|479|121700
1614372300000|2021-02-26 20:45:00|481|480|483|482|485|484|480|480|83100
1614372600000|2021-02-26 20:50:00|484|483|481|480|485|484|481|480|53900
1614372900000|2021-02-26 20:55:00|482|481|482|480|484|483|481|480|128800
1614609000000|2021-03-01 14:30:00|542|540|538|537|543|541|534|532|204100
1614609300000|2021-03-01 14:35:00|537|536|528|527|540|538|527|526|216800
1614609600000|2021-03-01 14:40:00|527|526|530|529|533|532|525|524|123300
1614609900000|2021-03-01 14:45:00|531|528|529|528|532|530|528|526|80300
1614610200000|2021-03-01 14:50:00|528|527|527|526|529|528|526|525|53200
1614610500000|2021-03-01 14:55:00|526|525|523|521|527|526|518|517|204500
1614610800000|2021-03-01 15:00:00|524|523|531|529|531|530|524|521|77800
1614611100000|2021-03-01 15:05:00|530|528|530|529|532|531|528|527|92400
1614611400000|2021-03-01 15:10:00|531|530|527|526|532|531|526|525|95300
1614611700000|2021-03-01 15:15:00|528|527|529|528|530|528|525|524|49300
1614612000000|2021-03-01 15:20:00|530|529|531|530|531|530|528|527|78800
1614612300000|2021-03-01 15:25:00|532|531|531|530|532|531|529|527|61000
1614612600000|2021-03-01 15:30:00|532|531|535|534|535|534|530|529|108600
1614612900000|2021-03-01 15:35:00|536|533|535|534|539|538|533|532|173700
1614613200000|2021-03-01 15:40:00|536|535|537|536|538|537|536|534|101500
1614613500000|2021-03-01 15:45:00|538|535|536|535|538|537|534|533|61900
1614613800000|2021-03-01 15:50:00|537|536|542|541|543|542|535|534|111700
1614614100000|2021-03-01 15:55:00|543|540|542|541|544|543|540|539|60800
1614614400000|2021-03-01 16:00:00|543|542|549|547|549|548|542|541|91200
1614614700000|2021-03-01 16:05:00|548|548|543|542|549|548|542|541|78400
1614615000000|2021-03-01 16:10:00|542|541|538|537|542|541|536|535|92100
1614615300000|2021-03-01 16:15:00|537|536|538|537|540|539|535|534|55700
1614615600000|2021-03-01 16:20:00|539|536|541|540|542|541|538|536|61900
1614615900000|2021-03-01 16:25:00|542|541|548|546|550|549|542|541|174000
1614616200000|2021-03-01 16:30:00|545|547|544|543|547|547|543|541|69700
1614616500000|2021-03-01 16:35:00|545|542|543|542|545|544|543|541|47500
1614616800000|2021-03-01 16:40:00|544|543|541|540|544|543|541|539|21500
1614617100000|2021-03-01 16:45:00|542|541|539|538|542|541|538|537|53200
1614617400000|2021-03-01 16:50:00|538|537|538|537|539|538|535|534|57900
1614617700000|2021-03-01 16:55:00|539|538|539|538|542|541|539|537|49100
1614618000000|2021-03-01 17:00:00|538|537|539|538|541|540|538|536|34900
1614618300000|2021-03-01 17:05:00|540|539|539|538|540|539|537|536|33600
1614618600000|2021-03-01 17:10:00|538|537|538|537|540|539|538|537|14700
1614618900000|2021-03-01 17:15:00|537|536|537|536|537|536|534|533|40100
1614619200000|2021-03-01 17:20:00|536|535|537|536|538|537|536|535|7900
1614619500000|2021-03-01 17:25:00|538|537|537|536|538|537|536|535|37500
1614619800000|2021-03-01 17:30:00|538|537|538|537|539|538|536|535|21800
1614620100000|2021-03-01 17:35:00|537|536|535|534|537|536|535|534|40000
1614620400000|2021-03-01 17:40:00|534|533|533|532|535|534|532|531|52300
1614620700000|2021-03-01 17:45:00|532|531|533|532|533|532|532|531|24500
1614621000000|2021-03-01 17:50:00|534|533|534|533|536|535|534|533|21400
1614621300000|2021-03-01 17:55:00|533|532|533|532|534|533|531|530|39900
1614621600000|2021-03-01 18:00:00|534|531|535|534|535|534|533|531|12200
1614621900000|2021-03-01 18:05:00|536|535|536|535|537|536|535|533|18300
1614622200000|2021-03-01 18:10:00|535|534|534|533|535|534|532|531|31500
1614622500000|2021-03-01 18:15:00|533|532|532|531|535|533|532|531|13400
1614622800000|2021-03-01 18:20:00|533|532|532|531|533|532|532|531|12300
1614623100000|2021-03-01 18:25:00|533|532|534|533|534|533|531|530|24700
1614623400000|2021-03-01 18:30:00|533|532|537|536|537|536|533|532|12200
1614623700000|2021-03-01 18:35:00|536|535|536|535|538|537|536|535|29200
1614624000000|2021-03-01 18:40:00|537|536|536|534|538|537|535|534|21800
1614624300000|2021-03-01 18:45:00|535|535|536|535|536|535|535|533|20100
1614624600000|2021-03-01 18:50:00|537|536|539|538|539|538|536|535|51500
1614624900000|2021-03-01 18:55:00|538|537|533|531|538|537|530|529|102900
1614625200000|2021-03-01 19:00:00|534|532|534|533|535|533|533|531|4400
1614625500000|2021-03-01 19:05:00|535|534|538|536|538|537|533|532|18000
1614625800000|2021-03-01 19:10:00|537|537|534|533|538|537|533|531|50000
1614626100000|2021-03-01 19:15:00|535|534|535|534|536|535|535|533|9600
1614626400000|2021-03-01 19:20:00|536|535|537|536|537|536|535|533|11500
1614626700000|2021-03-01 19:25:00|536|535|534|533|536|535|533|532|60600
1614627000000|2021-03-01 19:30:00|535|534|537|536|538|537|535|534|28300
1614627300000|2021-03-01 19:35:00|538|537|539|538|539|538|537|536|21200
1614627600000|2021-03-01 19:40:00|538|537|538|537|539|538|537|536|45300
1614627900000|2021-03-01 19:45:00|539|538|541|540|541|540|538|537|83800
1614628200000|2021-03-01 19:50:00|542|541|544|543|544|543|542|541|27400
1614628500000|2021-03-01 19:55:00|543|542|542|541|544|543|541|540|56100
1614628800000|2021-03-01 20:00:00|543|542|544|543|544|543|543|542|51100
1614629100000|2021-03-01 20:05:00|545|544|547|546|547|546|545|544|55800
1614629400000|2021-03-01 20:10:00|548|547|548|547|548|547|547|546|29100
1614629700000|2021-03-01 20:15:00|547|546|548|546|548|547|546|545|70500
1614630000000|2021-03-01 20:20:00|547|547|549|548|549|548|547|546|105500
1614630300000|2021-03-01 20:25:00|548|547|547|546|550|549|547|546|73100
1614630600000|2021-03-01 20:30:00|548|547|557|556|558|557|547|546|188300
1614630900000|2021-03-01 20:35:00|556|555|559|558|560|559|556|555|51900
1614631200000|2021-03-01 20:40:00|560|558|555|553|561|559|554|552|9700
1614631500000|2021-03-01 20:45:00|556|554|560|558|561|559|555|553|9500
1614631800000|2021-03-01 20:50:00|559|557|570|568|571|569|558|556|17900
1614632100000|2021-03-01 20:55:00|569|567|573|569|575|572|568|566|19500
1614695400000|2021-03-02 14:30:00|610|608|625|623|627|626|609|606|334200
1614695700000|2021-03-02 14:35:00|624|622|602|600|624|622|599|598|349400
1614696000000|2021-03-02 14:40:00|601|601|599|598|602|601|596|595|140000
1614696300000|2021-03-02 14:45:00|598|597|606|605|615|613|598|597|217800
1614696600000|2021-03-02 14:50:00|607|606|605|603|614|613|598|597|218700
1614696900000|2021-03-02 14:55:00|604|602|607|605|612|610|603|602|90200
1614697200000|2021-03-02 15:00:00|608|606|604|603|609|608|604|602|77300
1614697500000|2021-03-02 15:05:00|605|602|605|604|608|606|603|602|67900
1614697800000|2021-03-02 15:10:00|606|605|601|600|606|605|599|598|133400
1614698100000|2021-03-02 15:15:00|600|599|588|587|601|600|588|587|137100
1614698400000|2021-03-02 15:20:00|587|586|587|586|594|592|586|585|116400
1614698700000|2021-03-02 15:25:00|588|585|580|579|588|585|577|575|145400
1614699000000|2021-03-02 15:30:00|581|580|582|581|582|581|577|576|90000
1614699300000|2021-03-02 15:35:00|583|582|578|577|586|585|578|577|69800
1614699600000|2021-03-02 15:40:00|577|576|576|575|582|580|574|573|128700
1614699900000|2021-03-02 15:45:00|575|574|584|582|584|583|573|572|62600
1614700200000|2021-03-02 15:50:00|583|583|585|584|587|586|581|580|68300
1614700500000|2021-03-02 15:55:00|586|583|585|584|586|584|582|581|19800
1614700800000|2021-03-02 16:00:00|586|585|583|581|590|589|578|577|70900
1614701100000|2021-03-02 16:05:00|582|582|588|587|589|588|582|582|16500
1614701400000|2021-03-02 16:10:00|589|588|590|589|591|590|584|583|38300
1614701700000|2021-03-02 16:15:00|589|588|588|587|589|588|587|586|9900
1614702000000|2021-03-02 16:20:00|589|588|590|589|593|592|589|588|31400
1614702300000|2021-03-02 16:25:00|589|588|590|589|590|589|587|586|36200
1614702600000|2021-03-02 16:30:00|589|588|585|584|590|589|584|583|39000
1614702900000|2021-03-02 16:35:00|584|583|571|570|585|584|571|570|86600
1614703200000|2021-03-02 16:40:00|570|569|552|550|571|570|548|546|217300
1614703500000|2021-03-02 16:45:00|550|549|559|557|559|558|548|546|149100
1614703800000|2021-03-02 16:50:00|558|556|554|552|560|559|552|550|111200
1614704100000|2021-03-02 16:55:00|553|553|543|541|553|553|539|538|150700
1614704400000|2021-03-02 17:00:00|544|542|548|547|551|550|544|542|82300
1614704700000|2021-03-02 17:05:00|549|548|546|545|550|548|546|545|32300
1614705000000|2021-03-02 17:10:00|545|544|544|543|545|544|539|537|139700
1614705300000|2021-03-02 17:15:00|545|542|548|547|551|549|542|541|73200
1614705600000|2021-03-02 17:20:00|549|548|547|546|549|548|543|542|30600
1614705900000|2021-03-02 17:25:00|548|547|555|554|556|555|547|546|107500
1614706200000|2021-03-02 17:30:00|556|555|555|554|566|564|553|550|80300
1614706500000|2021-03-02 17:35:00|556|553|563|561|563|562|556|553|83900
1614706800000|2021-03-02 17:40:00|562|560|569|568|570|569|560|559|82400
1614707100000|2021-03-02 17:45:00|568|567|558|557|568|567|549|547|123200
1614707400000|2021-03-02 17:50:00|559|556|563|562|565|562|556|554|38900
1614707700000|2021-03-02 17:55:00|564|561|564|563|567|566|561|560|58300
1614708000000|2021-03-02 18:00:00|565|564|565|564|568|567|562|561|27800
1614708300000|2021-03-02 18:05:00|566|565|567|566|568|567|565|564|62000
1614708600000|2021-03-02 18:10:00|566|565|567|566|570|569|566|565|29100
1614708900000|2021-03-02 18:15:00|568|567|556|555|570|569|556|555|52100
1614709200000|2021-03-02 18:20:00|557|556|563|562|567|565|557|555|28100
1614709500000|2021-03-02 18:25:00|564|561|563|562|565|564|561|560|23100
1614709800000|2021-03-02 18:30:00|564|563|562|561|565|564|561|560|13000
1614710100000|2021-03-02 18:35:00|561|560|562|561|563|562|559|558|24400
1614710400000|2021-03-02 18:40:00|561|560|556|555|562|561|556|555|38000
1614710700000|2021-03-02 18:45:00|555|554|553|552|556|555|552|551|26600
1614711000000|2021-03-02 18:50:00|554|553|548|547|555|554|548|547|59000
1614711300000|2021-03-02 18:55:00|549|548|551|550|555|553|547|545|55300
1614711600000|2021-03-02 19:00:00|552|549|554|553|556|555|551|549|26400
1614711900000|2021-03-02 19:05:00|553|552|545|544|555|554|544|543|41000
1614712200000|2021-03-02 19:10:00|544|543|545|544|547|545|543|542|31200
1614712500000|2021-03-02 19:15:00|546|545|547|546|549|548|545|544|23400
1614712800000|2021-03-02 19:20:00|548|545|552|551|554|551|546|545|25400
1614713100000|2021-03-02 19:25:00|551|550|551|550|554|553|548|546|56400
1614713400000|2021-03-02 19:30:00|552|551|556|555|557|556|551|550|41600
1614713700000|2021-03-02 19:35:00|557|556|552|551|557|556|551|549|20600
1614714000000|2021-03-02 19:40:00|553|552|552|551|553|552|550|549|17600
1614714300000|2021-03-02 19:45:00|551|550|552|551|553|552|551|550|21300
1614714600000|2021-03-02 19:50:00|551|550|551|550|555|554|550|549|30000
1614714900000|2021-03-02 19:55:00|550|549|550|549|552|550|549|548|14900
1614715200000|2021-03-02 20:00:00|549|548|548|547|553|552|547|546|44000
1614715500000|2021-03-02 20:05:00|549|548|555|554|555|554|547|546|36800
1614715800000|2021-03-02 20:10:00|554|553|549|547|557|555|548|547|28000
1614716100000|2021-03-02 20:15:00|550|548|547|546|550|549|547|546|27200
1614716400000|2021-03-02 20:20:00|546|545|546|545|550|548|546|545|68100
1614716700000|2021-03-02 20:25:00|547|546|548|547|550|549|547|546|10300
1614717000000|2021-03-02 20:30:00|549|548|549|548|553|552|548|548|30500
1614717300000|2021-03-02 20:35:00|550|547|546|545|550|548|546|545|31600
1614717600000|2021-03-02 20:40:00|547|546|546|545|549|548|546|545|47100
1614717900000|2021-03-02 20:45:00|547|546|542|541|547|546|540|539|100700
1614718200000|2021-03-02 20:50:00|543|540|544|543|546|545|541|540|52900
1614718500000|2021-03-02 20:55:00|545|542|551|547|551|548|543|542|81700
1614781800000|2021-03-03 14:30:00|586|582|593|592|596|593|584|581|343900
1614782100000|2021-03-03 14:35:00|592|590|572|571|592|591|571|570|227400
1614782400000|2021-03-03 14:40:00|571|570|560|559|572|570|560|559|178100
1614782700000|2021-03-03 14:45:00|561|558|578|576|578|576|554|552|141000
1614783000000|2021-03-03 14:50:00|577|577|578|576|584|583|575|573|130100
1614783300000|2021-03-03 14:55:00|577|575|572|570|579|577|572|570|83500
1614783600000|2021-03-03 15:00:00|574|568|570|569|576|575|570|568|62600
1614783900000|2021-03-03 15:05:00|571|570|567|565|572|571|565|563|91200
1614784200000|2021-03-03 15:10:00|566|566|567|566|572|571|563|562|142900
1614784500000|2021-03-03 15:15:00|566|565|566|565|567|566|562|561|43300
1614784800000|2021-03-03 15:20:00|565|564|563|562|566|565|561|560|58400
1614785100000|2021-03-03 15:25:00|564|563|566|565|567|566|564|563|46300
1614785400000|2021-03-03 15:30:00|567|566|564|562|567|566|563|562|36900
1614785700000|2021-03-03 15:35:00|563|563|564|563|566|565|563|562|51100
1614786000000|2021-03-03 15:40:00|563|562|562|561|565|564|560|559|43600
1614786300000|2021-03-03 15:45:00|561|560|565|564|565|564|561|560|39400
1614786600000|2021-03-03 15:50:00|564|563|566|565|567|566|564|563|13700
1614786900000|2021-03-03 15:55:00|567|566|567|566|569|568|564|563|57400
1614787200000|2021-03-03 16:00:00|568|567|573|572|575|573|568|567|131500
1614787500000|2021-03-03 16:05:00|574|573|569|568|575|574|569|568|41500
1614787800000|2021-03-03 16:10:00|570|569|573|572|574|572|568|567|34300
1614788100000|2021-03-03 16:15:00|572|571|576|575|576|575|568|567|85400
1614788400000|2021-03-03 16:20:00|575|574|577|576|577|576|572|571|58100
1614788700000|2021-03-03 16:25:00|576|574|579|577|580|579|570|568|148300
1614789000000|2021-03-03 16:30:00|580|578|578|577|580|579|575|574|57700
1614789300000|2021-03-03 16:35:00|577|576|574|573|578|577|571|570|48700
1614789600000|2021-03-03 16:40:00|575|574|574|573|577|576|572|571|47600
1614789900000|2021-03-03 16:45:00|573|572|574|573|576|575|573|572|15900
1614790200000|2021-03-03 16:50:00|573|572|573|572|574|573|573|572|98800
1614790500000|2021-03-03 16:55:00|574|573|572|571|575|574|572|570|23000
1614790800000|2021-03-03 17:00:00|571|570|572|571|572|571|570|569|34300
1614791100000|2021-03-03 17:05:00|573|572|571|570|573|572|571|570|36200
1614791400000|2021-03-03 17:10:00|572|571|575|573|575|574|572|571|19200
1614791700000|2021-03-03 17:15:00|574|574|569|568|575|574|569|568|116600
1614792000000|2021-03-03 17:20:00|570|569|568|567|571|570|567|566|41700
1614792300000|2021-03-03 17:25:00|569|568|565|564|569|568|565|564|54900
1614792600000|2021-03-03 17:30:00|564|563|560|559|564|563|558|557|83100
1614792900000|2021-03-03 17:35:00|561|560|565|564|565|564|561|560|27200
1614793200000|2021-03-03 17:40:00|564|563|566|565|567|565|564|563|9200
1614793500000|2021-03-03 17:45:00|565|564|569|568|569|568|564|563|22100
1614793800000|2021-03-03 17:50:00|570|569|571|570|574|572|569|568|38100
1614794100000|2021-03-03 17:55:00|570|569|567|566|573|572|566|565|54100
1614794400000|2021-03-03 18:00:00|566|565|568|567|570|569|566|565|20700
1614794700000|2021-03-03 18:05:00|569|568|570|569|571|570|568|567|17300
1614795000000|2021-03-03 18:10:00|569|568|569|568|572|571|568|567|39400
1614795300000|2021-03-03 18:15:00|568|567|571|570|572|570|568|567|13800
1614795600000|2021-03-03 18:20:00|572|571|568|567|573|572|568|567|16700
1614795900000|2021-03-03 18:25:00|569|568|570|569|571|570|568|567|12000
1614796200000|2021-03-03 18:30:00|569|568|569|568|569|569|568|567|7300
1614796500000|2021-03-03 18:35:00|570|569|569|568|572|571|569|568|18600
1614796800000|2021-03-03 18:40:00|568|567|566|565|570|568|566|565|29800
1614797100000|2021-03-03 18:45:00|565|564|563|562|565|564|562|561|52300
1614797400000|2021-03-03 18:50:00|562|561|562|561|563|562|561|560|15200
1614797700000|2021-03-03 18:55:00|561|560|564|562|564|562|557|556|35500
1614798000000|2021-03-03 19:00:00|563|561|560|559|564|561|560|559|7300
1614798300000|2021-03-03 19:05:00|559|558|555|554|559|558|555|554|56900
1614798600000|2021-03-03 19:10:00|556|555|557|556|560|559|555|554|29400
1614798900000|2021-03-03 19:15:00|558|557|551|550|559|558|551|550|91200
1614799200000|2021-03-03 19:20:00|552|551|554|553|556|555|551|550|101800
1614799500000|2021-03-03 19:25:00|553|552|549|548|554|553|549|548|54800
1614799800000|2021-03-03 19:30:00|548|547|544|543|549|547|544|543|22900
1614800100000|2021-03-03 19:35:00|545|544|552|551|553|551|544|543|22300
1614800400000|2021-03-03 19:40:00|551|550|558|557|560|558|551|550|28500
1614800700000|2021-03-03 19:45:00|557|556|557|556|557|556|554|552|23500
1614801000000|2021-03-03 19:50:00|558|557|557|556|559|558|557|555|19500
1614801300000|2021-03-03 19:55:00|556|555|558|557|559|558|555|553|23300
1614801600000|2021-03-03 20:00:00|557|556|554|553|557|556|553|551|58300
1614801900000|2021-03-03 20:05:00|555|554|554|553|555|554|553|552|12200
1614802200000|2021-03-03 20:10:00|555|554|550|549|555|554|549|548|20700
1614802500000|2021-03-03 20:15:00|549|548|545|544|549|548|542|541|142000
1614802800000|2021-03-03 20:20:00|544|543|537|535|545|544|536|535|73200
1614803100000|2021-03-03 20:25:00|538|536|539|538|542|541|536|535|83300
1614803400000|2021-03-03 20:30:00|540|539|537|536|540|539|536|535|85700
1614803700000|2021-03-03 20:35:00|536|535|538|537|538|537|534|533|61800
1614804000000|2021-03-03 20:40:00|537|536|544|543|545|544|537|536|61100
1614804300000|2021-03-03 20:45:00|543|542|544|543|544|543|541|540|39200
1614804600000|2021-03-03 20:50:00|543|542|550|549|553|552|543|542|67900
1614804900000|2021-03-03 20:55:00|549|548|547|543|550|549|543|540|64100
1614868200000|2021-03-04 14:30:00|525|523|531|529|531|529|509|508|153100
1614868500000|2021-03-04 14:35:00|532|530|524|523|538|536|524|523|92000
1614868800000|2021-03-04 14:40:00|525|522|511|510|525|523|511|510|73900
1614869100000|2021-03-04 14:45:00|512|511|507|506|517|515|506|505|115000
1614869400000|2021-03-04 14:50:00|506|505|504|502|509|507|491|490|222800
1614869700000|2021-03-04 14:55:00|503|503|498|497|506|504|495|494|87800
1614870000000|2021-03-04 15:00:00|497|496|492|491|501|500|492|491|114800
1614870300000|2021-03-04 15:05:00|493|490|479|478|493|491|474|473|200400
1614870600000|2021-03-04 15:10:00|478|477|466|464|481|480|464|463|292300
1614870900000|2021-03-04 15:15:00|465|463|469|467|474|472|462|461|160500
1614871200000|2021-03-04 15:20:00|468|468|474|473|477|476|466|465|193600
1614871500000|2021-03-04 15:25:00|475|472|482|481|482|481|473|472|114200
1614871800000|2021-03-04 15:30:00|481|480|486|485|488|487|481|480|77100
1614872100000|2021-03-04 15:35:00|487|486|481|480|487|486|472|471|200400
1614872400000|2021-03-04 15:40:00|480|479|500|499|500|499|479|478|101700
1614872700000|2021-03-04 15:45:00|499|498|504|503|516|514|498|496|139200
1614873000000|2021-03-04 15:50:00|505|504|499|497|515|511|498|496|103000
1614873300000|2021-03-04 15:55:00|500|498|499|498|507|506|499|497|73600
1614873600000|2021-03-04 16:00:00|500|497|502|501|506|505|497|496|106000
1614873900000|2021-03-04 16:05:00|503|502|500|499|505|504|497|495|26800
1614874200000|2021-03-04 16:10:00|501|500|495|494|504|502|493|491|36600
1614874500000|2021-03-04 16:15:00|496|493|496|494|498|496|489|488|44600
1614874800000|2021-03-04 16:20:00|495|495|499|498|503|500|494|492|45400
1614875100000|2021-03-04 16:25:00|500|497|494|493|500|499|491|490|23600
1614875400000|2021-03-04 16:30:00|495|494|495|494|499|498|495|493|18900
1614875700000|2021-03-04 16:35:00|494|493|496|495|498|497|494|493|12700
1614876000000|2021-03-04 16:40:00|497|496|502|501|504|503|497|496|69300
1614876300000|2021-03-04 16:45:00|503|502|508|507|509|508|502|502|34200
1614876600000|2021-03-04 16:50:00|507|506|509|508|511|510|504|502|46500
1614876900000|2021-03-04 16:55:00|508|507|506|504|509|508|503|502|23000
1614877200000|2021-03-04 17:00:00|507|505|509|508|510|509|507|505|44700
1614877500000|2021-03-04 17:05:00|508|507|508|507|509|508|506|504|21200
1614877800000|2021-03-04 17:10:00|507|506|499|498|507|506|495|494|51500
1614878100000|2021-03-04 17:15:00|500|499|504|503|507|504|499|499|45000
1614878400000|2021-03-04 17:20:00|505|502|496|495|505|504|495|494|56600
1614878700000|2021-03-04 17:25:00|495|494|494|493|498|496|492|491|61300
1614879000000|2021-03-04 17:30:00|495|494|488|486|496|495|487|486|54700
1614879300000|2021-03-04 17:35:00|487|487|491|490|492|490|487|485|41300
1614879600000|2021-03-04 17:40:00|492|491|483|482|493|492|483|482|32200
1614879900000|2021-03-04 17:45:00|482|481|478|477|482|482|477|476|42300
1614880200000|2021-03-04 17:50:00|477|476|470|469|479|477|470|469|119700
1614880500000|2021-03-04 17:55:00|469|468|475|474|476|475|468|467|117600
1614880800000|2021-03-04 18:00:00|476|473|468|467|476|473|460|459|221400
1614881100000|2021-03-04 18:05:00|469|468|465|463|469|468|462|460|75800
1614881400000|2021-03-04 18:10:00|464|462|447|445|464|463|442|441|281900
1614881700000|2021-03-04 18:15:00|446|444|454|452|460|458|445|444|176700
1614882000000|2021-03-04 18:20:00|453|453|451|449|453|453|446|445|102700
1614882300000|2021-03-04 18:25:00|452|450|456|455|457|455|450|449|92600
1614882600000|2021-03-04 18:30:00|457|456|454|453|458|457|452|451|112700
1614882900000|2021-03-04 18:35:00|455|454|460|458|463|462|455|454|92800
1614883200000|2021-03-04 18:40:00|459|457|454|453|462|460|453|452|56100
1614883500000|2021-03-04 18:45:00|453|452|434|433|454|453|433|432|352700
1614883800000|2021-03-04 18:50:00|433|432|430|428|433|432|423|422|152800
1614884100000|2021-03-04 18:55:00|429|427|423|421|436|435|423|421|184200
1614884400000|2021-03-04 19:00:00|422|422|415|414|426|424|401|400|540400
1614884700000|2021-03-04 19:05:00|416|415|434|432|439|436|415|414|176400
1614885000000|2021-03-04 19:10:00|435|433|433|431|438|436|425|424|147000
1614885300000|2021-03-04 19:15:00|432|432|436|435|439|438|431|430|122500
1614885600000|2021-03-04 19:20:00|437|434|441|440|444|443|434|433|86400
1614885900000|2021-03-04 19:25:00|442|441|448|446|449|448|442|441|182300
1614886200000|2021-03-04 19:30:00|447|447|441|440|447|447|439|437|59600
1614886500000|2021-03-04 19:35:00|442|441|438|437|443|442|435|434|68400
1614886800000|2021-03-04 19:40:00|437|436|445|444|447|445|436|435|89700
1614887100000|2021-03-04 19:45:00|446|445|449|448|449|448|443|442|71500
1614887400000|2021-03-04 19:50:00|450|449|453|452|453|452|442|441|105900
1614887700000|2021-03-04 19:55:00|454|453|455|454|456|455|450|449|51300
1614888000000|2021-03-04 20:00:00|456|455|455|454|462|460|454|452|91800
1614888300000|2021-03-04 20:05:00|456|455|452|450|464|462|451|450|104500
1614888600000|2021-03-04 20:10:00|451|448|453|452|455|453|446|445|97900
1614888900000|2021-03-04 20:15:00|452|451|452|451|455|454|449|448|49700
1614889200000|2021-03-04 20:20:00|451|450|445|443|452|450|444|443|147900
1614889500000|2021-03-04 20:25:00|444|442|446|444|449|448|442|440|92800
1614889800000|2021-03-04 20:30:00|447|445|448|447|450|448|446|445|107400
1614890100000|2021-03-04 20:35:00|449|448|447|446|452|450|445|444|104200
1614890400000|2021-03-04 20:40:00|448|447|446|445|449|448|446|444|65100
1614890700000|2021-03-04 20:45:00|447|446|436|435|449|448|433|432|145600
1614891000000|2021-03-04 20:50:00|435|434|442|441|444|442|434|433|135800
1614891300000|2021-03-04 20:55:00|443|442|450|448|450|448|441|440|138500
1614954600000|2021-03-05 14:30:00|464|462|447|445|465|462|445|444|281800
1614954900000|2021-03-05 14:35:00|446|446|433|432|447|446|431|430|199300
1614955200000|2021-03-05 14:40:00|432|430|432|431|442|440|430|428|201600
1614955500000|2021-03-05 14:45:00|433|432|428|427|433|432|426|425|184000
1614955800000|2021-03-05 14:50:00|427|426|414|413|427|427|412|411|158900
1614956100000|2021-03-05 14:55:00|415|414|409|408|418|417|405|404|157900
1614956400000|2021-03-05 15:00:00|410|407|416|414|417|416|409|407|185700
1614956700000|2021-03-05 15:05:00|417|415|414|413|425|423|414|413|170500
1614957000000|2021-03-05 15:10:00|415|414|408|407|418|416|402|401|226800
1614957300000|2021-03-05 15:15:00|409|406|408|406|411|410|406|405|89000
1614957600000|2021-03-05 15:20:00|407|405|395|394|407|406|395|393|256400
1614957900000|2021-03-05 15:25:00|396|395|396|395|402|401|396|395|178400
1614958200000|2021-03-05 15:30:00|397|396|383|381|397|396|381|380|223900
1614958500000|2021-03-05 15:35:00|382|380|388|386|392|390|382|380|146900
1614958800000|2021-03-05 15:40:00|387|385|382|381|390|388|382|381|175700
1614959100000|2021-03-05 15:45:00|383|382|371|370|386|385|360|358|514000
1614959400000|2021-03-05 15:50:00|370|369|388|387|389|387|370|368|196100
1614959700000|2021-03-05 15:55:00|389|386|379|377|390|389|375|374|205000
1614960000000|2021-03-05 16:00:00|380|378|374|372|380|378|363|361|253500
1614960300000|2021-03-05 16:05:00|373|371|369|368|375|373|364|362|124100
1614960600000|2021-03-05 16:10:00|370|369|364|363|371|370|364|362|109500
1614960900000|2021-03-05 16:15:00|363|362|358|356|366|365|352|351|221500
1614961200000|2021-03-05 16:20:00|357|355|353|352|359|358|348|347|320400
1614961500000|2021-03-05 16:25:00|352|351|343|342|356|354|341|340|180500
1614961800000|2021-03-05 16:30:00|344|343|338|337|346|345|338|337|268900
1614962100000|2021-03-05 16:35:00|339|336|351|350|355|353|334|333|250500
1614962400000|2021-03-05 16:40:00|352|349|358|357|359|357|345|343|161000
1614962700000|2021-03-05 16:45:00|359|356|367|366|367|366|359|356|194100
1614963000000|2021-03-05 16:50:00|366|365|369|368|372|370|359|358|177400
1614963300000|2021-03-05 16:55:00|370|369|380|379|380|379|369|368|200700
1614963600000|2021-03-05 17:00:00|379|378|376|375|382|381|374|372|111300
1614963900000|2021-03-05 17:05:00|377|374|367|366|377|375|367|366|95100
1614964200000|2021-03-05 17:10:00|366|365|369|368|374|373|362|361|140000
1614964500000|2021-03-05 17:15:00|370|367|380|379|381|380|369|367|139800
1614964800000|2021-03-05 17:20:00|381|378|383|381|386|385|377|376|132300
1614965100000|2021-03-05 17:25:00|382|382|386|385|392|391|382|381|121700
1614965400000|2021-03-05 17:30:00|387|386|382|381|389|387|382|381|94800
1614965700000|2021-03-05 17:35:00|383|382|382|381|383|382|374|373|202000
1614966000000|2021-03-05 17:40:00|383|382|383|382|385|384|378|377|75600
1614966300000|2021-03-05 17:45:00|384|381|382|380|389|387|381|380|106900
1614966600000|2021-03-05 17:50:00|381|381|385|383|389|388|377|375|173400
1614966900000|2021-03-05 17:55:00|384|382|392|391|392|391|384|382|91800
1614967200000|2021-03-05 18:00:00|393|392|390|389|397|396|387|386|147700
1614967500000|2021-03-05 18:05:00|391|390|388|387|392|391|388|387|70700
1614967800000|2021-03-05 18:10:00|389|388|390|389|391|389|384|383|76800
1614968100000|2021-03-05 18:15:00|389|388|399|398|399|398|389|388|137300
1614968400000|2021-03-05 18:20:00|398|397|398|397|399|398|397|395|119500
1614968700000|2021-03-05 18:25:00|397|396|397|396|399|398|393|392|126700
1614969000000|2021-03-05 18:30:00|398|395|403|402|403|402|395|393|113500
1614969300000|2021-03-05 18:35:00|404|403|414|413|416|415|402|401|164300
1614969600000|2021-03-05 18:40:00|413|412|414|413|419|417|413|411|143400
1614969900000|2021-03-05 18:45:00|413|412|412|411|414|413|408|407|99800
1614970200000|2021-03-05 18:50:00|411|410|404|403|413|412|404|403|99900
1614970500000|2021-03-05 18:55:00|403|402|411|410|411|410|398|397|182100
1614970800000|2021-03-05 19:00:00|412|411|406|405|413|412|405|404|41400
1614971100000|2021-03-05 19:05:00|407|406|401|400|407|406|398|397|121400
1614971400000|2021-03-05 19:10:00|402|401|397|395|403|402|396|395|40000
1614971700000|2021-03-05 19:15:00|398|396|394|393|402|401|393|392|59200
1614972000000|2021-03-05 19:20:00|395|392|405|404|405|404|393|392|28100
1614972300000|2021-03-05 19:25:00|406|405|413|412|415|413|406|404|56800
1614972600000|2021-03-05 19:30:00|414|413|418|416|420|419|412|411|84200
1614972900000|2021-03-05 19:35:00|420|417|418|416|423|421|416|415|104700
1614973200000|2021-03-05 19:40:00|419|417|419|418|424|423|418|416|44800
1614973500000|2021-03-05 19:45:00|420|419|420|418|424|423|418|417|57500
1614973800000|2021-03-05 19:50:00|419|419|424|423|424|423|419|418|86000
1614974100000|2021-03-05 19:55:00|425|422|431|430|435|432|424|422|126300
1614974400000|2021-03-05 20:00:00|432|431|433|432|440|439|430|429|101300
1614974700000|2021-03-05 20:05:00|434|433|434|432|437|436|432|430|71700
1614975000000|2021-03-05 20:10:00|433|431|436|435|437|436|432|431|59600
1614975300000|2021-03-05 20:15:00|435|434|435|434|437|436|433|431|54200
1614975600000|2021-03-05 20:20:00|434|433|438|437|439|438|433|432|72000
1614975900000|2021-03-05 20:25:00|439|438|438|437|443|442|438|437|102600
1614976200000|2021-03-05 20:30:00|437|436|426|424|437|436|423|422|135700
1614976500000|2021-03-05 20:35:00|425|425|427|426|430|429|423|422|76000
1614976800000|2021-03-05 20:40:00|428|427|429|428|432|431|425|424|78500
1614977100000|2021-03-05 20:45:00|430|429|436|434|437|436|430|429|80400
1614977400000|2021-03-05 20:50:00|435|435|437|436|438|437|433|431|120000
1614977700000|2021-03-05 20:55:00|436|435|445|443|445|444|436|435|253500
1615213800000|2021-03-08 14:30:00|473|469|453|452|480|479|451|450|395200
1615214100000|2021-03-08 14:35:00|454|453|466|465|467|465|448|447|252100
1615214400000|2021-03-08 14:40:00|467|466|475|473|479|478|462|460|146500
1615214700000|2021-03-08 14:45:00|474|474|471|470|480|479|471|470|137700
1615215000000|2021-03-08 14:50:00|472|469|474|473|476|475|468|466|90700
1615215300000|2021-03-08 14:55:00|475|474|477|475|478|477|470|469|96600
1615215600000|2021-03-08 15:00:00|478|476|475|473|482|481|474|473|144000
1615215900000|2021-03-08 15:05:00|474|472|483|481|483|482|471|470|139000
1615216200000|2021-03-08 15:10:00|482|482|489|488|489|488|482|480|104700
1615216500000|2021-03-08 15:15:00|490|489|503|502|505|503|490|488|218100
1615216800000|2021-03-08 15:20:00|504|501|500|498|507|506|497|495|165100
1615217100000|2021-03-08 15:25:00|501|499|500|498|504|503|498|496|69600
1615217400000|2021-03-08 15:30:00|501|499|513|512|515|514|500|499|210600
1615217700000|2021-03-08 15:35:00|514|513|515|514|520|518|511|510|133600
1615218000000|2021-03-08 15:40:00|516|515|519|518|524|523|515|514|135000
1615218300000|2021-03-08 15:45:00|520|519|515|514|522|520|515|514|106100
1615218600000|2021-03-08 15:50:00|516|515|500|498|519|518|499|498|135000
1615218900000|2021-03-08 15:55:00|499|497|510|508|510|509|494|493|130900
1615219200000|2021-03-08 16:00:00|509|509|508|507|514|512|508|507|105300
1615219500000|2021-03-08 16:05:00|509|506|503|502|510|509|502|501|86600
1615219800000|2021-03-08 16:10:00|504|501|498|497|504|501|491|490|132400
1615220100000|2021-03-08 16:15:00|499|498|507|506|508|507|498|497|76400
1615220400000|2021-03-08 16:20:00|506|505|508|507|508|507|504|502|47000
1615220700000|2021-03-08 16:25:00|507|506|499|498|508|507|499|498|57600
1615221000000|2021-03-08 16:30:00|498|497|503|502|504|502|498|496|28400
1615221300000|2021-03-08 16:35:00|504|501|498|497|504|502|496|495|62100
1615221600000|2021-03-08 16:40:00|497|496|485|483|498|497|485|483|84400
1615221900000|2021-03-08 16:45:00|484|484|490|489|493|492|484|482|66400
1615222200000|2021-03-08 16:50:00|489|488|487|486|489|488|482|481|54700
1615222500000|2021-03-08 16:55:00|488|487|488|487|495|494|487|486|72600
1615222800000|2021-03-08 17:00:00|489|488|488|487|494|492|487|486|49600
1615223100000|2021-03-08 17:05:00|489|488|494|493|494|493|488|487|41600
1615223400000|2021-03-08 17:10:00|495|494|495|494|496|495|488|487|36500
1615223700000|2021-03-08 17:15:00|494|493|490|489|495|494|490|489|38300
1615224000000|2021-03-08 17:20:00|489|488|493|491|493|491|488|487|36200
1615224300000|2021-03-08 17:25:00|494|492|494|493|495|494|493|491|28300
1615224600000|2021-03-08 17:30:00|493|492|493|492|494|493|492|491|15000
1615224900000|2021-03-08 17:35:00|492|491|491|490|493|492|491|490|11800
1615225200000|2021-03-08 17:40:00|492|491|493|492|493|492|491|490|30400
1615225500000|2021-03-08 17:45:00|492|491|493|492|495|494|492|491|33300
1615225800000|2021-03-08 17:50:00|494|493|493|492|495|494|492|491|15600
1615226100000|2021-03-08 17:55:00|492|491|486|485|493|492|486|485|33400
1615226400000|2021-03-08 18:00:00|487|486|491|489|492|491|486|485|22200
1615226700000|2021-03-08 18:05:00|490|490|493|492|493|492|490|489|25600
1615227000000|2021-03-08 18:10:00|492|491|495|494|495|494|490|489|19000
1615227300000|2021-03-08 18:15:00|494|493|499|498|499|498|494|493|35600
1615227600000|2021-03-08 18:20:00|498|497|499|498|500|499|498|497|19700
1615227900000|2021-03-08 18:25:00|498|497|499|498|500|499|498|497|23800
1615228200000|2021-03-08 18:30:00|500|499|500|499|500|499|498|497|15500
1615228500000|2021-03-08 18:35:00|499|498|499|498|500|499|498|497|35900
1615228800000|2021-03-08 18:40:00|498|497|490|489|499|498|489|487|49500
1615229100000|2021-03-08 18:45:00|491|490|486|485|491|490|486|485|47000
1615229400000|2021-03-08 18:50:00|485|484|487|486|487|486|482|481|52100
1615229700000|2021-03-08 18:55:00|486|485|479|478|486|486|478|477|70800
1615230000000|2021-03-08 19:00:00|478|477|486|484|487|485|477|476|50700
1615230300000|2021-03-08 19:05:00|487|485|488|486|488|487|484|483|53100
1615230600000|2021-03-08 19:10:00|487|487|492|490|494|492|487|486|63200
1615230900000|2021-03-08 19:15:00|491|489|493|492|495|494|490|489|29400
1615231200000|2021-03-08 19:20:00|492|491|493|492|493|492|490|489|25400
1615231500000|2021-03-08 19:25:00|492|491|494|493|495|494|491|490|30800
1615231800000|2021-03-08 19:30:00|495|494|501|500|503|502|494|493|119200
1615232100000|2021-03-08 19:35:00|502|499|500|499|503|502|498|497|62700
1615232400000|2021-03-08 19:40:00|501|500|500|498|502|501|495|494|44900
1615232700000|2021-03-08 19:45:00|499|497|498|497|500|499|497|496|40800
1615233000000|2021-03-08 19:50:00|499|498|498|497|500|499|496|495|8800
1615233300000|2021-03-08 19:55:00|497|496|497|496|500|499|496|495|22400
1615233600000|2021-03-08 20:00:00|498|497|496|495|498|497|494|493|21900
1615233900000|2021-03-08 20:05:00|495|494|495|494|498|497|493|492|25500
1615234200000|2021-03-08 20:10:00|494|493|494|493|495|494|492|490|30300
1615234500000|2021-03-08 20:15:00|493|492|490|489|494|493|490|489|31600
1615234800000|2021-03-08 20:20:00|489|488|495|493|497|496|489|488|31300
1615235100000|2021-03-08 20:25:00|496|494|492|491|496|494|488|486|38600
1615235400000|2021-03-08 20:30:00|493|492|494|492|500|499|492|491|101600
1615235700000|2021-03-08 20:35:00|493|491|495|494|495|494|491|490|25600
1615236000000|2021-03-08 20:40:00|494|493|494|493|495|494|491|490|29300
1615236300000|2021-03-08 20:45:00|495|494|495|494|495|494|493|492|30100
1615236600000|2021-03-08 20:50:00|496|495|499|497|499|498|495|494|99300
1615236900000|2021-03-08 20:55:00|498|498|504|500|505|503|498|497|213300
1615300200000|2021-03-09 14:30:00|550|545|555|554|563|562|545|541|331400
1615300500000|2021-03-09 14:35:00|556|556|549|548|558|557|549|548|276600
1615300800000|2021-03-09 14:40:00|548|547|556|554|556|555|544|543|234500
1615301100000|2021-03-09 14:45:00|555|553|557|555|558|557|553|552|169800
1615301400000|2021-03-09 14:50:00|556|556|555|554|557|556|554|553|169900
1615301700000|2021-03-09 14:55:00|556|555|558|557|558|557|555|554|77200
1615302000000|2021-03-09 15:00:00|557|556|554|553|558|556|554|553|45900
1615302300000|2021-03-09 15:05:00|555|554|550|549|555|554|550|549|134800
1615302600000|2021-03-09 15:10:00|549|548|546|545|550|549|543|542|190900
1615302900000|2021-03-09 15:15:00|547|546|554|552|556|554|546|545|72800
1615303200000|2021-03-09 15:20:00|553|551|547|546|553|552|547|546|87500
1615303500000|2021-03-09 15:25:00|548|547|545|544|552|551|545|544|113000
1615303800000|2021-03-09 15:30:00|546|543|546|545|547|546|544|543|70000
1615304100000|2021-03-09 15:35:00|547|546|546|545|547|546|546|545|34400
1615304400000|2021-03-09 15:40:00|545|544|548|547|550|548|542|541|114300
1615304700000|2021-03-09 15:45:00|547|546|545|544|547|547|544|543|41900
1615305000000|2021-03-09 15:50:00|544|543|536|535|544|543|536|535|78200
1615305300000|2021-03-09 15:55:00|537|536|535|534|539|538|535|534|61800
1615305600000|2021-03-09 16:00:00|536|535|545|544|545|544|536|535|89400
1615305900000|2021-03-09 16:05:00|544|543|538|537|545|544|538|537|34900
1615306200000|2021-03-09 16:10:00|537|536|535|534|538|537|534|533|54600
1615306500000|2021-03-09 16:15:00|534|533|537|536|539|538|534|532|63300
1615306800000|2021-03-09 16:20:00|538|537|538|537|542|540|538|536|64600
1615307100000|2021-03-09 16:25:00|539|538|537|536|539|538|536|535|38500
1615307400000|2021-03-09 16:30:00|538|535|543|542|543|542|538|535|60700
1615307700000|2021-03-09 16:35:00|544|541|546|545|547|545|543|541|48700
1615308000000|2021-03-09 16:40:00|545|544|546|545|547|546|544|543|28400
1615308300000|2021-03-09 16:45:00|547|546|548|547|549|548|546|545|42200
1615308600000|2021-03-09 16:50:00|549|548|545|544|549|548|544|543|62100
1615308900000|2021-03-09 16:55:00|546|545|545|544|548|546|545|544|15100
1615309200000|2021-03-09 17:00:00|544|543|545|544|546|545|541|540|53900
1615309500000|2021-03-09 17:05:00|544|543|544|543|544|543|542|541|23400
1615309800000|2021-03-09 17:10:00|545|544|546|545|546|545|544|544|64000
1615310100000|2021-03-09 17:15:00|545|544|545|544|547|546|545|544|23400
1615310400000|2021-03-09 17:20:00|544|543|547|546|548|547|544|543|33300
1615310700000|2021-03-09 17:25:00|548|545|547|546|550|549|547|545|97700
1615311000000|2021-03-09 17:30:00|548|547|545|544|548|547|544|542|24000
1615311300000|2021-03-09 17:35:00|544|543|542|541|545|544|542|541|31200
1615311600000|2021-03-09 17:40:00|543|542|541|540|543|542|541|540|26100
1615311900000|2021-03-09 17:45:00|540|539|541|540|542|540|539|538|43700
1615312200000|2021-03-09 17:50:00|542|541|540|539|542|541|539|538|28900
1615312500000|2021-03-09 17:55:00|539|538|539|538|540|539|538|537|32000
1615312800000|2021-03-09 18:00:00|538|537|541|540|541|540|537|536|42400
1615313100000|2021-03-09 18:05:00|540|539|542|541|543|542|539|538|25200
1615313400000|2021-03-09 18:10:00|541|540|542|541|542|541|541|540|14900
1615313700000|2021-03-09 18:15:00|541|540|544|543|544|543|541|540|27400
1615314000000|2021-03-09 18:20:00|543|542|540|539|544|543|539|538|64500
1615314300000|2021-03-09 18:25:00|539|538|539|538|539|538|538|537|46900
1615314600000|2021-03-09 18:30:00|540|539|541|540|541|540|539|538|18300
1615314900000|2021-03-09 18:35:00|540|539|539|538|541|540|539|538|13200
1615315200000|2021-03-09 18:40:00|538|537|535|534|538|537|534|532|69000
1615315500000|2021-03-09 18:45:00|534|533|532|531|535|534|532|531|45100
1615315800000|2021-03-09 18:50:00|533|532|536|534|536|535|531|530|55900
1615316100000|2021-03-09 18:55:00|537|535|534|533|538|537|534|533|24500
1615316400000|2021-03-09 19:00:00|533|532|535|534|537|536|533|532|37500
1615316700000|2021-03-09 19:05:00|534|533|531|530|534|533|530|529|23900
1615317000000|2021-03-09 19:10:00|532|531|533|532|533|532|531|530|17100
1615317300000|2021-03-09 19:15:00|532|531|531|530|532|531|531|530|12600
1615317600000|2021-03-09 19:20:00|532|531|536|535|537|535|531|530|40100
1615317900000|2021-03-09 19:25:00|537|536|537|536|538|536|536|535|48800
1615318200000|2021-03-09 19:30:00|538|537|533|532|538|537|533|532|35000
1615318500000|2021-03-09 19:35:00|534|533|534|533|536|534|533|532|28500
1615318800000|2021-03-09 19:40:00|533|532|532|531|535|534|531|530|68100
1615319100000|2021-03-09 19:45:00|533|532|534|533|535|534|533|532|25300
1615319400000|2021-03-09 19:50:00|533|532|534|533|534|533|533|532|14400
1615319700000|2021-03-09 19:55:00|533|532|531|530|534|533|531|530|44500
1615320000000|2021-03-09 20:00:00|530|529|534|533|534|533|530|529|24900
1615320300000|2021-03-09 20:05:00|533|532|537|535|537|536|533|532|26700
1615320600000|2021-03-09 20:10:00|536|536|537|536|537|536|535|534|14100
1615320900000|2021-03-09 20:15:00|536|535|539|538|539|538|535|534|31900
1615321200000|2021-03-09 20:20:00|540|539|544|543|544|543|540|539|74300
1615321500000|2021-03-09 20:25:00|543|542|546|545|547|546|543|541|69200
1615321800000|2021-03-09 20:30:00|547|546|548|547|550|549|546|545|87800
1615322100000|2021-03-09 20:35:00|549|548|545|544|549|548|543|542|82900
1615322400000|2021-03-09 20:40:00|544|543|543|541|544|543|540|539|119200
1615322700000|2021-03-09 20:45:00|542|542|534|533|542|542|532|531|86200
1615323000000|2021-03-09 20:50:00|533|532|535|534|537|535|531|530|101000
1615323300000|2021-03-09 20:55:00|534|533|534|531|534|534|529|527|140800
1615386600000|2021-03-10 14:30:00|555|554|558|557|561|560|550|548|235100
1615386900000|2021-03-10 14:35:00|559|556|547|546|560|559|544|543|168800
1615387200000|2021-03-10 14:40:00|548|545|545|544|549|548|537|536|131300
1615387500000|2021-03-10 14:45:00|546|545|540|539|547|546|536|534|218700
1615387800000|2021-03-10 14:50:00|541|540|536|534|545|544|534|532|149300
1615388100000|2021-03-10 14:55:00|537|535|537|535|541|539|536|534|95700
1615388400000|2021-03-10 15:00:00|538|536|535|534|538|537|533|531|104700
1615388700000|2021-03-10 15:05:00|536|535|538|537|541|540|535|535|110500
1615389000000|2021-03-10 15:10:00|537|536|532|530|539|538|531|530|86700
1615389300000|2021-03-10 15:15:00|531|529|531|529|531|530|524|522|104100
1615389600000|2021-03-10 15:20:00|532|530|525|524|533|532|525|524|111800
1615389900000|2021-03-10 15:25:00|526|525|517|516|528|527|517|516|128400
1615390200000|2021-03-10 15:30:00|516|515|511|510|516|515|503|500|219200
1615390500000|2021-03-10 15:35:00|512|511|509|508|516|515|509|508|80100
1615390800000|2021-03-10 15:40:00|510|509|514|513|515|513|507|506|84000
1615391100000|2021-03-10 15:45:00|515|514|513|512|520|519|513|512|75600
1615391400000|2021-03-10 15:50:00|512|511|508|507|516|515|506|504|102900
1615391700000|2021-03-10 15:55:00|507|506|510|509|511|510|505|504|97200
1615392000000|2021-03-10 16:00:00|511|510|513|512|515|514|507|506|88400
1615392300000|2021-03-10 16:05:00|514|511|513|512|516|515|512|511|41000
1615392600000|2021-03-10 16:10:00|512|511|518|517|518|517|512|510|44900
1615392900000|2021-03-10 16:15:00|519|518|518|517|525|523|516|514|94400
1615393200000|2021-03-10 16:20:00|519|518|512|511|520|519|511|510|74900
1615393500000|2021-03-10 16:25:00|513|510|517|516|518|516|512|510|21100
1615393800000|2021-03-10 16:30:00|516|515|519|518|519|518|514|513|40700
1615394100000|2021-03-10 16:35:00|518|517|517|516|518|517|514|513|48300
1615394400000|2021-03-10 16:40:00|516|515|514|513|517|516|513|512|25800
1615394700000|2021-03-10 16:45:00|515|514|515|514|516|515|513|512|37500
1615395000000|2021-03-10 16:50:00|516|515|518|517|520|519|514|513|84100
1615395300000|2021-03-10 16:55:00|519|518|520|519|523|522|518|517|53200
1615395600000|2021-03-10 17:00:00|519|518|518|517|523|521|518|517|18800
1615395900000|2021-03-10 17:05:00|517|516|515|514|519|517|513|512|56600
1615396200000|2021-03-10 17:10:00|514|513|516|515|516|515|512|511|18600
1615396500000|2021-03-10 17:15:00|517|516|517|516|519|517|515|514|27400
1615396800000|2021-03-10 17:20:00|516|515|513|512|517|515|512|511|34300
1615397100000|2021-03-10 17:25:00|512|511|508|507|513|512|507|506|69100
1615397400000|2021-03-10 17:30:00|509|506|509|508|515|514|508|506|41000
1615397700000|2021-03-10 17:35:00|510|509|511|510|511|510|508|506|39600
1615398000000|2021-03-10 17:40:00|510|509|507|505|510|509|507|505|52300
1615398300000|2021-03-10 17:45:00|508|506|505|504|509|508|504|503|112700
1615398600000|2021-03-10 17:50:00|506|505|510|509|510|509|505|503|22000
1615398900000|2021-03-10 17:55:00|509|508|506|505|510|508|506|505|20900
1615399200000|2021-03-10 18:00:00|505|504|502|501|506|505|502|501|95900
1615399500000|2021-03-10 18:05:00|503|502|503|502|504|503|501|500|78300
1615399800000|2021-03-10 18:10:00|504|503|494|493|507|506|494|493|153700
1615400100000|2021-03-10 18:15:00|495|494|499|497|501|499|494|493|89700
1615400400000|2021-03-10 18:20:00|500|498|500|499|502|501|499|498|32600
1615400700000|2021-03-10 18:25:00|501|498|502|501|504|503|499|498|27700
1615401000000|2021-03-10 18:30:00|503|502|503|502|507|506|502|501|16500
1615401300000|2021-03-10 18:35:00|504|503|503|502|505|504|501|500|36500
1615401600000|2021-03-10 18:40:00|504|503|504|503|507|505|499|498|42800
1615401900000|2021-03-10 18:45:00|503|502|501|500|503|502|499|498|46500
1615402200000|2021-03-10 18:50:00|502|501|504|503|505|504|501|500|21100
1615402500000|2021-03-10 18:55:00|505|504|503|501|505|504|502|501|23600
1615402800000|2021-03-10 19:00:00|502|502|508|506|508|507|502|501|33600
1615403100000|2021-03-10 19:05:00|509|507|504|503|511|510|504|503|29800
1615403400000|2021-03-10 19:10:00|505|504|515|514|516|515|505|504|71400
1615403700000|2021-03-10 19:15:00|516|513|517|516|520|519|514|513|78200
1615404000000|2021-03-10 19:20:00|518|517|515|514|518|517|515|513|31200
1615404300000|2021-03-10 19:25:00|516|515|516|515|519|518|514|513|28300
1615404600000|2021-03-10 19:30:00|515|514|516|515|517|515|514|513|25300
1615404900000|2021-03-10 19:35:00|515|514|518|517|518|517|515|514|25900
1615405200000|2021-03-10 19:40:00|519|518|518|517|522|521|518|517|55200
1615405500000|2021-03-10 19:45:00|519|518|529|527|530|529|518|518|73100
1615405800000|2021-03-10 19:50:00|530|528|520|519|530|529|519|518|64800
1615406100000|2021-03-10 19:55:00|521|520|520|519|523|521|519|518|23600
1615406400000|2021-03-10 20:00:00|519|518|517|516|523|522|517|516|29900
1615406700000|2021-03-10 20:05:00|518|515|518|517|519|518|516|515|21100
1615407000000|2021-03-10 20:10:00|519|518|519|518|520|519|517|516|20000
1615407300000|2021-03-10 20:15:00|518|517|518|517|519|518|515|514|67600
1615407600000|2021-03-10 20:20:00|517|516|515|514|519|517|515|514|19200
1615407900000|2021-03-10 20:25:00|514|513|513|512|516|515|512|511|53600
1615408200000|2021-03-10 20:30:00|512|511|502|501|513|511|502|500|170000
1615408500000|2021-03-10 20:35:00|503|502|500|499|506|504|498|497|153000
1615408800000|2021-03-10 20:40:00|500|498|501|499|506|504|499|497|5000
1615409100000|2021-03-10 20:45:00|502|500|505|503|506|504|502|500|2700
1615409400000|2021-03-10 20:50:00|504|502|505|503|509|507|504|502|5400
1615409700000|2021-03-10 20:55:00|506|504|505|500|506|504|502|499|14500
1615473000000|2021-03-11 14:30:00|500|501|507|505|523|522|500|500|230400
1615473300000|2021-03-11 14:35:00|509|506|509|508|511|510|505|503|86400
1615473600000|2021-03-11 14:40:00|508|507|505|504|513|511|504|503|113900
1615473900000|2021-03-11 14:45:00|506|503|506|505|507|506|503|502|50800
1615474200000|2021-03-11 14:50:00|507|506|506|505|508|507|504|503|63100
1615474500000|2021-03-11 14:55:00|505|504|506|505|507|506|504|502|55000
1615474800000|2021-03-11 15:00:00|507|506|511|510|511|510|506|505|80800
1615475100000|2021-03-11 15:05:00|510|509|510|509|513|512|510|509|47000
1615475400000|2021-03-11 15:10:00|511|510|514|513|518|516|510|509|74500
1615475700000|2021-03-11 15:15:00|513|512|510|509|515|514|507|506|63900
1615476000000|2021-03-11 15:20:00|511|510|509|508|515|513|509|508|44100
1615476300000|2021-03-11 15:25:00|510|509|508|507|512|510|506|505|34600
1615476600000|2021-03-11 15:30:00|509|508|506|505|510|508|504|503|46400
1615476900000|2021-03-11 15:35:00|507|506|506|505|508|507|505|504|35400
1615477200000|2021-03-11 15:40:00|507|506|507|506|509|508|507|506|20800
1615477500000|2021-03-11 15:45:00|506|505|505|504|507|506|504|503|24900
1615477800000|2021-03-11 15:50:00|506|505|508|507|509|507|505|504|17400
1615478100000|2021-03-11 15:55:00|509|508|508|507|509|508|508|506|17600
1615478400000|2021-03-11 16:00:00|509|508|508|507|510|509|506|505|35700
1615478700000|2021-03-11 16:05:00|507|506|508|507|509|508|507|506|11800
1615479000000|2021-03-11 16:10:00|509|508|509|508|509|508|508|507|15200
1615479300000|2021-03-11 16:15:00|508|507|508|507|508|507|507|506|21500
1615479600000|2021-03-11 16:20:00|507|506|508|507|509|508|507|505|16800
1615479900000|2021-03-11 16:25:00|507|506|508|507|508|507|507|506|9000
1615480200000|2021-03-11 16:30:00|507|506|506|505|508|507|506|505|12200
1615480500000|2021-03-11 16:35:00|507|506|507|506|508|507|505|503|37100
1615480800000|2021-03-11 16:40:00|508|507|507|506|508|507|507|506|9600
1615481100000|2021-03-11 16:45:00|508|507|507|506|508|507|507|506|12100
1615481400000|2021-03-11 16:50:00|506|505|507|506|507|506|506|505|17200
1615481700000|2021-03-11 16:55:00|506|505|504|503|506|505|504|503|24500
1615482000000|2021-03-11 17:00:00|503|502|504|503|504|503|503|502|24700
1615482300000|2021-03-11 17:05:00|503|502|503|502|504|503|502|501|41800
1615482600000|2021-03-11 17:10:00|504|503|502|501|504|503|501|500|8900
1615482900000|2021-03-11 17:15:00|503|502|501|500|504|503|501|500|38200
1615483200000|2021-03-11 17:20:00|502|501|501|500|502|501|501|500|16600
1615483500000|2021-03-11 17:25:00|502|501|501|500|502|501|497|496|95100
1615483800000|2021-03-11 17:30:00|502|501|502|501|503|502|501|500|20300
1615484100000|2021-03-11 17:35:00|503|502|504|503|504|503|502|501|18300
1615484400000|2021-03-11 17:40:00|503|502|503|502|507|506|503|502|23500
1615484700000|2021-03-11 17:45:00|504|503|504|503|506|505|504|503|12500
1615485000000|2021-03-11 17:50:00|505|504|501|500|505|504|501|500|16100
1615485300000|2021-03-11 17:55:00|500|499|505|503|505|504|500|499|13700
1615485600000|2021-03-11 18:00:00|504|504|504|503|505|504|502|501|11400
1615485900000|2021-03-11 18:05:00|503|502|503|502|503|502|503|502|6400
1615486200000|2021-03-11 18:10:00|502|501|503|502|504|503|502|500|12700
1615486500000|2021-03-11 18:15:00|502|501|502|501|503|502|502|501|7000
1615486800000|2021-03-11 18:20:00|503|502|503|502|503|502|502|501|12600
1615487100000|2021-03-11 18:25:00|504|503|504|503|505|504|503|502|21600
1615487400000|2021-03-11 18:30:00|503|502|503|502|504|503|501|500|31700
1615487700000|2021-03-11 18:35:00|502|501|503|502|505|504|502|501|41800
1615488000000|2021-03-11 18:40:00|504|503|506|505|506|505|504|503|37200
1615488300000|2021-03-11 18:45:00|505|504|512|511|513|512|505|504|177700
1615488600000|2021-03-11 18:50:00|511|510|509|508|512|510|508|507|55200
1615488900000|2021-03-11 18:55:00|508|507|507|506|509|507|504|503|35000
1615489200000|2021-03-11 19:00:00|508|507|506|505|508|507|505|504|11300
1615489500000|2021-03-11 19:05:00|505|504|506|505|508|507|504|503|55800
1615489800000|2021-03-11 19:10:00|507|504|505|504|507|505|505|504|25700
1615490100000|2021-03-11 19:15:00|504|503|504|503|505|504|502|501|28400
1615490400000|2021-03-11 19:20:00|503|502|505|504|505|504|503|502|8800
1615490700000|2021-03-11 19:25:00|506|505|506|505|509|508|505|504|31900
1615491000000|2021-03-11 19:30:00|507|506|505|504|507|506|502|501|41200
1615491300000|2021-03-11 19:35:00|504|503|505|504|505|504|503|502|19500
1615491600000|2021-03-11 19:40:00|506|505|506|505|507|506|505|504|7900
1615491900000|2021-03-11 19:45:00|507|506|505|504|507|506|505|504|9100
1615492200000|2021-03-11 19:50:00|506|505|505|504|506|505|505|504|6200
1615492500000|2021-03-11 19:55:00|506|505|503|502|507|506|503|502|47500
1615492800000|2021-03-11 20:00:00|504|503|505|503|506|504|502|501|26400
1615493100000|2021-03-11 20:05:00|506|504|504|503|506|505|504|503|12300
1615493400000|2021-03-11 20:10:00|503|502|503|502|504|503|502|501|32200
1615493700000|2021-03-11 20:15:00|504|503|504|503|505|504|503|502|10200
1615494000000|2021-03-11 20:20:00|505|504|504|503|505|504|504|503|29500
1615494300000|2021-03-11 20:25:00|503|502|502|501|504|503|502|501|78400
1615494600000|2021-03-11 20:30:00|501|500|503|502|504|502|501|500|43200
1615494900000|2021-03-11 20:35:00|504|503|504|503|504|503|503|502|15900
1615495200000|2021-03-11 20:40:00|||||||||11400
1615495500000|2021-03-11 20:45:00|505|504|505|504|506|505|505|504|38900
1615495800000|2021-03-11 20:50:00|506|503|505|504|506|504|504|503|42700
1615496100000|2021-03-11 20:55:00|506|505|506|503|506|505|503|502|67200
1615559400000|2021-03-12 14:30:00|475|472|484|483|485|484|471|470|104400
1615559700000|2021-03-12 14:35:00|483|482|475|473|483|482|472|471|114900
1615560000000|2021-03-12 14:40:00|474|474|482|481|483|482|473|472|81000
1615560300000|2021-03-12 14:45:00|483|482|485|484|487|486|479|478|47100
1615560600000|2021-03-12 14:50:00|486|485|482|481|487|486|482|481|49000
1615560900000|2021-03-12 14:55:00|483|482|482|481|487|486|480|479|64600
1615561200000|2021-03-12 15:00:00|483|482|479|478|483|482|476|475|89800
1615561500000|2021-03-12 15:05:00|480|479|482|481|483|481|478|477|59000
1615561800000|2021-03-12 15:10:00|483|480|481|479|483|481|476|475|75800
1615562100000|2021-03-12 15:15:00|480|480|480|479|482|481|479|478|37400
1615562400000|2021-03-12 15:20:00|479|478|477|476|479|478|477|476|77000
1615562700000|2021-03-12 15:25:00|476|475|478|477|479|478|476|475|35300
1615563000000|2021-03-12 15:30:00|479|478|479|478|480|479|478|477|22500
1615563300000|2021-03-12 15:35:00|478|477|478|477|478|477|476|475|93000
1615563600000|2021-03-12 15:40:00|479|478|478|477|480|478|477|476|21000
1615563900000|2021-03-12 15:45:00|479|478|484|483|485|483|479|478|60100
1615564200000|2021-03-12 15:50:00|483|482|480|479|483|482|480|479|44100
1615564500000|2021-03-12 15:55:00|481|480|483|482|484|482|481|480|26800
1615564800000|2021-03-12 16:00:00|484|483|485|484|487|486|484|483|50600
1615565100000|2021-03-12 16:05:00|486|485|488|487|489|488|486|485|36100
1615565400000|2021-03-12 16:10:00|487|486|493|492|494|493|487|486|52100
1615565700000|2021-03-12 16:15:00|492|491|493|492|495|494|491|490|63100
1615566000000|2021-03-12 16:20:00|494|493|493|492|495|494|492|491|27300
1615566300000|2021-03-12 16:25:00|494|493|494|493|494|493|492|491|10100
1615566600000|2021-03-12 16:30:00|495|494|494|493|496|495|493|492|32900
1615566900000|2021-03-12 16:35:00|493|492|495|494|495|494|492|491|50700
1615567200000|2021-03-12 16:40:00|494|493|494|493|494|493|492|491|24900
1615567500000|2021-03-12 16:45:00|493|492|491|490|493|492|491|490|7900
1615567800000|2021-03-12 16:50:00|492|491|490|489|492|491|490|489|13900
1615568100000|2021-03-12 16:55:00|489|488|488|487|489|488|486|484|59700
1615568400000|2021-03-12 17:00:00|487|486|487|486|488|487|484|483|30800
1615568700000|2021-03-12 17:05:00|488|487|489|488|490|489|488|486|33400
1615569000000|2021-03-12 17:10:00|488|487|491|490|491|490|488|487|3700
1615569300000|2021-03-12 17:15:00|492|491|491|490|493|491|489|488|25600
1615569600000|2021-03-12 17:20:00|492|491|494|493|495|494|492|491|21900
1615569900000|2021-03-12 17:25:00|493|492|492|491|494|493|491|490|16000
1615570200000|2021-03-12 17:30:00|491|490|493|492|495|493|491|490|43900
1615570500000|2021-03-12 17:35:00|494|493|492|491|494|493|492|491|23400
1615570800000|2021-03-12 17:40:00|493|492|490|489|493|492|490|489|26900
1615571100000|2021-03-12 17:45:00|491|490|488|487|491|490|487|486|31800
1615571400000|2021-03-12 17:50:00|489|486|488|487|489|488|487|486|12300
1615571700000|2021-03-12 17:55:00|487|486|488|487|488|487|486|485|30000
1615572000000|2021-03-12 18:00:00|487|486|489|488|490|489|487|486|11900
1615572300000|2021-03-12 18:05:00|490|489|492|491|494|492|490|489|18400
1615572600000|2021-03-12 18:10:00|493|492|492|491|495|494|492|491|30400
1615572900000|2021-03-12 18:15:00|493|492|491|490|493|492|490|489|9100
1615573200000|2021-03-12 18:20:00|490|489|490|489|491|490|490|489|10500
1615573500000|2021-03-12 18:25:00|491|490|490|489|492|491|490|489|7000
1615573800000|2021-03-12 18:30:00|491|490|490|489|491|490|490|489|14500
1615574100000|2021-03-12 18:35:00|491|490|488|487|491|490|488|487|8800
1615574400000|2021-03-12 18:40:00|489|488|490|489|491|489|489|488|8400
1615574700000|2021-03-12 18:45:00|489|488|489|487|490|489|488|487|13900
1615575000000|2021-03-12 18:50:00|488|488|490|489|491|490|488|487|8900
1615575300000|2021-03-12 18:55:00|489|488|489|488|490|488|488|487|11200
1615575600000|2021-03-12 19:00:00|490|489|489|488|491|490|489|488|8600
1615575900000|2021-03-12 19:05:00|488|487|490|489|491|489|488|487|15800
1615576200000|2021-03-12 19:10:00|489|488|490|489|490|489|489|488|4200
1615576500000|2021-03-12 19:15:00|489|488|489|488|490|489|486|485|99000
1615576800000|2021-03-12 19:20:00|490|487|489|488|490|488|489|487|3300
1615577100000|2021-03-12 19:25:00|488|487|488|487|488|487|486|485|16100
1615577400000|2021-03-12 19:30:00|487|486|487|486|488|486|486|485|31800
1615577700000|2021-03-12 19:35:00|486|485|487|486|488|487|486|485|30600
1615578000000|2021-03-12 19:40:00|486|485|488|487|488|487|486|485|46000
1615578300000|2021-03-12 19:45:00|487|486|487|486|488|487|487|486|9300
1615578600000|2021-03-12 19:50:00|488|487|487|486|488|487|487|486|1900
1615578900000|2021-03-12 19:55:00|486|485|486|485|487|486|486|485|17800
1615579200000|2021-03-12 20:00:00|485|484|484|483|485|484|483|482|64000
1615579500000|2021-03-12 20:05:00|483|482|482|481|483|482|482|481|17600
1615579800000|2021-03-12 20:10:00|481|480|484|483|484|483|481|480|27600
1615580100000|2021-03-12 20:15:00|483|482|484|483|484|483|481|480|62400
1615580400000|2021-03-12 20:20:00|483|482|484|483|485|484|483|481|28600
1615580700000|2021-03-12 20:25:00|485|482|482|480|485|482|481|480|73100
1615581000000|2021-03-12 20:30:00|483|481|483|482|483|482|482|481|15300
1615581300000|2021-03-12 20:35:00|484|481|483|482|484|483|482|481|29200
1615581600000|2021-03-12 20:40:00|484|483|483|482|485|484|482|481|14700
1615581900000|2021-03-12 20:45:00|482|481|483|482|485|484|482|481|21900
1615582200000|2021-03-12 20:50:00|482|481|485|484|485|484|482|481|52400
1615582500000|2021-03-12 20:55:00|486|485|488|485|488|487|486|485|83400
1615815000000|2021-03-15 13:30:00|494|492|497|496|499|497|491|488|87500
1615815300000|2021-03-15 13:35:00|498|497|506|505|508|506|497|495|147700
1615815600000|2021-03-15 13:40:00|507|504|497|496|507|504|495|494|87400
1615815900000|2021-03-15 13:45:00|498|497|493|492|500|499|491|490|75800
1615816200000|2021-03-15 13:50:00|492|491|495|494|499|498|489|488|102900
1615816500000|2021-03-15 13:55:00|494|493|497|496|500|499|494|492|51800
1615816800000|2021-03-15 14:00:00|496|495|497|496|497|496|494|493|80800
1615817100000|2021-03-15 14:05:00|496|495|496|495|497|496|494|493|63200
1615817400000|2021-03-15 14:10:00|497|496|497|496|500|499|495|494|71300
1615817700000|2021-03-15 14:15:00|496|495|498|497|498|497|495|494|44500
1615818000000|2021-03-15 14:20:00|499|498|497|496|499|498|495|494|57600
1615818300000|2021-03-15 14:25:00|496|495|497|496|497|496|495|494|26500
1615818600000|2021-03-15 14:30:00|498|495|498|497|500|499|497|495|113000
1615818900000|2021-03-15 14:35:00|497|496|497|496|499|498|496|495|40500
1615819200000|2021-03-15 14:40:00|496|495|496|495|497|496|495|494|23500
1615819500000|2021-03-15 14:45:00|495|494|496|495|497|496|495|494|33300
1615819800000|2021-03-15 14:50:00|495|494|497|496|497|496|495|494|18100
1615820100000|2021-03-15 14:55:00|496|495|494|493|497|496|494|493|44100
1615820400000|2021-03-15 15:00:00|495|494|494|493|495|494|494|493|19000
1615820700000|2021-03-15 15:05:00|495|494|494|493|495|494|494|493|16400
1615821000000|2021-03-15 15:10:00|493|492|494|493|495|494|491|490|62600
1615821300000|2021-03-15 15:15:00|495|492|492|491|495|492|492|490|21000
1615821600000|2021-03-15 15:20:00|491|490|492|491|493|492|491|490|16300
1615821900000|2021-03-15 15:25:00|491|490|488|487|492|491|488|487|52200
1615822200000|2021-03-15 15:30:00|487|486|487|486|489|488|486|485|26300
1615822500000|2021-03-15 15:35:00|488|487|485|484|489|487|483|482|44600
1615822800000|2021-03-15 15:40:00|486|485|491|489|491|490|485|484|26800
1615823100000|2021-03-15 15:45:00|490|488|488|487|490|489|487|486|14400
1615823400000|2021-03-15 15:50:00|487|486|488|487|488|487|487|486|18000
1615823700000|2021-03-15 15:55:00|489|488|489|488|490|489|489|488|11100
1615824000000|2021-03-15 16:00:00|488|487|487|486|489|488|487|486|12700
1615824300000|2021-03-15 16:05:00|488|487|488|487|489|488|487|486|8700
1615824600000|2021-03-15 16:10:00|487|486|488|487|489|488|486|485|34000
1615824900000|2021-03-15 16:15:00|487|486|487|486|488|487|487|486|6900
1615825200000|2021-03-15 16:20:00|488|487|488|487|488|487|487|486|8800
1615825500000|2021-03-15 16:25:00|489|488|488|487|489|488|488|487|3700
1615825800000|2021-03-15 16:30:00|489|488|489|488|489|488|489|488|7700
1615826100000|2021-03-15 16:35:00|488|487|489|488|489|488|487|486|15900
1615826400000|2021-03-15 16:40:00|490|487|490|489|490|489|490|487|16600
1615826700000|2021-03-15 16:45:00|491|490|489|488|491|490|489|488|13600
1615827000000|2021-03-15 16:50:00|||||||||1700
1615827300000|2021-03-15 16:55:00|490|489|489|488|491|490|489|488|19100
1615827600000|2021-03-15 17:00:00|490|489|490|489|490|489|489|489|5700
1615827900000|2021-03-15 17:05:00|489|488|489|488|490|489|489|488|4300
1615828200000|2021-03-15 17:10:00|488|487|488|487|489|488|488|487|10700
1615828500000|2021-03-15 17:15:00|487|486|487|486|487|486|486|485|17700
1615828800000|2021-03-15 17:20:00|486|485|484|483|486|485|484|483|50400
1615829100000|2021-03-15 17:25:00|483|482|484|483|484|483|481|480|42800
1615829400000|2021-03-15 17:30:00|483|482|485|484|486|485|483|482|35600
1615829700000|2021-03-15 17:35:00|484|483|487|486|487|486|484|483|35600
1615830000000|2021-03-15 17:40:00|486|485|485|484|486|485|483|482|30900
1615830300000|2021-03-15 17:45:00|486|485|488|487|488|487|484|483|30300
1615830600000|2021-03-15 17:50:00|487|486|487|486|488|487|486|485|5600
1615830900000|2021-03-15 17:55:00|488|487|488|487|488|487|487|486|14200
1615831200000|2021-03-15 18:00:00|487|486|487|486|488|487|486|485|24600
1615831500000|2021-03-15 18:05:00|488|487|488|486|488|487|487|486|8500
1615831800000|2021-03-15 18:10:00|487|487|489|488|490|489|487|486|15300
1615832100000|2021-03-15 18:15:00|488|487|488|487|489|488|488|486|3700
1615832400000|2021-03-15 18:20:00|||||||||3600
1615832700000|2021-03-15 18:25:00|489|488|489|488|490|489|487|486|39500
1615833000000|2021-03-15 18:30:00|490|487|488|487|490|487|488|487|9100
1615833300000|2021-03-15 18:35:00|487|486|485|484|488|487|484|482|40000
1615833600000|2021-03-15 18:40:00|484|483|483|482|485|484|483|482|18900
1615833900000|2021-03-15 18:45:00|484|483|486|485|487|486|484|483|17700
1615834200000|2021-03-15 18:50:00|485|484|484|483|485|484|484|483|6600
1615834500000|2021-03-15 18:55:00|485|484|486|485|486|485|485|484|11800
1615834800000|2021-03-15 19:00:00|485|484|484|483|486|485|484|483|13400
1615835100000|2021-03-15 19:05:00|485|484|486|485|486|485|485|484|7400
1615835400000|2021-03-15 19:10:00|487|486|485|484|487|486|485|484|27800
1615835700000|2021-03-15 19:15:00|484|482|482|480|484|482|479|478|131100
1615836000000|2021-03-15 19:20:00|481|481|481|480|482|481|480|479|44500
1615836300000|2021-03-15 19:25:00|480|479|481|480|481|480|480|479|17600
1615836600000|2021-03-15 19:30:00|482|481|484|483|484|483|481|480|29200
1615836900000|2021-03-15 19:35:00|483|482|485|484|485|484|483|482|23500
1615837200000|2021-03-15 19:40:00|484|483|484|483|485|484|483|482|18100
1615837500000|2021-03-15 19:45:00|485|484|483|482|486|485|483|482|50600
1615837800000|2021-03-15 19:50:00|484|483|486|485|486|485|483|482|22600
1615838100000|2021-03-15 19:55:00|485|484|484|482|485|484|483|481|65200
1615901400000|2021-03-16 13:30:00|475|466|469|467|480|479|461|460|127400
1615901700000|2021-03-16 13:35:00|468|468|460|459|469|468|460|459|91100
1615902000000|2021-03-16 13:40:00|459|458|450|449|460|458|449|448|261900
1615902300000|2021-03-16 13:45:00|449|448|445|444|450|449|439|437|190000
1615902600000|2021-03-16 13:50:00|446|443|443|441|449|448|440|438|165800
1615902900000|2021-03-16 13:55:00|442|442|452|451|452|451|442|442|73000
1615903200000|2021-03-16 14:00:00|451|450|447|445|454|452|446|445|86000
1615903500000|2021-03-16 14:05:00|448|446|450|449|450|449|447|446|31200
1615903800000|2021-03-16 14:10:00|451|450|450|449|455|453|450|449|49100
1615904100000|2021-03-16 14:15:00|449|448|449|448|453|451|449|448|48200
1615904400000|2021-03-16 14:20:00|450|449|455|454|455|454|449|449|24800
1615904700000|2021-03-16 14:25:00|456|455|462|461|462|461|456|455|65300
1615905000000|2021-03-16 14:30:00|463|462|465|463|465|464|463|461|36000
1615905300000|2021-03-16 14:35:00|464|464|466|464|466|465|464|464|18300
1615905600000|2021-03-16 14:40:00|465|465|463|461|466|465|463|461|16700
1615905900000|2021-03-16 14:45:00|462|460|458|457|462|460|457|455|42500
1615906200000|2021-03-16 14:50:00|457|456|460|458|460|458|457|455|13800
1615906500000|2021-03-16 14:55:00|461|459|465|463|465|463|461|458|6100
1615906800000|2021-03-16 15:00:00|466|464|465|463|467|466|465|463|61400
1615907100000|2021-03-16 15:05:00|464|464|467|465|468|467|464|464|41000
1615907400000|2021-03-16 15:10:00|466|464|463|462|466|464|462|461|32900
1615907700000|2021-03-16 15:15:00|464|461|463|462|465|464|463|461|6000
1615908000000|2021-03-16 15:20:00|464|463|464|462|465|463|463|462|7700
1615908300000|2021-03-16 15:25:00|465|463|464|463|465|464|464|462|4300
1615908600000|2021-03-16 15:30:00|463|462|463|462|465|464|462|461|9800
1615908900000|2021-03-16 15:35:00|464|461|463|461|464|462|463|461|10900
1615909200000|2021-03-16 15:40:00|462|460|462|460|462|460|461|460|29800
1615909500000|2021-03-16 15:45:00|461||462||462||461||32900
1615909800000|2021-03-16 15:50:00|461|461|462|460|462|461|461|460|8000
1615910100000|2021-03-16 15:55:00|461|461|463|460|463|462|461|460|18400
1615910400000|2021-03-16 16:00:00|462|461|460|459|463|462|459|458|33000
1615910700000|2021-03-16 16:05:00|461|460|462|460|462|460|459|458|4600
1615911000000|2021-03-16 16:10:00|461|459|457|455|461|460|456|455|13300
1615911300000|2021-03-16 16:15:00|458|456|457|456|460|458|457|455|1800
1615911600000|2021-03-16 16:20:00|456|455|456|454|457|455|455|454|9700
1615911900000|2021-03-16 16:25:00|457|455|455|454|457|455|455|454|11100
1615912200000|2021-03-16 16:30:00|456|455|458|456|459|457|455|454|4600
1615912500000|2021-03-16 16:35:00|457|455|458|456|458|456|456|455|7100
1615912800000|2021-03-16 16:40:00|457|455|459|458|460|458|456|454|13600
1615913100000|2021-03-16 16:45:00|458|457|459|457|459|457|458|457|1500
1615913400000|2021-03-16 16:50:00|458|456|458|457|458|457|457|456|10600
1615913700000|2021-03-16 16:55:00|457|456|458|456|458|456|456|455|20400
1615914000000|2021-03-16 17:00:00|459|457|458|457|459|458|458|456|5200
1615914300000|2021-03-16 17:05:00|459|458|458|457|460|458|458|457|9800
1615914600000|2021-03-16 17:10:00|459|458|459|458|459|458|458|457|2600
1615914900000|2021-03-16 17:15:00|458|457|460|458|460|458|458|457|4200
1615915200000|2021-03-16 17:20:00|459|459|459|458|460|459|459|458|800
1615915500000|2021-03-16 17:25:00|458|457|458|456|458|458|457|456|5000
1615915800000|2021-03-16 17:30:00|457|455|457|455|458|457|457|455|16300
1615916100000|2021-03-16 17:35:00|458|456|457|455|458|457|456|455|18700
1615916400000|2021-03-16 17:40:00|456|456|457|456|457|456|455|454|9000
1615916700000|2021-03-16 17:45:00|456|455|455|453|457|456|454|453|12400
1615917000000|2021-03-16 17:50:00|456|454|455|454|456|454|455|453|900
1615917300000|2021-03-16 17:55:00|454|453|455|453|455|454|454|453|5100
1615917600000|2021-03-16 18:00:00|454|452|454|453|455|453|453|451|21000
1615917900000|2021-03-16 18:05:00|453|452|452|450|454|453|451|450|53200
1615918200000|2021-03-16 18:10:00|451|451|452|451|452|451|451|450|12000
1615918500000|2021-03-16 18:15:00|451|450|451|449|452|451|450|449|40800
1615918800000|2021-03-16 18:20:00|452|450|451|449|452|450|451|449|5800
1615919100000|2021-03-16 18:25:00|450|450|450|448|450|450|450|448|15400
1615919400000|2021-03-16 18:30:00|449||449||449||449||4800
1615919700000|2021-03-16 18:35:00|448|447|447|446|448|447|446|445|31800
1615920000000|2021-03-16 18:40:00|448|447|447|445|450|448|447|445|19400
1615920300000|2021-03-16 18:45:00|448|446|448|447|449|448|448|446|9600
1615920600000|2021-03-16 18:50:00|447|446|448|447|449|448|447|445|16500
1615920900000|2021-03-16 18:55:00|449|448|449|447|449|448|448|447|1400
1615921200000|2021-03-16 19:00:00|448|446|448|447|448|447|447|446|4400
1615921500000|2021-03-16 19:05:00|449|448|449|448|450|449|449|447|5800
1615921800000|2021-03-16 19:10:00|450|447|452|451|452|451|450|447|21600
1615922100000|2021-03-16 19:15:00|453|452|452|450|455|454|452|450|16600
1615922400000|2021-03-16 19:20:00|451|449|452|450|452|451|450|449|11100
1615922700000|2021-03-16 19:25:00|451|451|450|449|452|451|449|448|35800
1615923000000|2021-03-16 19:30:00|451|450|451|450|452|450|450|449|4200
1615923300000|2021-03-16 19:35:00|452|451|453|451|453|452|452|451|2200
1615923600000|2021-03-16 19:40:00|452|450|452|451|453|451|452|450|11000
1615923900000|2021-03-16 19:45:00||450||451||451||450|16300
1615924200000|2021-03-16 19:50:00|451|450|452|451|454|452|451|450|24800
1615924500000|2021-03-16 19:55:00|453|452|450|446|453|452|448|446|60400
1615987800000|2021-03-17 13:30:00|440|430|431|428|440|437|414|411|132900
1615988100000|2021-03-17 13:35:00|430|429|421|420|432|430|418|416|109900
1615988400000|2021-03-17 13:40:00|422|421|420|418|422|421|413|412|110800
1615988700000|2021-03-17 13:45:00|419|419|423|422|423|422|416|415|69600
1615989000000|2021-03-17 13:50:00|424|423|429|428|430|429|423|421|48600
1615989300000|2021-03-17 13:55:00|430|429|428|427|434|432|428|427|59400
1615989600000|2021-03-17 14:00:00|429|428|431|430|432|431|428|427|42900
1615989900000|2021-03-17 14:05:00|430|429|427|426|430|429|426|425|42200
1615990200000|2021-03-17 14:10:00|426|425|429|428|430|429|426|425|28000
1615990500000|2021-03-17 14:15:00|428|427|428|427|430|429|427|426|32700
1615990800000|2021-03-17 14:20:00|427|426|425|424|427|426|424|423|25000
1615991100000|2021-03-17 14:25:00|426|425|424|423|426|425|424|423|48800
1615991400000|2021-03-17 14:30:00|425|424|422|421|425|424|422|421|32000
1615991700000|2021-03-17 14:35:00|423|422|420|419|424|423|420|419|29900
1615992000000|2021-03-17 14:40:00|419|418|420|419|422|420|418|417|45100
1615992300000|2021-03-17 14:45:00|421|420|424|423|425|424|420|419|39600
1615992600000|2021-03-17 14:50:00|425|424|423|422|425|424|421|420|34600
1615992900000|2021-03-17 14:55:00|422|421|423|422|425|424|421|420|6600
1615993200000|2021-03-17 15:00:00|424|423|424|423|425|424|422|421|22700
1615993500000|2021-03-17 15:05:00|425|424|426|425|429|427|424|422|38100
1615993800000|2021-03-17 15:10:00|427|426|429|428|431|430|427|426|59300
1615994100000|2021-03-17 15:15:00|430|429|438|437|438|437|430|429|86500
1615994400000|2021-03-17 15:20:00|437|436|435|434|438|437|434|433|37900
1615994700000|2021-03-17 15:25:00|434|433|436|435|436|435|433|432|18400
1615995000000|2021-03-17 15:30:00|435|434|432|430|437|436|429|428|41500
1615995300000|2021-03-17 15:35:00|431|431|430|429|433|432|429|428|22700
1615995600000|2021-03-17 15:40:00|429|428|429|428|431|429|427|426|26700
1615995900000|2021-03-17 15:45:00|430|429|433|432|433|432|429|429|9300
1615996200000|2021-03-17 15:50:00|434|433|433|432|434|433|433|432|5900
1615996500000|2021-03-17 15:55:00|432|431|431|430|434|433|431|430|12900
1615996800000|2021-03-17 16:00:00|432|431|430|429|433|432|428|427|17500
1615997100000|2021-03-17 16:05:00|431|430|431|430|432|431|429|428|21400
1615997400000|2021-03-17 16:10:00|430|429|431|430|431|430|429|428|3300
1615997700000|2021-03-17 16:15:00|430|429|431|430|432|431|430|429|17400
1615998000000|2021-03-17 16:20:00|432|431|432|431|432|431|431|430|14200
1615998300000|2021-03-17 16:25:00|433|432|439|438|439|438|433|432|59700
1615998600000|2021-03-17 16:30:00|438|437|439|438|439|438|437|436|25600
1615998900000|2021-03-17 16:35:00|438|437|443|442|444|443|437|436|60400
1615999200000|2021-03-17 16:40:00|442|441|443|442|444|443|440|439|59600
1615999500000|2021-03-17 16:45:00|444|443|447|446|448|447|444|443|42500
1615999800000|2021-03-17 16:50:00|448|447|446|445|449|448|446|445|26600
1616000100000|2021-03-17 16:55:00|445|444|443|442|446|444|442|441|24700
1616000400000|2021-03-17 17:00:00|442|441|446|445|446|445|442|441|7200
1616000700000|2021-03-17 17:05:00|447|446|445|444|447|446|444|443|13400
1616001000000|2021-03-17 17:10:00|446|445|444|443|446|445|443|442|6500
1616001300000|2021-03-17 17:15:00|445|444|446|445|446|445|444|443|8900
1616001600000|2021-03-17 17:20:00|445|444|445|444|446|445|445|444|10200
1616001900000|2021-03-17 17:25:00|446|445|447|446|448|447|446|445|14000
1616002200000|2021-03-17 17:30:00|446|445|446|445|447|446|445|444|4900
1616002500000|2021-03-17 17:35:00|447|446|445|444|447|446|445|444|8300
1616002800000|2021-03-17 17:40:00|446|445|448|447|448|447|446|445|15300
1616003100000|2021-03-17 17:45:00|447|446|449|448|449|448|446|445|15400
1616003400000|2021-03-17 17:50:00|448|447|446|445|449|448|446|445|14800
1616003700000|2021-03-17 17:55:00|445|444|447|445|449|445|444|443|14500
1616004000000|2021-03-17 18:00:00|449|446|449|446|450|448|448|446|10000
1616004300000|2021-03-17 18:05:00|448|448|461|458|465|459|448|448|77700
1616004600000|2021-03-17 18:10:00|465|460|477|476|479|477|461|459|110600
1616004900000|2021-03-17 18:15:00|478|477|483|482|489|487|474|473|152500
1616005200000|2021-03-17 18:20:00|484|481|477|476|484|481|474|472|64100
1616005500000|2021-03-17 18:25:00|478|477|467|465|478|477|466|464|71500
1616005800000|2021-03-17 18:30:00|466|464|470|468|470|469|462|461|84200
1616006100000|2021-03-17 18:35:00|471|469|484|483|484|483|471|469|111800
1616006400000|2021-03-17 18:40:00|483|482|487|486|488|487|482|480|108700
1616006700000|2021-03-17 18:45:00|488|487|478|477|488|487|477|475|56700
1616007000000|2021-03-17 18:50:00|477|476|482|481|483|482|475|474|55700
1616007300000|2021-03-17 18:55:00|483|482|485|483|487|486|483|481|63100
1616007600000|2021-03-17 19:00:00|486|484|487|486|489|488|482|481|199800
1616007900000|2021-03-17 19:05:00|488|487|484|483|489|488|483|482|121200
1616008200000|2021-03-17 19:10:00|485|484|476|475|485|484|474|472|117600
1616008500000|2021-03-17 19:15:00|477|476|479|477|485|483|476|476|50700
1616008800000|2021-03-17 19:20:00|478|476|478|477|479|477|472|471|56400
1616009100000|2021-03-17 19:25:00|479|478|482|481|485|484|478|478|67100
1616009400000|2021-03-17 19:30:00|481|480|487|486|487|486|481|479|110700
1616009700000|2021-03-17 19:35:00|486|485|483|481|486|486|483|481|37100
1616010000000|2021-03-17 19:40:00|484|482|483|482|486|484|482|481|46200
1616010300000|2021-03-17 19:45:00|484|483|483|482|484|483|482|481|22700
1616010600000|2021-03-17 19:50:00|484|483|484|483|485|484|483|482|32500
1616010900000|2021-03-17 19:55:00|483|482|485|483|489|488|483|482|124100
1616074200000|2021-03-18 13:30:00|480|474|472|469|480|477|456|455|120100
1616074500000|2021-03-18 13:35:00|471|470|466|465|471|471|458|457|112700
1616074800000|2021-03-18 13:40:00|465|464|463|462|467|466|461|460|125200
1616075100000|2021-03-18 13:45:00|462|461|461|460|464|463|458|457|99500
1616075400000|2021-03-18 13:50:00|462|461|467|466|467|466|461|460|62600
1616075700000|2021-03-18 13:55:00|468|467|469|468|470|469|467|466|21800
1616076000000|2021-03-18 14:00:00|470|469|466|465|470|469|463|462|78600
1616076300000|2021-03-18 14:05:00|467|466|467|466|468|466|465|463|37800
1616076600000|2021-03-18 14:10:00|468|467|464|463|469|468|462|461|74000
1616076900000|2021-03-18 14:15:00|463|462|466|465|466|465|462|461|31500
1616077200000|2021-03-18 14:20:00|467|466|469|467|469|468|465|464|33500
1616077500000|2021-03-18 14:25:00|468|468|473|472|474|473|468|467|23900
1616077800000|2021-03-18 14:30:00|474|473|471|470|474|473|468|467|40100
1616078100000|2021-03-18 14:35:00|470|469|470|469|473|472|470|469|15600
1616078400000|2021-03-18 14:40:00|471|470|468|467|471|470|468|467|8300
1616078700000|2021-03-18 14:45:00|469|468|471|470|471|470|468|467|33900
1616079000000|2021-03-18 14:50:00|472|471|473|472|473|472|470|468|28200
1616079300000|2021-03-18 14:55:00|472|471|473|472|473|472|471|470|12500
1616079600000|2021-03-18 15:00:00|472|471|472|471|473|472|472|471|16600
1616079900000|2021-03-18 15:05:00|473|472|474|473|474|473|472|471|24400
1616080200000|2021-03-18 15:10:00|473|472|479|478|479|478|473|472|36200
1616080500000|2021-03-18 15:15:00|478|477|475|474|479|478|475|474|27200
1616080800000|2021-03-18 15:20:00|476|473|479|478|480|478|474|473|15000
1616081100000|2021-03-18 15:25:00|480|479|482|481|485|484|480|479|56600
1616081400000|2021-03-18 15:30:00|483|482|484|482|485|484|482|481|23000
1616081700000|2021-03-18 15:35:00|483|483|488|487|488|487|483|482|41400
1616082000000|2021-03-18 15:40:00|487|486|491|490|492|491|487|486|68000
1616082300000|2021-03-18 15:45:00|492|491|490|488|494|493|487|486|73700
1616082600000|2021-03-18 15:50:00|491|489|492|491|495|494|490|488|84000
1616082900000|2021-03-18 15:55:00|491|490|493|492|493|492|489|488|43600
1616083200000|2021-03-18 16:00:00|494|493|498|496|498|497|494|493|112900
1616083500000|2021-03-18 16:05:00|497|497|492|491|498|497|492|490|89300
1616083800000|2021-03-18 16:10:00|493|492|494|493|495|494|492|491|31000
1616084100000|2021-03-18 16:15:00|495|494|497|496|497|496|495|493|51400
1616084400000|2021-03-18 16:20:00|496|495|497|496|499|498|496|495|40500
1616084700000|2021-03-18 16:25:00|498|497|498|497|499|498|497|496|79300
1616085000000|2021-03-18 16:30:00|497|496|495|494|498|497|494|493|64000
1616085300000|2021-03-18 16:35:00|494|493|495|493|496|495|492|490|69900
1616085600000|2021-03-18 16:40:00|494|494|498|497|499|498|494|493|99800
1616085900000|2021-03-18 16:45:00|497|496|495|494|498|497|495|494|19000
1616086200000|2021-03-18 16:50:00|494|493|488|487|494|493|486|485|70400
1616086500000|2021-03-18 16:55:00|487|486|477|476|488|487|476|475|108900
1616086800000|2021-03-18 17:00:00|476|475|481|479|483|481|475|474|60500
1616087100000|2021-03-18 17:05:00|480|480|476|475|482|481|475|474|47800
1616087400000|2021-03-18 17:10:00|475|474|479|478|479|478|474|473|28000
1616087700000|2021-03-18 17:15:00|480|477|481|480|481|480|478|477|22400
1616088000000|2021-03-18 17:20:00|482|481|480|479|482|481|480|479|10500
1616088300000|2021-03-18 17:25:00|481|480|480|479|481|480|478|477|18400
1616088600000|2021-03-18 17:30:00|479|478|479|478|479|479|478|477|5600
1616088900000|2021-03-18 17:35:00|480|479|479|478|480|479|477|476|19300
1616089200000|2021-03-18 17:40:00|480|479|477|476|482|481|476|475|49200
1616089500000|2021-03-18 17:45:00|478|475|474|473|478|476|474|473|42700
1616089800000|2021-03-18 17:50:00|475|474|478|477|479|478|474|473|18000
1616090100000|2021-03-18 17:55:00|479|478|479|478|479|478|478|477|13100
1616090400000|2021-03-18 18:00:00|478|477|476|475|478|477|476|475|14200
1616090700000|2021-03-18 18:05:00|475|474|474|473|476|475|474|473|22600
1616091000000|2021-03-18 18:10:00|473|472|469|468|473|472|469|468|53400
1616091300000|2021-03-18 18:15:00|468|467|467|465|470|469|466|465|57600
1616091600000|2021-03-18 18:20:00|466|466|464|463|469|468|463|462|42800
1616091900000|2021-03-18 18:25:00|465|464|464|463|467|466|464|463|29600
1616092200000|2021-03-18 18:30:00|465|464|466|464|468|467|462|461|58100
1616092500000|2021-03-18 18:35:00|465|463|464|463|466|465|461|460|59500
1616092800000|2021-03-18 18:40:00|465|462|462|461|465|463|461|460|26000
1616093100000|2021-03-18 18:45:00|461|460|464|463|464|463|461|460|47300
1616093400000|2021-03-18 18:50:00|463|462|460|459|463|462|457|456|72900
1616093700000|2021-03-18 18:55:00|461|460|466|464|467|466|461|459|29200
1616094000000|2021-03-18 19:00:00|465|463|465|463|466|464|462|461|14800
1616094300000|2021-03-18 19:05:00|464|464|464|463|465|464|462|461|40500
1616094600000|2021-03-18 19:10:00|465|464|462|461|465|464|461|460|19000
1616094900000|2021-03-18 19:15:00|461|460|458|456|462|461|457|456|51000
1616095200000|2021-03-18 19:20:00|457|455|457|456|460|458|455|454|66200
1616095500000|2021-03-18 19:25:00|458|455|454|453|458|456|452|451|71200
1616095800000|2021-03-18 19:30:00|455|452|455|453|456|455|451|450|45300
1616096100000|2021-03-18 19:35:00|454|454|457|455|458|457|454|453|25400
1616096400000|2021-03-18 19:40:00|458|456|459|458|460|459|456|455|50200
1616096700000|2021-03-18 19:45:00|458|457|452|451|458|457|452|451|41600
1616097000000|2021-03-18 19:50:00|453|452|453|451|456|454|451|450|47400
1616097300000|2021-03-18 19:55:00|454|452|454|451|455|454|452|450|75700
1616160600000|2021-03-19 13:30:00|471|468|468|466|471|468|462|460|161000
1616160900000|2021-03-19 13:35:00|469|467|462|461|470|469|462|461|64300
1616161200000|2021-03-19 13:40:00|461|460|457|456|461|460|452|451|70800
1616161500000|2021-03-19 13:45:00|456|455|460|459|460|459|453|451|34000
1616161800000|2021-03-19 13:50:00|461|460|466|464|470|468|460|459|111200
1616162100000|2021-03-19 13:55:00|465|465|465|464|468|467|463|462|31400
1616162400000|2021-03-19 14:00:00|464|463|456|455|465|464|454|453|51900
1616162700000|2021-03-19 14:05:00|457|456|457|456|460|458|454|453|18800
1616163000000|2021-03-19 14:10:00|458|455|464|463|465|463|457|455|34700
1616163300000|2021-03-19 14:15:00|463|462|469|468|469|468|462|460|75000
1616163600000|2021-03-19 14:20:00|468|467|473|472|473|472|466|464|57200
1616163900000|2021-03-19 14:25:00|474|473|471|469|474|473|469|468|44700
1616164200000|2021-03-19 14:30:00|470|470|464|463|471|470|463|462|37900
1616164500000|2021-03-19 14:35:00|465|464|470|469|470|469|464|464|31600
1616164800000|2021-03-19 14:40:00|471|470|472|471|475|474|470|469|65600
1616165100000|2021-03-19 14:45:00|473|472|477|476|477|476|472|471|78000
1616165400000|2021-03-19 14:50:00|476|475|475|474|480|479|475|474|78900
1616165700000|2021-03-19 14:55:00|474|473|480|479|480|479|473|472|36300
1616166000000|2021-03-19 15:00:00|481|480|477|476|482|481|477|475|69800
1616166300000|2021-03-19 15:05:00|478|475|479|478|481|480|476|475|36700
1616166600000|2021-03-19 15:10:00|480|479|478|477|480|479|476|475|23400
1616166900000|2021-03-19 15:15:00|477|476|477|476|479|478|475|474|45100
1616167200000|2021-03-19 15:20:00|476|475|474|473|477|476|474|473|39800
1616167500000|2021-03-19 15:25:00|473|472|474|473|477|476|473|472|15800
1616167800000|2021-03-19 15:30:00|475|474|469|468|476|475|469|468|47700
1616168100000|2021-03-19 15:35:00|470|469|475|474|475|474|470|469|16100
1616168400000|2021-03-19 15:40:00|476|475|474|473|476|475|474|473|42400
1616168700000|2021-03-19 15:45:00|475|474|474|473|475|474|474|473|13500
1616169000000|2021-03-19 15:50:00|475|474|475|474|475|474|473|472|21600
1616169300000|2021-03-19 15:55:00|476|475|477|476|478|477|475|474|42400
1616169600000|2021-03-19 16:00:00|476|475|478|477|478|477|476|475|24300
1616169900000|2021-03-19 16:05:00|477|476|475|473|478|477|473|472|19500
1616170200000|2021-03-19 16:10:00|474|474|473|472|475|474|473|472|17600
1616170500000|2021-03-19 16:15:00|474|473|472|471|475|474|471|470|17000
1616170800000|2021-03-19 16:20:00|471|470|471|470|472|471|470|469|28300
1616171100000|2021-03-19 16:25:00|472|471|472|471|472|471|470|469|13300
1616171400000|2021-03-19 16:30:00|471|470|470|469|473|472|470|469|19900
1616171700000|2021-03-19 16:35:00|471|470|470|469|472|471|470|469|24000
1616172000000|2021-03-19 16:40:00|471|470|470|469|473|472|470|469|15000
1616172300000|2021-03-19 16:45:00|471|470|472|471|472|471|470|469|6700
1616172600000|2021-03-19 16:50:00|471|470|470|469|472|471|470|469|4400
1616172900000|2021-03-19 16:55:00|469|468|469|468|470|469|468|467|18300
1616173200000|2021-03-19 17:00:00|468|467|469|468|470|469|468|467|4000
1616173500000|2021-03-19 17:05:00|468|467|465|464|469|468|464|462|28900
1616173800000|2021-03-19 17:10:00|466|463|468|467|468|467|464|463|15400
1616174100000|2021-03-19 17:15:00|469|468|467|466|469|468|467|466|6600
1616174400000|2021-03-19 17:20:00|466|465|468|467|470|469|466|465|20700
1616174700000|2021-03-19 17:25:00|467|466|469|468|469|468|467|466|17800
1616175000000|2021-03-19 17:30:00|468|467|469|468|470|469|468|467|5700
1616175300000|2021-03-19 17:35:00|468|467|469|468|469|468|467|466|14900
1616175600000|2021-03-19 17:40:00|468|467|467|466|469|468|467|466|8400
1616175900000|2021-03-19 17:45:00|468|467|468|467|469|468|468|467|6600
1616176200000|2021-03-19 17:50:00|467|466|469|468|469|468|467|466|6400
1616176500000|2021-03-19 17:55:00|468|467|469|468|469|468|468|467|4300
1616176800000|2021-03-19 18:00:00|470|469|470|469|470|469|469|468|29900
1616177100000|2021-03-19 18:05:00|469|468|467|466|469|468|467|466|16000
1616177400000|2021-03-19 18:10:00|468|467|465|464|468|467|465|464|17400
1616177700000|2021-03-19 18:15:00|466|465|462|461|466|465|462|461|21900
1616178000000|2021-03-19 18:20:00|463|462|463|462|464|463|462|461|14800
1616178300000|2021-03-19 18:25:00|464|463|466|465|466|465|463|462|9800
1616178600000|2021-03-19 18:30:00|467|466|466|465|468|467|465|464|9200
1616178900000|2021-03-19 18:35:00|467|466|468|467|468|467|467|466|2700
1616179200000|2021-03-19 18:40:00|467|466|469|468|469|468|467|466|38500
1616179500000|2021-03-19 18:45:00|468|467|468|467|469|468|467|466|5700
1616179800000|2021-03-19 18:50:00|467|466|467|466|469|468|466|465|16600
1616180100000|2021-03-19 18:55:00|468|467|468|467|468|467|466|465|16000
1616180400000|2021-03-19 19:00:00|469|468|467|466|469|468|467|466|13000
1616180700000|2021-03-19 19:05:00|468|467|468|467|469|468|467|466|8100
1616181000000|2021-03-19 19:10:00|467|466|466|465|467|466|466|465|10400
1616181300000|2021-03-19 19:15:00|467|466|466|465|467|466|466|465|9100
1616181600000|2021-03-19 19:20:00|467|466|467|466|467|466|466|465|9600
1616181900000|2021-03-19 19:25:00|468|467|467|466|468|467|467|466|15500
1616182200000|2021-03-19 19:30:00|468|467|471|470|471|470|468|467|50900
1616182500000|2021-03-19 19:35:00|470|469|470|469|471|470|468|467|30100
1616182800000|2021-03-19 19:40:00|471|470|470|469|471|470|470|469|15300
1616183100000|2021-03-19 19:45:00|469|468|468|467|470|469|466|465|38100
1616183400000|2021-03-19 19:50:00|469|468|468|467|470|469|467|466|39400
1616183700000|2021-03-19 19:55:00|469|468|469|468|470|468|467|465|52700
1616419800000|2021-03-22 13:30:00|472|469|470|469|475|473|466|465|61900
1616420100000|2021-03-22 13:35:00|471|470|470|469|472|471|468|467|29100
1616420400000|2021-03-22 13:40:00|469|468|463|462|469|468|463|462|60700
1616420700000|2021-03-22 13:45:00|464|463|472|470|472|471|463|462|40000
1616421000000|2021-03-22 13:50:00|473|471|469|468|474|472|469|468|41900
1616421300000|2021-03-22 13:55:00|470|469|463|462|470|469|463|462|34900
1616421600000|2021-03-22 14:00:00|464|463|464|463|466|465|464|462|15000
1616421900000|2021-03-22 14:05:00|465|464|468|467|470|469|464|463|24100
1616422200000|2021-03-22 14:10:00|469|468|471|469|471|470|468|466|29300
1616422500000|2021-03-22 14:15:00|470|468|467|466|473|472|465|464|54400
1616422800000|2021-03-22 14:20:00|468|465|466|464|468|466|464|463|16200
1616423100000|2021-03-22 14:25:00|465|465|467|466|468|467|465|464|20600
1616423400000|2021-03-22 14:30:00|468|467|467|466|468|467|467|466|8800
1616423700000|2021-03-22 14:35:00|466|465|467|466|467|466|466|465|4300
1616424000000|2021-03-22 14:40:00|468|465|471|469|471|470|466|465|27800
1616424300000|2021-03-22 14:45:00|470|470|476|475|476|475|470|470|82100
1616424600000|2021-03-22 14:50:00|475|474|474|473|476|475|472|471|36200
1616424900000|2021-03-22 14:55:00|473|472|472|471|474|472|470|469|22500
1616425200000|2021-03-22 15:00:00|471|470|471|470|472|471|471|470|11000
1616425500000|2021-03-22 15:05:00|472|471|473|472|474|473|471|470|18600
1616425800000|2021-03-22 15:10:00|472|471|473|472|473|472|472|471|3200
1616426100000|2021-03-22 15:15:00|472|471|473|472|473|472|472|471|7600
1616426400000|2021-03-22 15:20:00|474|473|473|472|474|473|472|471|11200
1616426700000|2021-03-22 15:25:00|474|471|471|470|474|472|471|470|6700
1616427000000|2021-03-22 15:30:00|472|471|472|471|473|472|472|471|7300
1616427300000|2021-03-22 15:35:00|||||||||300
1616427600000|2021-03-22 15:40:00|473|470|472|471|473|471|471|470|5000
1616427900000|2021-03-22 15:45:00|471|470|471|470|472|471|470|469|11100
1616428200000|2021-03-22 15:50:00|470|469|470|469|471|470|470|469|2100
1616428500000|2021-03-22 15:55:00|471|470|469|468|471|470|468|467|24400
1616428800000|2021-03-22 16:00:00|470|469|467|466|470|469|466|465|24100
1616429100000|2021-03-22 16:05:00|466|465|466|465|467|466|464|463|41800
1616429400000|2021-03-22 16:10:00|465|464|468|467|469|468|465|464|18000
1616429700000|2021-03-22 16:15:00|469|468|465|464|469|468|465|464|22900
1616430000000|2021-03-22 16:20:00|466|465|465|464|467|466|465|464|22300
1616430300000|2021-03-22 16:25:00|466|465|465|464|466|465|465|464|7900
1616430600000|2021-03-22 16:30:00|466|465|465|464|466|465|464|463|19000
1616430900000|2021-03-22 16:35:00|464|463|465|464|465|464|464|463|10000
1616431200000|2021-03-22 16:40:00|466|465|464|463|466|465|464|463|41100
1616431500000|2021-03-22 16:45:00|465|464|464|463|465|464|463|462|8200
1616431800000|2021-03-22 16:50:00|463|462|464|463|464|463|463|462|16500
1616432100000|2021-03-22 16:55:00|463|462|462|461|465|464|461|460|64300
1616432400000|2021-03-22 17:00:00|461|460|462|461|462|461|461|460|5000
1616432700000|2021-03-22 17:05:00|461|460|461|460|462|461|461|460|13600
1616433000000|2021-03-22 17:10:00|462|461|461|460|462|461|461|460|3400
1616433300000|2021-03-22 17:15:00|462|461|462|461|462|461|461|460|3100
1616433600000|2021-03-22 17:20:00|463|462|463|462|464|463|462|461|12300
1616433900000|2021-03-22 17:25:00|464|463|462|461|464|463|462|461|12000
1616434200000|2021-03-22 17:30:00|461|460|463|462|464|463|461|460|16200
1616434500000|2021-03-22 17:35:00|464|463|464|463|465|464|463|462|4400
1616434800000|2021-03-22 17:40:00|463|462|463|462|464|463|463|462|6300
1616435100000|2021-03-22 17:45:00|||||||||5100
1616435400000|2021-03-22 17:50:00|464|463|465|464|465|464|464|463|6100
1616435700000|2021-03-22 17:55:00|466|465|465|464|466|465|465|464|6100
1616436000000|2021-03-22 18:00:00|464|463|464|463|465|464|464|463|5500
1616436300000|2021-03-22 18:05:00|465|464|465|464|466|465|465|464|3300
1616436600000|2021-03-22 18:10:00|466|465|466|465|468|467|465|464|23600
1616436900000|2021-03-22 18:15:00|467|466|468|467|468|467|467|466|13300
1616437200000|2021-03-22 18:20:00|467|466|468|467|468|467|466|465|19700
1616437500000|2021-03-22 18:25:00|469|468|467|466|469|468|467|466|6400
1616437800000|2021-03-22 18:30:00|468|467|465|464|468|467|465|464|16000
1616438100000|2021-03-22 18:35:00|466|465|466|465|466|465|465|464|11500
1616438400000|2021-03-22 18:40:00|465|464|465|464|466|465|464|463|16100
1616438700000|2021-03-22 18:45:00|464|463|464|463|464|463|464|463|6900
1616439000000|2021-03-22 18:50:00|465|464|464|463|465|464|464|463|4100
1616439300000|2021-03-22 18:55:00|465|464|463|462|465|464|463|462|4300
1616439600000|2021-03-22 19:00:00|464|463|464|463|465|464|464|463|5200
1616439900000|2021-03-22 19:05:00|463|462|463|461|463|462|461|460|20500
1616440200000|2021-03-22 19:10:00|462|460|463|462|464|463|461|460|27700
1616440500000|2021-03-22 19:15:00|462|461|459|458|462|462|458|457|73800
1616440800000|2021-03-22 19:20:00|460|459|457|456|460|459|457|456|31500
1616441100000|2021-03-22 19:25:00|458|457|455|454|458|457|455|454|57100
1616441400000|2021-03-22 19:30:00|454|453|456|455|456|455|454|453|36300
1616441700000|2021-03-22 19:35:00|455|454|455|454|457|456|455|454|32900
1616442000000|2021-03-22 19:40:00|456|455|456|455|457|456|455|454|30400
1616442300000|2021-03-22 19:45:00|455|454|456|455|456|455|454|453|23200
1616442600000|2021-03-22 19:50:00|455|454|457|456|457|456|455|454|54300
1616442900000|2021-03-22 19:55:00|458|457|457|454|458|457|455|454|74800
1616506200000|2021-03-23 13:30:00|450|447|439|438|450|449|429|428|262800
1616506500000|2021-03-23 13:35:00|440|437|438|437|443|442|436|435|236500
1616506800000|2021-03-23 13:40:00|439|438|440|439|440|439|436|435|60400
1616507100000|2021-03-23 13:45:00|439|438|438|437|443|442|437|436|46500
1616507400000|2021-03-23 13:50:00|437|436|433|432|438|437|432|431|100200
1616507700000|2021-03-23 13:55:00|434|433|436|435|437|436|432|431|48700
1616508000000|2021-03-23 14:00:00|437|436|437|436|440|439|436|435|28900
1616508300000|2021-03-23 14:05:00|438|437|438|437|440|439|437|436|14500
1616508600000|2021-03-23 14:10:00|439|438|437|436|439|438|436|435|21200
1616508900000|2021-03-23 14:15:00|436|435|438|436|439|438|436|435|30100
1616509200000|2021-03-23 14:20:00|437|435|434|433|438|436|434|433|50000
1616509500000|2021-03-23 14:25:00|435|434|429|428|435|434|429|428|74400
1616509800000|2021-03-23 14:30:00|428|427|428|427|429|428|427|426|56500
1616510100000|2021-03-23 14:35:00|429|428|423|422|429|428|421|420|82500
1616510400000|2021-03-23 14:40:00|424|423|423|422|425|424|418|416|104400
1616510700000|2021-03-23 14:45:00|422|421|424|423|424|423|420|419|66900
1616511000000|2021-03-23 14:50:00|423|422|426|425|427|426|423|422|31800
1616511300000|2021-03-23 14:55:00|425|424|427|426|427|426|425|424|44800
1616511600000|2021-03-23 15:00:00|426|425|425|424|427|426|424|423|29500
1616511900000|2021-03-23 15:05:00|424|423|428|427|430|429|424|423|29600
1616512200000|2021-03-23 15:10:00|427|426|433|432|433|432|427|426|33300
1616512500000|2021-03-23 15:15:00|432|431|433|432|434|433|432|431|12700
1616512800000|2021-03-23 15:20:00|434|433|433|432|434|433|429|428|30900
1616513100000|2021-03-23 15:25:00|432|431|433|432|434|433|431|430|31100
1616513400000|2021-03-23 15:30:00|434|433|432|431|434|433|432|430|13600
1616513700000|2021-03-23 15:35:00|433|432|431|430|435|434|431|430|15700
1616514000000|2021-03-23 15:40:00|432|431|432|431|432|431|431|430|5500
1616514300000|2021-03-23 15:45:00|431|430|433|432|433|432|431|430|9300
1616514600000|2021-03-23 15:50:00|432|431|432|431|433|432|432|431|9900
1616514900000|2021-03-23 15:55:00|431|430|430|428|431|430|429|428|21900
1616515200000|2021-03-23 16:00:00|431|429|432|430|432|431|429|428|11900
1616515500000|2021-03-23 16:05:00|431|429|429|428|431|429|428|427|24700
1616515800000|2021-03-23 16:10:00|428|427|426|425|429|428|426|425|29200
1616516100000|2021-03-23 16:15:00|427|426|427|426|428|427|426|425|13000
1616516400000|2021-03-23 16:20:00|428|427|433|431|433|432|427|426|32000
1616516700000|2021-03-23 16:25:00|432|432|436|435|437|436|432|431|30300
1616517000000|2021-03-23 16:30:00|437|436|436|434|438|437|435|434|9200
1616517300000|2021-03-23 16:35:00|437|435|436|435|438|437|435|434|13900
1616517600000|2021-03-23 16:40:00|435|434|435|434|436|435|434|433|9900
1616517900000|2021-03-23 16:45:00|434|433|434|433|435|434|434|433|12300
1616518200000|2021-03-23 16:50:00|433|432|434|433|435|434|433|432|13200
1616518500000|2021-03-23 16:55:00|433|432|435|434|435|434|433|432|18600
1616518800000|2021-03-23 17:00:00|436|435|434|433|437|436|434|433|15100
1616519100000|2021-03-23 17:05:00|435|434|435|434|436|434|434|433|11200
1616519400000|2021-03-23 17:10:00|436|435|437|436|437|436|436|435|8600
1616519700000|2021-03-23 17:15:00|438|437|438|437|438|437|437|436|8100
1616520000000|2021-03-23 17:20:00|437|436|437|436|438|437|437|436|15500
1616520300000|2021-03-23 17:25:00|436|435|436|435|437|436|435|434|8500
1616520600000|2021-03-23 17:30:00|435|434|435|434|436|435|433|432|17500
1616520900000|2021-03-23 17:35:00|434|433|434|433|435|434|433|432|14800
1616521200000|2021-03-23 17:40:00|433|432|434|433|434|433|433|432|4400
1616521500000|2021-03-23 17:45:00|433|432|435|434|435|434|432|431|9800
1616521800000|2021-03-23 17:50:00|434|433|433|432|434|433|433|432|8700
1616522100000|2021-03-23 17:55:00|434|433|435|434|435|434|433|432|4600
1616522400000|2021-03-23 18:00:00|434|433|437|436|437|436|434|433|13200
1616522700000|2021-03-23 18:05:00|436|435|436|435|437|436|435|434|5600
1616523000000|2021-03-23 18:10:00|437|436|436|435|437|436|436|435|7000
1616523300000|2021-03-23 18:15:00|435|434|433|432|435|434|433|432|6800
1616523600000|2021-03-23 18:20:00|432|431|434|433|434|433|432|431|6000
1616523900000|2021-03-23 18:25:00|433|432|434|433|434|433|433|432|18800
1616524200000|2021-03-23 18:30:00|435|434|434|433|435|434|434|433|3200
1616524500000|2021-03-23 18:35:00||432||432||432||432|2800
1616524800000|2021-03-23 18:40:00|433|431|433|432|434|433|432|431|14500
1616525100000|2021-03-23 18:45:00|432|431|430|429|432|431|430|429|20000
1616525400000|2021-03-23 18:50:00|429|428|429|428|431|430|429|428|11400
1616525700000|2021-03-23 18:55:00|428|427|427|426|428|427|426|425|21900
1616526000000|2021-03-23 19:00:00|426|425|429|428|429|428|426|425|20900
1616526300000|2021-03-23 19:05:00|428|427|427|426|430|429|427|426|27900
1616526600000|2021-03-23 19:10:00|428|427|426|425|428|427|426|425|16400
1616526900000|2021-03-23 19:15:00|425|424|422|421|425|424|422|421|28900
1616527200000|2021-03-23 19:20:00|423|422|423|422|423|422|421|420|25200
1616527500000|2021-03-23 19:25:00|422|421|424|423|424|423|422|421|17000
1616527800000|2021-03-23 19:30:00|423|422|420|419|423|423|420|419|40300
1616528100000|2021-03-23 19:35:00|421|420|419|418|421|420|418|417|59400
1616528400000|2021-03-23 19:40:00|420|419|419|418|420|419|418|417|40000
1616528700000|2021-03-23 19:45:00|418|417|420|419|421|420|418|417|39100
1616529000000|2021-03-23 19:50:00|419|418|419|418|420|419|419|418|30900
1616529300000|2021-03-23 19:55:00|420|419|420|419|422|421|419|418|56900
1616592600000|2021-03-24 13:30:00|451|444|439|438|451|445|436|435|129000
1616592900000|2021-03-24 13:35:00|440|437|436|435|442|441|436|435|42600
1616593200000|2021-03-24 13:40:00|435|434|438|436|438|436|432|430|51300
1616593500000|2021-03-24 13:45:00|437|435|431|430|438|437|430|429|46100
1616593800000|2021-03-24 13:50:00|430|429|430|429|430|429|429|428|34200
1616594100000|2021-03-24 13:55:00|431|430|433|430|434|433|431|430|19400
1616594400000|2021-03-24 14:00:00|432|431|431|430|435|434|431|430|30000
1616594700000|2021-03-24 14:05:00|432|431|432|431|435|434|431|430|26000
1616595000000|2021-03-24 14:10:00|431|430|432|431|432|431|429|428|26200
1616595300000|2021-03-24 14:15:00|433|432|427|426|433|432|426|425|51600
1616595600000|2021-03-24 14:20:00|428|427|427|426|430|429|427|426|11500
1616595900000|2021-03-24 14:25:00|428|427|426|425|429|428|426|425|40600
1616596200000|2021-03-24 14:30:00|427|426|423|422|427|426|423|422|57300
1616596500000|2021-03-24 14:35:00|424|423|428|427|428|427|423|422|37200
1616596800000|2021-03-24 14:40:00|427|426|426|425|428|427|426|425|14200
1616597100000|2021-03-24 14:45:00|427|426|428|427|429|428|427|426|6900
1616597400000|2021-03-24 14:50:00|429|428|432|431|433|432|428|427|8000
1616597700000|2021-03-24 14:55:00|431|430|431|430|432|431|430|429|8200
1616598000000|2021-03-24 15:00:00|432|431|429|428|432|431|428|427|12000
1616598300000|2021-03-24 15:05:00|430|429|429|428|430|429|427|426|9700
1616598600000|2021-03-24 15:10:00|430|429|429|428|430|429|427|426|7500
1616598900000|2021-03-24 15:15:00|428|427|429|428|430|429|427|426|18600
1616599200000|2021-03-24 15:20:00|428|427|428|427|430|428|428|427|8900
1616599500000|2021-03-24 15:25:00|429|428|428|427|429|428|426|425|20200
1616599800000|2021-03-24 15:30:00|427|426|425|424|428|427|425|424|21900
1616600100000|2021-03-24 15:35:00|424|423|427|426|427|426|424|423|19000
1616600400000|2021-03-24 15:40:00|426|425|427|426|427|426|424|423|12600
1616600700000|2021-03-24 15:45:00|426|425|426|425|427|426|424|423|26400
1616601000000|2021-03-24 15:50:00|425|424|424|423|426|425|424|423|10500
1616601300000|2021-03-24 15:55:00|423|422|422|421|423|422|421|420|34200
1616601600000|2021-03-24 16:00:00|421|420|421|420|422|421|421|420|23200
1616601900000|2021-03-24 16:05:00|422|421|422|420|422|421|421|420|21900
1616602200000|2021-03-24 16:10:00|421|421|421|420|422|421|421|420|22500
1616602500000|2021-03-24 16:15:00|422|421|423|422|423|422|421|420|8700
1616602800000|2021-03-24 16:20:00|422|421|420|419|422|421|420|419|26300
1616603100000|2021-03-24 16:25:00|419|418|419|418|419|418|418|417|38000
1616603400000|2021-03-24 16:30:00|420|419|418|417|420|419|415|414|90200
1616603700000|2021-03-24 16:35:00|417|416|417|416|420|419|416|415|25600
1616604000000|2021-03-24 16:40:00|418|417|417|416|418|417|416|415|12300
1616604300000|2021-03-24 16:45:00|418|417|418|417|419|418|416|415|38300
1616604600000|2021-03-24 16:50:00|419|418|418|417|420|419|418|417|11700
1616604900000|2021-03-24 16:55:00|419|418|417|416|419|418|416|415|29400
1616605200000|2021-03-24 17:00:00|416|415|415|414|417|416|414|413|13700
1616605500000|2021-03-24 17:05:00|414|413|414|413|415|414|413|412|20200
1616605800000|2021-03-24 17:10:00|413|412|407|406|413|412|406|405|48900
1616606100000|2021-03-24 17:15:00|406|405|407|406|408|407|405|404|44800
1616606400000|2021-03-24 17:20:00|406|405|408|407|409|408|406|405|63700
1616606700000|2021-03-24 17:25:00|409|408|409|408|410|409|408|407|16100
1616607000000|2021-03-24 17:30:00|410|409|412|411|414|413|409|408|27100
1616607300000|2021-03-24 17:35:00|411|410|415|414|417|416|411|410|38200
1616607600000|2021-03-24 17:40:00|416|413|412|411|416|414|411|410|21100
1616607900000|2021-03-24 17:45:00|411|410|413|412|413|412|410|409|35600
1616608200000|2021-03-24 17:50:00|414|413|415|414|417|416|414|413|33300
1616608500000|2021-03-24 17:55:00|414|413|414|413|415|414|414|413|12400
1616608800000|2021-03-24 18:00:00|415|414|415|414|416|415|414|413|28100
1616609100000|2021-03-24 18:05:00|416|415|416|415|417|416|415|414|11400
1616609400000|2021-03-24 18:10:00|417|416|412|411|417|416|412|411|23100
1616609700000|2021-03-24 18:15:00|413|412|411|410|413|412|410|409|25800
1616610000000|2021-03-24 18:20:00|410|409|410|409|411|410|410|409|18800
1616610300000|2021-03-24 18:25:00|409|408|403|402|409|408|403|402|80000
1616610600000|2021-03-24 18:30:00|402|401|398|397|402|401|398|397|153400
1616610900000|2021-03-24 18:35:00|399|396|391|390|399|396|389|388|217700
1616611200000|2021-03-24 18:40:00|392|391|389|388|393|392|388|387|60200
1616611500000|2021-03-24 18:45:00|388|387|393|392|395|394|385|384|77300
1616611800000|2021-03-24 18:50:00|392|391|390|388|392|391|389|388|40300
1616612100000|2021-03-24 18:55:00|389|389|390|388|392|391|387|386|60000
1616612400000|2021-03-24 19:00:00|389|389|386|385|391|389|386|385|57200
1616612700000|2021-03-24 19:05:00|387|386|384|383|390|389|384|383|71800
1616613000000|2021-03-24 19:10:00|385|384|386|385|387|386|382|381|61800
1616613300000|2021-03-24 19:15:00|387|386|384|383|387|386|384|383|62100
1616613600000|2021-03-24 19:20:00|385|384|385|384|388|387|382|381|145700
1616613900000|2021-03-24 19:25:00|384|383|383|382|384|383|381|380|33300
1616614200000|2021-03-24 19:30:00|382|381|373|372|384|383|373|372|181400
1616614500000|2021-03-24 19:35:00|372|371|376|374|379|378|372|370|84600
1616614800000|2021-03-24 19:40:00|375|375|370|369|377|376|368|367|153800
1616615100000|2021-03-24 19:45:00|371|370|378|377|379|378|370|369|94000
1616615400000|2021-03-24 19:50:00|379|378|381|380|381|380|376|375|112200
1616615700000|2021-03-24 19:55:00|382|381|383|382|384|383|378|377|131100
1616679000000|2021-03-25 13:30:00|349|345|339|337|350|349|327|326|453200
1616679300000|2021-03-25 13:35:00|338|336|358|356|358|357|335|334|435900
1616679600000|2021-03-25 13:40:00|357|355|357|355|367|366|354|353|153700
1616679900000|2021-03-25 13:45:00|356|354|348|347|356|355|347|346|98200
1616680200000|2021-03-25 13:50:00|349|346|350|349|350|349|343|342|104400
1616680500000|2021-03-25 13:55:00|349|348|356|354|358|357|349|348|91600
1616680800000|2021-03-25 14:00:00|357|355|369|368|373|372|356|355|144100
1616681100000|2021-03-25 14:05:00|370|369|371|369|373|372|365|363|109500
1616681400000|2021-03-25 14:10:00|372|370|380|378|380|379|369|367|141900
1616681700000|2021-03-25 14:15:00|381|379|374|373|382|381|372|371|127500
1616682000000|2021-03-25 14:20:00|375|374|374|373|378|377|373|372|51100
1616682300000|2021-03-25 14:25:00|375|374|372|371|376|375|369|368|46200
1616682600000|2021-03-25 14:30:00|371|370|368|367|373|372|367|366|42800
1616682900000|2021-03-25 14:35:00|367|366|368|367|369|367|362|361|87800
1616683200000|2021-03-25 14:40:00|369|368|366|365|369|368|363|362|48800
1616683500000|2021-03-25 14:45:00|367|366|358|356|369|368|357|356|120300
1616683800000|2021-03-25 14:50:00|357|355|352|350|358|357|352|350|78100
1616684100000|2021-03-25 14:55:00|353|351|354|353|354|353|350|349|112700
1616684400000|2021-03-25 15:00:00|353|352|352|351|355|354|349|348|61500
1616684700000|2021-03-25 15:05:00|351|350|347|346|352|351|346|345|27100
1616685000000|2021-03-25 15:10:00|346|345|353|351|354|353|345|344|109000
1616685300000|2021-03-25 15:15:00|354|352|354|353|360|358|353|352|81600
1616685600000|2021-03-25 15:20:00|353|352|353|352|355|354|351|350|57000
1616685900000|2021-03-25 15:25:00|352|351|353|352|353|352|345|344|81700
1616686200000|2021-03-25 15:30:00|354|353|364|363|364|363|354|353|78900
1616686500000|2021-03-25 15:35:00|365|362|365|364|368|367|363|361|44200
1616686800000|2021-03-25 15:40:00|366|365|361|360|366|365|360|358|47100
1616687100000|2021-03-25 15:45:00|360|359|364|363|364|363|360|359|26200
1616687400000|2021-03-25 15:50:00|363|362|359|358|363|362|355|354|90300
1616687700000|2021-03-25 15:55:00|360|357|363|362|365|363|358|357|35100
1616688000000|2021-03-25 16:00:00|364|363|364|362|366|364|360|358|31400
1616688300000|2021-03-25 16:05:00|363|361|364|363|365|364|359|358|57500
1616688600000|2021-03-25 16:10:00|365|364|367|366|368|366|364|362|74500
1616688900000|2021-03-25 16:15:00|368|367|371|370|375|374|367|366|97500
1616689200000|2021-03-25 16:20:00|372|371|374|373|377|376|372|371|53900
1616689500000|2021-03-25 16:25:00|373|372|372|371|375|373|371|370|105600
1616689800000|2021-03-25 16:30:00|373|372|373|372|375|374|372|371|16800
1616690100000|2021-03-25 16:35:00|374|373|377|376|378|377|372|371|57900
1616690400000|2021-03-25 16:40:00|378|375|376|375|381|379|376|375|76200
1616690700000|2021-03-25 16:45:00|377|376|375|374|378|377|375|374|15400
1616691000000|2021-03-25 16:50:00|374|373|374|373|376|375|372|371|65600
1616691300000|2021-03-25 16:55:00|375|374|375|374|377|376|374|373|52500
1616691600000|2021-03-25 17:00:00|374|373|371|369|375|373|369|368|20500
1616691900000|2021-03-25 17:05:00|372|370|375|374|376|375|371|370|19100
1616692200000|2021-03-25 17:10:00|376|375|377|376|377|376|373|372|66900
1616692500000|2021-03-25 17:15:00|378|377|377|376|380|378|373|372|80500
1616692800000|2021-03-25 17:20:00|376|375|378|377|380|379|376|375|22400
1616693100000|2021-03-25 17:25:00|379|378|376|375|379|378|375|374|16700
1616693400000|2021-03-25 17:30:00|377|376|377|376|379|378|376|375|14000
1616693700000|2021-03-25 17:35:00|376|375|373|372|377|376|373|371|21700
1616694000000|2021-03-25 17:40:00|374|373|374|373|375|373|372|371|7100
1616694300000|2021-03-25 17:45:00|375|374|372|371|375|374|372|371|16300
1616694600000|2021-03-25 17:50:00|373|372|371|370|373|372|369|368|10000
1616694900000|2021-03-25 17:55:00|370|369|367|366|370|369|367|365|34400
1616695200000|2021-03-25 18:00:00|366|365|364|363|367|366|364|363|14400
1616695500000|2021-03-25 18:05:00|365|364|370|369|372|371|364|363|48600
1616695800000|2021-03-25 18:10:00|371|370|373|371|373|372|370|369|4600
1616696100000|2021-03-25 18:15:00|372|372|377|376|377|376|371|370|15500
1616696400000|2021-03-25 18:20:00|376|375|376|375|377|376|373|372|4600
1616696700000|2021-03-25 18:25:00|377|376|373|372|378|377|373|372|6300
1616697000000|2021-03-25 18:30:00|372|371|376|375|377|376|372|371|16200
1616697300000|2021-03-25 18:35:00|377|376|385|384|385|384|376|376|74100
1616697600000|2021-03-25 18:40:00|384|383|389|388|390|389|384|382|51300
1616697900000|2021-03-25 18:45:00|390|389|395|394|398|397|389|389|80700
1616698200000|2021-03-25 18:50:00|396|395|389|388|397|396|388|387|45600
1616698500000|2021-03-25 18:55:00|390|389|392|391|393|391|388|387|13100
1616698800000|2021-03-25 19:00:00|391|390|390|389|392|391|385|384|36600
1616699100000|2021-03-25 19:05:00|391|390|397|396|397|396|391|390|28700
1616699400000|2021-03-25 19:10:00|396|395|407|406|407|406|394|393|113700
1616699700000|2021-03-25 19:15:00|406|405|403|402|410|409|403|402|153700
1616700000000|2021-03-25 19:20:00|404|403|400|399|406|404|398|397|32800
1616700300000|2021-03-25 19:25:00|401|398|407|406|408|407|399|398|28800
1616700600000|2021-03-25 19:30:00|406|405|411|410|413|411|404|403|64900
1616700900000|2021-03-25 19:35:00|410|409|412|411|414|413|410|409|34500
1616701200000|2021-03-25 19:40:00|413|412|416|415|417|416|412|411|45100
1616701500000|2021-03-25 19:45:00|415|414|404|403|417|416|404|403|67200
1616701800000|2021-03-25 19:50:00|405|404|413|412|416|415|404|403|65500
1616702100000|2021-03-25 19:55:00|414|411|418|415|419|418|412|411|163100
1616765400000|2021-03-26 13:30:00|426|425|428|427|432|430|422|420|145100
1616765700000|2021-03-26 13:35:00|427|426|416|415|428|427|413|412|97300
1616766000000|2021-03-26 13:40:00|415|414|423|422|424|423|413|412|69000
1616766300000|2021-03-26 13:45:00|424|423|431|430|431|430|423|421|64500
1616766600000|2021-03-26 13:50:00|432|431|427|426|432|431|424|423|37200
1616766900000|2021-03-26 13:55:00|428|427|432|431|432|431|427|426|74200
1616767200000|2021-03-26 14:00:00|433|432|430|429|434|433|428|427|48600
1616767500000|2021-03-26 14:05:00|431|430|427|426|431|430|425|424|39500
1616767800000|2021-03-26 14:10:00|428|427|426|425|428|427|425|424|25300
1616768100000|2021-03-26 14:15:00|427|426|426|424|427|426|423|422|33200
1616768400000|2021-03-26 14:20:00|425|425|425|424|427|426|423|422|69300
1616768700000|2021-03-26 14:25:00|426|423|429|428|430|429|426|423|28000
1616769000000|2021-03-26 14:30:00|428|427|428|427|430|429|427|426|28700
1616769300000|2021-03-26 14:35:00|429|428|427|426|429|428|426|425|13000
1616769600000|2021-03-26 14:40:00|426|425|424|423|426|425|423|422|27500
1616769900000|2021-03-26 14:45:00|423|422|420|419|426|425|420|419|43600
1616770200000|2021-03-26 14:50:00|419|418|420|419|422|421|419|417|34500
1616770500000|2021-03-26 14:55:00|419|418|425|423|425|424|419|418|11400
1616770800000|2021-03-26 15:00:00|424|424|426|425|426|425|422|421|18400
1616771100000|2021-03-26 15:05:00|425|424|425|424|425|424|423|422|9600
1616771400000|2021-03-26 15:10:00|424|423|418|417|424|423|418|417|32700
1616771700000|2021-03-26 15:15:00|417|416|416|415|418|417|416|415|9100
1616772000000|2021-03-26 15:20:00|417|416|415|414|419|417|415|414|35300
1616772300000|2021-03-26 15:25:00|416|415|415|414|416|415|414|413|11300
1616772600000|2021-03-26 15:30:00|416|415|424|423|426|425|415|414|72200
1616772900000|2021-03-26 15:35:00|425|424|425|423|426|425|424|423|2700
1616773200000|2021-03-26 15:40:00|424|424|424|423|425|424|424|423|7400
1616773500000|2021-03-26 15:45:00|425|422|422|421|425|424|422|421|15100
1616773800000|2021-03-26 15:50:00|423|420|425|424|425|424|422|420|9700
1616774100000|2021-03-26 15:55:00|424|423|427|426|427|426|424|423|20700
1616774400000|2021-03-26 16:00:00|426|425|420|419|427|426|420|419|20500
1616774700000|2021-03-26 16:05:00|421|420|423|422|423|422|420|419|7900
1616775000000|2021-03-26 16:10:00|424|423|422|421|424|423|420|419|17600
1616775300000|2021-03-26 16:15:00|423|422|423|422|424|423|422|420|19700
1616775600000|2021-03-26 16:20:00|422|421|423|422|424|423|422|421|5200
1616775900000|2021-03-26 16:25:00|424|423|423|422|424|423|422|421|4400
1616776200000|2021-03-26 16:30:00|424|423|426|425|428|427|424|423|32600
1616776500000|2021-03-26 16:35:00|427|426|428|427|428|427|425|424|17800
1616776800000|2021-03-26 16:40:00|427|426|429|428|430|429|427|426|29000
1616777100000|2021-03-26 16:45:00|428|427|428|427|429|428|428|426|8400
1616777400000|2021-03-26 16:50:00|427|426|427|426|428|427|427|426|8500
1616777700000|2021-03-26 16:55:00|426|425|425|423|426|425|423|422|14200
1616778000000|2021-03-26 17:00:00|426|424|426|425|426|425|426|424|2700
1616778300000|2021-03-26 17:05:00|425|424|424|423|426|425|424|423|16500
1616778600000|2021-03-26 17:10:00|425|424|425|424|426|425|424|423|10000
1616778900000|2021-03-26 17:15:00|424|423|426|425|426|425|424|423|5200
1616779200000|2021-03-26 17:20:00|425|424|424|423|426|425|424|423|19100
1616779500000|2021-03-26 17:25:00|425|424|425|424|425|424|425|424|1300
1616779800000|2021-03-26 17:30:00|426|425|423|422|426|425|423|422|14100
1616780100000|2021-03-26 17:35:00|422|421|421|420|423|422|420|419|19200
1616780400000|2021-03-26 17:40:00|420|419|418|417|421|419|418|417|10500
1616780700000|2021-03-26 17:45:00|419|418|418|417|419|418|417|416|18800
1616781000000|2021-03-26 17:50:00|419|418|422|421|422|421|418|417|11400
1616781300000|2021-03-26 17:55:00|421|420|420|419|422|421|419|418|13600
1616781600000|2021-03-26 18:00:00|419|418|418|417|419|418|417|416|14500
1616781900000|2021-03-26 18:05:00|419|418|416|415|419|418|414|412|64600
1616782200000|2021-03-26 18:10:00|415|414|414|413|415|414|413|412|37500
1616782500000|2021-03-26 18:15:00|413|412|407|406|414|413|407|406|31100
1616782800000|2021-03-26 18:20:00|406|405|410|409|410|409|406|405|41400
1616783100000|2021-03-26 18:25:00|411|410|412|411|414|413|411|410|33700
1616783400000|2021-03-26 18:30:00|413|412|407|406|413|412|404|403|35900
1616783700000|2021-03-26 18:35:00|406|405|406|405|407|406|403|402|26600
1616784000000|2021-03-26 18:40:00|405|404|406|405|406|405|403|402|9800
1616784300000|2021-03-26 18:45:00|405|404|404|403|406|405|404|402|25300
1616784600000|2021-03-26 18:50:00|403|402|408|407|409|408|402|401|31900
1616784900000|2021-03-26 18:55:00|407|406|410|409|410|409|406|405|6700
1616785200000|2021-03-26 19:00:00|409|408|409|408|409|408|408|407|400
1616785500000|2021-03-26 19:05:00|408|407|407|406|409|408|407|406|12000
1616785800000|2021-03-26 19:10:00|408|407|411|410|412|411|407|406|74700
1616786100000|2021-03-26 19:15:00|412|411|412|411|412|411|411|410|6600
1616786400000|2021-03-26 19:20:00|411|410|410|409|412|411|410|409|16400
1616786700000|2021-03-26 19:25:00|409|408|411|410|412|411|408|407|19600
1616787000000|2021-03-26 19:30:00|412|411|411|410|412|411|410|409|21700
1616787300000|2021-03-26 19:35:00|412|411|415|414|415|414|411|410|95900
1616787600000|2021-03-26 19:40:00|416|415|414|413|416|415|413|412|18800
1616787900000|2021-03-26 19:45:00|413|412|417|416|417|416|413|412|24400
1616788200000|2021-03-26 19:50:00|418|417|419|418|420|419|418|417|77600
1616788500000|2021-03-26 19:55:00|420|419|415|414|421|420|413|412|90000
1617024600000|2021-03-29 13:30:00|434|434|439|437|439|438|429|427|194800
1617024900000|2021-03-29 13:35:00|438|438|440|439|440|439|433|432|113600
1617025200000|2021-03-29 13:40:00|439|438|438|437|440|439|437|436|49500
1617025500000|2021-03-29 13:45:00|439|438|439|438|440|439|438|437|76100
1617025800000|2021-03-29 13:50:00|440|439|438|437|440|439|438|437|79700
1617026100000|2021-03-29 13:55:00|439|438|435|434|439|438|433|432|156200
1617026400000|2021-03-29 14:00:00|434|433|432|431|434|433|429|428|83900
1617026700000|2021-03-29 14:05:00|433|430|429|428|433|432|428|426|69600
1617027000000|2021-03-29 14:10:00|428|427|432|431|432|431|428|427|26400
1617027300000|2021-03-29 14:15:00|431|430|434|433|434|433|430|429|24100
1617027600000|2021-03-29 14:20:00|433|432|433|432|434|433|432|431|29500
1617027900000|2021-03-29 14:25:00|432|431|432|431|435|434|431|430|29500
1617028200000|2021-03-29 14:30:00|431|430|430|429|434|432|430|429|23400
1617028500000|2021-03-29 14:35:00|431|430|434|433|435|434|431|430|26300
1617028800000|2021-03-29 14:40:00|435|434|434|433|436|435|434|433|28300
1617029100000|2021-03-29 14:45:00|435|434|437|436|438|437|435|434|36800
1617029400000|2021-03-29 14:50:00|436|435|437|436|438|437|435|434|22800
1617029700000|2021-03-29 14:55:00|436|435|438|437|438|437|435|434|16700
1617030000000|2021-03-29 15:00:00|437|436|437|436|437|436|435|434|36400
1617030300000|2021-03-29 15:05:00|436|435|436|435|436|435|434|433|18200
1617030600000|2021-03-29 15:10:00|435|434|434|432|436|435|433|432|8600
1617030900000|2021-03-29 15:15:00|433|433|432|431|434|433|430|429|38000
1617031200000|2021-03-29 15:20:00|433|432|429|428|433|432|429|428|29700
1617031500000|2021-03-29 15:25:00|430|429|431|430|431|430|428|427|25500
1617031800000|2021-03-29 15:30:00|430|429|429|428|432|431|429|428|12400
1617032100000|2021-03-29 15:35:00|430|429|431|430|431|430|429|428|27100
1617032400000|2021-03-29 15:40:00|430|429|429|428|431|430|428|427|7400
1617032700000|2021-03-29 15:45:00|430|429|427|426|430|429|426|425|27000
1617033000000|2021-03-29 15:50:00|428|427|429|428|430|429|428|427|7600
1617033300000|2021-03-29 15:55:00|430|429|427|426|430|429|427|426|11600
1617033600000|2021-03-29 16:00:00|428|427|430|429|430|429|428|427|15300
1617033900000|2021-03-29 16:05:00|429|428|428|427|430|429|427|426|17300
1617034200000|2021-03-29 16:10:00|427|426|423|421|427|426|422|421|31700
1617034500000|2021-03-29 16:15:00|422|422|424|423|425|424|422|421|16900
1617034800000|2021-03-29 16:20:00|425|424|423|422|425|424|422|421|12100
1617035100000|2021-03-29 16:25:00|424|423|426|425|426|425|424|423|20600
1617035400000|2021-03-29 16:30:00|425|424|427|426|427|426|424|423|8500
1617035700000|2021-03-29 16:35:00|426|425|426|425|426|426|425|424|3600
1617036000000|2021-03-29 16:40:00|427|426|428|427|428|427|426|425|7600
1617036300000|2021-03-29 16:45:00|429|428|426|425|429|428|426|425|6800
1617036600000|2021-03-29 16:50:00|427|426|429|428|429|428|427|426|9400
1617036900000|2021-03-29 16:55:00|430|429|430|428|432|430|430|428|37800
1617037200000|2021-03-29 17:00:00|431|429|432|431|433|432|430|429|14100
1617037500000|2021-03-29 17:05:00|433|432|433|432|434|433|432|431|13600
1617037800000|2021-03-29 17:10:00|434|433|433|432|434|433|433|432|9900
1617038100000|2021-03-29 17:15:00|432|431|437|436|438|437|432|431|57200
1617038400000|2021-03-29 17:20:00|438|437|437|436|438|437|437|436|18900
1617038700000|2021-03-29 17:25:00|436|435|437|436|437|436|436|435|4500
1617039000000|2021-03-29 17:30:00|436|435|437|436|438|437|435|434|8400
1617039300000|2021-03-29 17:35:00|436|435|436|435|436|435|435|433|14400
1617039600000|2021-03-29 17:40:00|437|436|435|434|437|436|435|434|9500
1617039900000|2021-03-29 17:45:00|436|435|437|436|437|436|435|434|13400
1617040200000|2021-03-29 17:50:00|436|435|440|439|440|439|436|435|65000
1617040500000|2021-03-29 17:55:00|439|438|439|438|440|439|438|437|40800
1617040800000|2021-03-29 18:00:00|438|437|438|437|439|438|437|436|14600
1617041100000|2021-03-29 18:05:00|437|436|438|437|438|437|437|436|9100
1617041400000|2021-03-29 18:10:00|437|436|437|436|437|436|436|435|18200
1617041700000|2021-03-29 18:15:00|438|437|438|437|438|437|437|436|14300
1617042000000|2021-03-29 18:20:00|437|436|437|436|437|436|437|436|5400
1617042300000|2021-03-29 18:25:00|438|437|437|436|438|437|437|436|6300
1617042600000|2021-03-29 18:30:00|438|437|437|436|438|437|437|436|2300
1617042900000|2021-03-29 18:35:00|438|437|434|433|438|437|434|433|25300
1617043200000|2021-03-29 18:40:00|435|434|435|434|435|434|434|433|2200
1617043500000|2021-03-29 18:45:00|434|433|435|434|437|436|434|433|21500
1617043800000|2021-03-29 18:50:00|434|433|434|433|434|433|434|433|6800
1617044100000|2021-03-29 18:55:00|433|432|429|428|433|432|428|427|46700
1617044400000|2021-03-29 19:00:00|430|429|432|431|432|431|430|429|5400
1617044700000|2021-03-29 19:05:00|433|432|431|430|434|433|431|430|9300
1617045000000|2021-03-29 19:10:00|432|431|432|431|432|431|430|429|15400
1617045300000|2021-03-29 19:15:00|433|432|432|431|433|432|432|430|7800
1617045600000|2021-03-29 19:20:00|431|430|430|429|432|431|429|428|12500
1617045900000|2021-03-29 19:25:00|431|430|430|429|431|430|430|429|3100
1617046200000|2021-03-29 19:30:00|431|430|429|427|431|430|428|427|28100
1617046500000|2021-03-29 19:35:00|428|428|428|427|430|429|428|427|11300
1617046800000|2021-03-29 19:40:00|427|426|425|424|428|427|424|423|27400
1617047100000|2021-03-29 19:45:00|424|423|426|425|428|427|424|423|18000
1617047400000|2021-03-29 19:50:00|427|426|427|426|427|426|426|425|31000
1617047700000|2021-03-29 19:55:00|428|425|436|430|436|433|428|425|67600
1617111000000|2021-03-30 13:30:00|440|438|440|439|442|440|435|433|77600
1617111300000|2021-03-30 13:35:00|441|440|437|436|442|441|437|436|50300
1617111600000|2021-03-30 13:40:00|438|437|438|437|439|438|436|435|24000
1617111900000|2021-03-30 13:45:00|437|436|436|435|438|437|435|434|48400
1617112200000|2021-03-30 13:50:00|435|434|436|435|436|435|433|432|52100
1617112500000|2021-03-30 13:55:00|435|434|434|433|437|436|433|432|19900
1617112800000|2021-03-30 14:00:00|433|432|433|432|435|434|431|430|24100
1617113100000|2021-03-30 14:05:00|434|433|435|434|437|436|432|431|22500
1617113400000|2021-03-30 14:10:00|434|433|432|431|435|434|431|430|27400
1617113700000|2021-03-30 14:15:00|431|430|432|431|433|431|430|429|28800
1617114000000|2021-03-30 14:20:00|431|430|431|430|432|431|430|429|44100
1617114300000|2021-03-30 14:25:00|430|429|431|430|432|431|430|429|9300
1617114600000|2021-03-30 14:30:00|432|431|435|434|435|434|432|431|10400
1617114900000|2021-03-30 14:35:00|434|433|435|434|435|434|434|433|2200
1617115200000|2021-03-30 14:40:00|434|433|434|433|436|435|434|433|9700
1617115500000|2021-03-30 14:45:00|435|434|436|435|437|436|435|434|20100
1617115800000|2021-03-30 14:50:00|435|434|435|434|437|436|434|433|38300
1617116100000|2021-03-30 14:55:00|434|433|435|434|437|436|434|433|20000
1617116400000|2021-03-30 15:00:00|436|435|435|434|436|435|434|433|16300
1617116700000|2021-03-30 15:05:00|||||||||2500
1617117000000|2021-03-30 15:10:00|436|435|436|435|437|436|435|434|15700
1617117300000|2021-03-30 15:15:00|435|434|436|435|436|435|435|434|3900
1617117600000|2021-03-30 15:20:00|437|436|435|434|437|436|435|434|6000
1617117900000|2021-03-30 15:25:00|434|433|434|433|435|434|434|433|12200
1617118200000|2021-03-30 15:30:00|435|434|435|434|436|435|434|433|12300
1617118500000|2021-03-30 15:35:00|434|433|434|433|434|433|432|431|25000
1617118800000|2021-03-30 15:40:00|435|434|434|433|435|434|434|433|2600
1617119100000|2021-03-30 15:45:00|435|434|433|432|435|434|432|431|4000
1617119400000|2021-03-30 15:50:00|432|431|432|431|433|432|432|431|3900
1617119700000|2021-03-30 15:55:00|433|432|433|432|433|432|432|432|5300
1617120000000|2021-03-30 16:00:00|432|431|430|429|433|432|430|429|18000
1617120300000|2021-03-30 16:05:00|429|428|431|430|432|431|429|428|22300
1617120600000|2021-03-30 16:10:00|430|429|430|429|431|430|430|429|3700
1617120900000|2021-03-30 16:15:00|429|428|429|428|430|429|429|428|6300
1617121200000|2021-03-30 16:20:00|430|429|429|428|430|429|429|428|6000
1617121500000|2021-03-30 16:25:00|430|429|430|429|433|432|430|429|27700
1617121800000|2021-03-30 16:30:00|429|428|429|428|429|428|428|427|16800
1617122100000|2021-03-30 16:35:00|428|427|428|427|429|428|428|427|5300
1617122400000|2021-03-30 16:40:00|429|428|429|428|429|428|429|428|2700
1617122700000|2021-03-30 16:45:00|428|427|428|427|428|427|428|427|1900
1617123000000|2021-03-30 16:50:00|427|426|427|426|428|427|426|425|24600
1617123300000|2021-03-30 16:55:00|428|427|427|426|429|428|427|426|6100
1617123600000|2021-03-30 17:00:00|428|427|427|426|428|427|425|424|4000
1617123900000|2021-03-30 17:05:00|428|427|427|426|428|427|425|424|6400
1617124200000|2021-03-30 17:10:00|426|425|427|426|428|427|426|425|5200
1617124500000|2021-03-30 17:15:00|||||||||1700
1617124800000|2021-03-30 17:20:00|428|427|428|427|428|427|427|426|5100
1617125100000|2021-03-30 17:25:00|427|426|423|422|427|426|420|419|62200
1617125400000|2021-03-30 17:30:00|422|421|423|422|424|423|422|421|17800
1617125700000|2021-03-30 17:35:00|424|423|425|424|425|424|423|422|3500
1617126000000|2021-03-30 17:40:00|424|423|424|423|425|424|424|423|2600
1617126300000|2021-03-30 17:45:00|425|424|425|423|425|424|424|423|3900
1617126600000|2021-03-30 17:50:00|424|424|426|425|426|425|424|423|24700
1617126900000|2021-03-30 17:55:00|425|424|424|423|427|426|424|423|9200
1617127200000|2021-03-30 18:00:00|||||||||2000
1617127500000|2021-03-30 18:05:00|425|424|425|424|425|424|423|422|24300
1617127800000|2021-03-30 18:10:00|424|423|425|424|425|424|424|423|6200
1617128100000|2021-03-30 18:15:00|424|423|426|425|426|425|424|423|23700
1617128400000|2021-03-30 18:20:00|427|426|427|426|428|427|426|425|12400
1617128700000|2021-03-30 18:25:00|428|427|429|428|430|428|427|426|17400
1617129000000|2021-03-30 18:30:00|430|429|428|427|430|429|428|427|12300
1617129300000|2021-03-30 18:35:00|429|428|427|426|429|428|427|426|11100
1617129600000|2021-03-30 18:40:00|428|427|428|427|428|427|427|426|5600
1617129900000|2021-03-30 18:45:00|427|426|427|426|428|427|427|426|7600
1617130200000|2021-03-30 18:50:00|428|427|428|427|429|427|427|426|10000
1617130500000|2021-03-30 18:55:00|427|426|428|427|428|427|427|426|9000
1617130800000|2021-03-30 19:00:00|427|426|427|426|428|427|427|425|14000
1617131100000|2021-03-30 19:05:00|428|427|428|427|428|427|427|426|16800
1617131400000|2021-03-30 19:10:00|427|426|426|425|428|427|426|425|20200
1617131700000|2021-03-30 19:15:00|427|426|428|427|428|427|426|425|16300
1617132000000|2021-03-30 19:20:00|427|426|428|427|428|427|427|426|9400
1617132300000|2021-03-30 19:25:00|429|428|428|427|430|429|428|427|15900
1617132600000|2021-03-30 19:30:00|429|428|429|428|430|429|429|428|20000
1617132900000|2021-03-30 19:35:00|430|429|429|428|430|429|429|428|23300
1617133200000|2021-03-30 19:40:00|430|429|432|431|432|431|430|429|17400
1617133500000|2021-03-30 19:45:00|433|432|433|432|433|432|432|431|13500
1617133800000|2021-03-30 19:50:00|432|431|437|436|437|436|432|431|71300
1617134100000|2021-03-30 19:55:00|438|437|441|440|443|441|438|437|204700
1617197400000|2021-03-31 13:30:00|440|435|434|433|440|438|428|427|40600
1617197700000|2021-03-31 13:35:00|435|434|435|434|435|434|431|430|24800
1617198000000|2021-03-31 13:40:00|436|435|438|437|440|438|436|435|33500
1617198300000|2021-03-31 13:45:00|437|436|436|435|438|436|435|433|17500
1617198600000|2021-03-31 13:50:00|437|436|437|436|437|436|436|435|10600
1617198900000|2021-03-31 13:55:00|438|437|437|436|438|437|437|436|9200
1617199200000|2021-03-31 14:00:00|438|437|437|436|439|438|437|436|5800
1617199500000|2021-03-31 14:05:00|436|435|436|435|437|436|434|433|63100
1617199800000|2021-03-31 14:10:00|435|434|437|436|437|436|435|434|15100
1617200100000|2021-03-31 14:15:00|436|435|437|436|437|436|436|435|4200
1617200400000|2021-03-31 14:20:00|436|435|437|436|437|436|436|435|3900
1617200700000|2021-03-31 14:25:00|436|435|436|435|437|436|436|435|7900
1617201000000|2021-03-31 14:30:00|437|436|436|435|437|436|436|435|1000
1617201300000|2021-03-31 14:35:00|437|436|436|435|437|436|436|435|2800
1617201600000|2021-03-31 14:40:00|437|436|437|436|437|436|436|435|6800
1617201900000|2021-03-31 14:45:00|436|435|437|436|437|436|436|435|30600
1617202200000|2021-03-31 14:50:00|436|435|436|435|437|436|436|435|9200
1617202500000|2021-03-31 14:55:00|437|436|436|435|437|436|436|435|2800
1617202800000|2021-03-31 15:00:00|437|436|437|436|437|436|436|435|5500
1617203100000|2021-03-31 15:05:00|438|437|439|438|440|439|437|436|59700
1617203400000|2021-03-31 15:10:00|440|439|443|442|444|443|439|438|69600
1617203700000|2021-03-31 15:15:00|444|443|447|446|447|446|443|442|70400
1617204000000|2021-03-31 15:20:00|446|445|446|445|448|447|444|443|26800
1617204300000|2021-03-31 15:25:00|447|446|446|445|447|446|444|443|22500
1617204600000|2021-03-31 15:30:00|445|444|450|449|450|449|445|444|38500
1617204900000|2021-03-31 15:35:00|449|448|450|449|450|449|448|447|115000
1617205200000|2021-03-31 15:40:00|451|450|458|457|459|457|451|450|111500
1617205500000|2021-03-31 15:45:00|459|458|457|456|460|459|457|455|37700
1617205800000|2021-03-31 15:50:00|458|457|466|465|467|466|458|457|115900
1617206100000|2021-03-31 15:55:00|465|464|468|467|469|468|465|463|64300
1617206400000|2021-03-31 16:00:00|469|466|471|470|471|470|467|465|60700
1617206700000|2021-03-31 16:05:00|472|471|468|467|473|472|465|463|128100
1617207000000|2021-03-31 16:10:00|469|468|466|465|469|468|465|464|58600
1617207300000|2021-03-31 16:15:00|467|466|462|461|468|467|462|461|49800
1617207600000|2021-03-31 16:20:00|463|462|468|466|468|467|463|462|41300
1617207900000|2021-03-31 16:25:00|467|467|465|464|468|467|463|462|44700
1617208200000|2021-03-31 16:30:00|466|465|465|464|467|466|465|464|14900
1617208500000|2021-03-31 16:35:00|466|465|467|466|468|467|466|465|10300
1617208800000|2021-03-31 16:40:00|468|467|464|463|468|467|463|461|22100
1617209100000|2021-03-31 16:45:00|465|464|465|464|465|464|463|462|9200
1617209400000|2021-03-31 16:50:00|464|463|464|463|465|464|462|461|24800
1617209700000|2021-03-31 16:55:00|463|462|463|462|464|463|462|461|20800
1617210000000|2021-03-31 17:00:00|464|463|466|465|466|465|463|462|20400
1617210300000|2021-03-31 17:05:00|467|466|469|468|470|469|467|465|54100
1617210600000|2021-03-31 17:10:00|470|469|472|471|472|471|470|469|44000
1617210900000|2021-03-31 17:15:00|471|470|470|469|472|471|470|469|18200
1617211200000|2021-03-31 17:20:00|469|468|472|471|474|473|468|466|84000
1617211500000|2021-03-31 17:25:00|473|472|476|475|476|475|471|470|76100
1617211800000|2021-03-31 17:30:00|477|476|477|475|479|478|474|473|57100
1617212100000|2021-03-31 17:35:00|476|476|475|474|477|476|475|474|30100
1617212400000|2021-03-31 17:40:00|476|475|478|477|479|478|475|474|37500
1617212700000|2021-03-31 17:45:00|479|478|478|477|479|478|476|475|37800
1617213000000|2021-03-31 17:50:00|479|478|479|478|479|478|476|475|19200
1617213300000|2021-03-31 17:55:00|480|479|479|478|480|479|478|477|41000
1617213600000|2021-03-31 18:00:00|478|477|476|475|479|478|476|474|18400
1617213900000|2021-03-31 18:05:00|477|476|475|474|478|477|475|474|13400
1617214200000|2021-03-31 18:10:00|476|475|474|473|476|475|473|472|15000
1617214500000|2021-03-31 18:15:00|473|472|475|474|475|474|473|472|5600
1617214800000|2021-03-31 18:20:00|476|475|478|477|478|477|475|474|7100
1617215100000|2021-03-31 18:25:00|479|478|480|479|480|479|478|477|46600
1617215400000|2021-03-31 18:30:00|481|480|484|483|484|483|481|479|78500
1617215700000|2021-03-31 18:35:00|483|482|486|485|486|485|483|482|183600
1617216000000|2021-03-31 18:40:00|485|484|488|487|488|487|485|484|28600
1617216300000|2021-03-31 18:45:00|487|486|489|488|490|489|487|486|35500
1617216600000|2021-03-31 18:50:00|490|489|489|488|492|491|488|486|77900
1617216900000|2021-03-31 18:55:00|488|487|488|487|489|488|487|485|34200
1617217200000|2021-03-31 19:00:00|487|486|490|489|490|489|487|486|34500
1617217500000|2021-03-31 19:05:00|489|488|492|491|494|493|489|488|78300
1617217800000|2021-03-31 19:10:00|491|490|491|490|493|492|490|489|46900
1617218100000|2021-03-31 19:15:00|492|491|493|492|494|493|491|490|49200
1617218400000|2021-03-31 19:20:00|494|493|492|491|495|494|491|490|63300
1617218700000|2021-03-31 19:25:00|493|492|490|489|493|492|490|489|43300
1617219000000|2021-03-31 19:30:00|491|490|486|485|491|490|482|480|102100
1617219300000|2021-03-31 19:35:00|487|484|476|474|487|484|473|472|162800
1617219600000|2021-03-31 19:40:00|475|473|485|484|485|484|474|473|81100
1617219900000|2021-03-31 19:45:00|486|483|490|489|490|489|486|483|58100
1617220200000|2021-03-31 19:50:00|491|490|489|488|491|490|487|486|59300
1617220500000|2021-03-31 19:55:00|488|487|491|486|491|490|488|486|110200
1617283800000|2021-04-01 13:30:00|506|502|513|511|513|512|503|501|180200
1617284100000|2021-04-01 13:35:00|514|512|506|505|518|516|501|500|111400
1617284400000|2021-04-01 13:40:00|507|504|513|512|515|513|505|504|70200
1617284700000|2021-04-01 13:45:00|512|511|514|513|514|513|511|510|50300
1617285000000|2021-04-01 13:50:00|513|512|513|512|514|513|511|509|77300
1617285300000|2021-04-01 13:55:00|514|513|517|515|519|518|513|512|109000
1617285600000|2021-04-01 14:00:00|516|514|513|512|517|514|507|506|82700
1617285900000|2021-04-01 14:05:00|514|511|513|512|514|513|511|510|48500
1617286200000|2021-04-01 14:10:00|512|511|514|513|514|513|512|511|10300
1617286500000|2021-04-01 14:15:00|513|512|512|511|514|513|512|511|32600
1617286800000|2021-04-01 14:20:00|513|512|513|512|514|513|512|511|22200
1617287100000|2021-04-01 14:25:00|512|511|508|507|512|511|507|506|60300
1617287400000|2021-04-01 14:30:00|509|508|507|506|511|510|507|505|32500
1617287700000|2021-04-01 14:35:00|508|507|504|503|509|507|504|503|37400
1617288000000|2021-04-01 14:40:00|505|504|506|505|506|505|504|503|23100
1617288300000|2021-04-01 14:45:00|507|506|505|504|507|506|503|502|53700
1617288600000|2021-04-01 14:50:00|506|505|497|496|506|505|497|496|127800
1617288900000|2021-04-01 14:55:00|498|497|502|501|502|501|497|496|37000
1617289200000|2021-04-01 15:00:00|503|502|504|503|504|503|499|498|36900
1617289500000|2021-04-01 15:05:00|503|502|499|498|504|502|498|497|48500
1617289800000|2021-04-01 15:10:00|500|499|492|491|500|499|491|490|76800
1617290100000|2021-04-01 15:15:00|491|490|495|494|496|495|490|489|52200
1617290400000|2021-04-01 15:20:00|496|495|499|497|501|500|495|494|47100
1617290700000|2021-04-01 15:25:00|498|498|498|497|499|498|498|497|7700
1617291000000|2021-04-01 15:30:00|497|496|502|501|502|501|497|496|33300
1617291300000|2021-04-01 15:35:00|501|500|502|501|503|502|499|498|28500
1617291600000|2021-04-01 15:40:00|503|500|504|503|504|503|499|498|45700
1617291900000|2021-04-01 15:45:00|505|502|503|502|505|504|503|501|11700
1617292200000|2021-04-01 15:50:00|504|503|502|501|504|503|502|501|4600
1617292500000|2021-04-01 15:55:00|503|502|503|502|503|502|502|501|4700
1617292800000|2021-04-01 16:00:00|502|501|502|501|502|501|502|501|25400
1617293100000|2021-04-01 16:05:00|503|502|502|501|503|502|501|500|7000
1617293400000|2021-04-01 16:10:00|501|500|503|502|503|502|501|500|7400
1617293700000|2021-04-01 16:15:00|502|501|503|502|503|502|501|500|12900
1617294000000|2021-04-01 16:20:00|502|501|503|502|503|502|502|501|9100
1617294300000|2021-04-01 16:25:00|502|501|503|502|503|502|502|501|12800
1617294600000|2021-04-01 16:30:00|502|501|501|500|503|502|501|500|96700
1617294900000|2021-04-01 16:35:00|502||501||502||501||165800
1617295200000|2021-04-01 16:40:00|502|501|502|501|502|501|502|501|4200
1617295500000|2021-04-01 16:45:00|501|500|501|500|502|501|501|500|16300
1617295800000|2021-04-01 16:50:00|502|501|502|501|502|501|501|500|11900
1617296100000|2021-04-01 16:55:00|501|500|501|500|502|501|501|500|16100
1617296400000|2021-04-01 17:00:00|502|501|501|500|502|501|501|500|9800
1617296700000|2021-04-01 17:05:00|502|501|501|500|502|501|501|500|5600
1617297000000|2021-04-01 17:10:00|||||||||3400
1617297300000|2021-04-01 17:15:00|||||||||600
1617297600000|2021-04-01 17:20:00|500|499|499|498|500|500|498|497|124100
1617297900000|2021-04-01 17:25:00|500|499|500|499|500|499|500|499|9000
1617298200000|2021-04-01 17:30:00|501|500|502|501|502|501|500|499|16400
1617298500000|2021-04-01 17:35:00|503|502|502|501|503|502|501|500|10900
1617298800000|2021-04-01 17:40:00|501|500|502|501|502|501|501|500|3400
1617299100000|2021-04-01 17:45:00|501|500|502|500|502|501|501|500|4200
1617299400000|2021-04-01 17:50:00|501|501|503|502|503|502|501|500|3900
1617299700000|2021-04-01 17:55:00|502|501|502|500|503|502|501|500|15300
1617300000000|2021-04-01 18:00:00|501|501|500|499|502|501|499|498|22100
1617300300000|2021-04-01 18:05:00|499|498|500|499|500|499|499|498|10000
1617300600000|2021-04-01 18:10:00|501|500|500|499|501|500|500|499|14500
1617300900000|2021-04-01 18:15:00|499|498|496|495|500|499|496|495|36900
1617301200000|2021-04-01 18:20:00|495|494|490|488|495|494|489|488|92600
1617301500000|2021-04-01 18:25:00|491|489|498|497|498|497|489|488|56100
1617301800000|2021-04-01 18:30:00|497|496|498|496|499|497|497|496|7100
1617302100000|2021-04-01 18:35:00|499|497|499|498|500|498|498|497|16600
1617302400000|2021-04-01 18:40:00|498|497|500|499|500|499|498|497|15900
1617302700000|2021-04-01 18:45:00|499|498|500|499|500|499|497|496|8800
1617303000000|2021-04-01 18:50:00|499|498|498|497|500|499|497|496|14100
1617303300000|2021-04-01 18:55:00|499|498|500|499|500|499|499|498|13200
1617303600000|2021-04-01 19:00:00|499|498|499|498|499|498|498|497|1100
1617303900000|2021-04-01 19:05:00|498|497|500|499|500|499|498|497|7100
1617304200000|2021-04-01 19:10:00|499|498|500|499|500|499|499|498|2200
1617304500000|2021-04-01 19:15:00|499|498|499|498|500|499|499|498|5700
1617304800000|2021-04-01 19:20:00|500|499|499|498|500|499|498|497|12500
1617305100000|2021-04-01 19:25:00|498|497|499|498|499|498|498|497|14500
1617305400000|2021-04-01 19:30:00|498|497|498|497|499|498|497|496|19900
1617305700000|2021-04-01 19:35:00|499|498|498|497|499|498|496|495|26000
1617306000000|2021-04-01 19:40:00|500|496|499|496|500|498|497|495|2000
1617306300000|2021-04-01 19:45:00|498|497|499|497|500|498|498|496|2700
1617306600000|2021-04-01 19:50:00|498|496|495|493|499|497|494|492|800
1617306900000|2021-04-01 19:55:00|496|494|499|495|499|495|493|490|6500
1617629400000|2021-04-05 13:30:00|515|511|509|508|515|512|506|505|88200
1617629700000|2021-04-05 13:35:00|508|507|518|516|518|517|503|502|174000
1617630000000|2021-04-05 13:40:00|517|517|519|518|520|519|517|515|115200
1617630300000|2021-04-05 13:45:00|518|517|515|513|519|518|514|512|70100
1617630600000|2021-04-05 13:50:00|514|514|515|514|517|516|514|513|25500
1617630900000|2021-04-05 13:55:00|516|513|517|515|518|517|515|513|28700
1617631200000|2021-04-05 14:00:00|516|516|516|515|518|516|514|513|33400
1617631500000|2021-04-05 14:05:00|517|514|517|516|517|516|516|514|21100
1617631800000|2021-04-05 14:10:00|518|517|520|518|520|519|518|517|120000
1617632100000|2021-04-05 14:15:00|519|519|519|518|520|519|519|518|27600
1617632400000|2021-04-05 14:20:00|520|519|519|518|520|519|517|516|23200
1617632700000|2021-04-05 14:25:00|518|517|523|522|523|522|518|517|144600
1617633000000|2021-04-05 14:30:00|524|523|528|527|528|527|524|522|148400
1617633300000|2021-04-05 14:35:00|527|526|531|530|531|530|526|524|89000
1617633600000|2021-04-05 14:40:00|530|529|536|534|537|536|530|529|94800
1617633900000|2021-04-05 14:45:00|537|535|538|536|539|538|535|534|50600
1617634200000|2021-04-05 14:50:00|537|537|538|537|539|538|536|535|59600
1617634500000|2021-04-05 14:55:00|537|536|534|533|538|537|534|533|37900
1617634800000|2021-04-05 15:00:00|533|532|536|535|537|536|533|531|57700
1617635100000|2021-04-05 15:05:00|537|536|545|544|545|544|535|534|194800
1617635400000|2021-04-05 15:10:00|546|545|549|548|549|548|544|543|104800
1617635700000|2021-04-05 15:15:00|550|547|547|546|550|548|547|546|111500
1617636000000|2021-04-05 15:20:00|548|547|543|542|548|547|543|542|60600
1617636300000|2021-04-05 15:25:00|544|543|543|542|544|543|540|539|76700
1617636600000|2021-04-05 15:30:00|542|541|544|543|544|543|542|540|28800
1617636900000|2021-04-05 15:35:00|545|544|541|540|545|544|540|539|61300
1617637200000|2021-04-05 15:40:00|540|539|537|536|540|539|537|535|64500
1617637500000|2021-04-05 15:45:00|538|537|535|534|538|537|534|533|21600
1617637800000|2021-04-05 15:50:00|536|533|536|535|536|535|532|531|24300
1617638100000|2021-04-05 15:55:00|537|536|537|535|539|538|536|535|73800
1617638400000|2021-04-05 16:00:00|536|536|540|539|540|539|536|536|32900
1617638700000|2021-04-05 16:05:00|539|538|540|539|540|539|538|537|34100
1617639000000|2021-04-05 16:10:00|541|540|540|539|542|541|538|537|24000
1617639300000|2021-04-05 16:15:00|539|538|538|537|540|539|538|537|18900
1617639600000|2021-04-05 16:20:00|537|536|539|538|540|539|536|535|35600
1617639900000|2021-04-05 16:25:00|538|537|540|539|540|539|538|536|19000
1617640200000|2021-04-05 16:30:00|541|540|540|539|541|540|540|539|12400
1617640500000|2021-04-05 16:35:00|539|538|540|539|541|540|539|538|19200
1617640800000|2021-04-05 16:40:00|||||||||1500
1617641100000|2021-04-05 16:45:00|539|538|538|537|539|538|537|536|34200
1617641400000|2021-04-05 16:50:00|539|538|537|536|539|538|537|536|6900
1617641700000|2021-04-05 16:55:00|536|535|536|535|537|536|536|535|23800
1617642000000|2021-04-05 17:00:00|537|536|536|535|537|536|536|535|15200
1617642300000|2021-04-05 17:05:00|535|534|533|532|535|534|532|531|68000
1617642600000|2021-04-05 17:10:00|532|531|533|532|534|532|532|531|11200
1617642900000|2021-04-05 17:15:00|532|531|535|534|535|534|531|530|62900
1617643200000|2021-04-05 17:20:00|536|535|537|536|537|536|535|534|21300
1617643500000|2021-04-05 17:25:00|536|535|536|535|537|536|535|534|34100
1617643800000|2021-04-05 17:30:00|537|536|539|538|539|538|536|535|27000
1617644100000|2021-04-05 17:35:00|538|537|537|536|539|538|537|536|8300
1617644400000|2021-04-05 17:40:00|536|535|538|537|539|538|536|535|26800
1617644700000|2021-04-05 17:45:00|539|538|540|539|540|539|538|537|25100
1617645000000|2021-04-05 17:50:00|539|538|543|541|543|542|539|538|48400
1617645300000|2021-04-05 17:55:00|544|542|544|542|544|543|542|541|17500
1617645600000|2021-04-05 18:00:00|543|541|544|543|544|543|543|541|24200
1617645900000|2021-04-05 18:05:00|545|544|543|542|545|544|542|541|27900
1617646200000|2021-04-05 18:10:00|542|541|544|543|544|543|541|540|15600
1617646500000|2021-04-05 18:15:00|543|542|542|541|544|543|541|540|9700
1617646800000|2021-04-05 18:20:00|543|542|542|541|544|543|540|539|57200
1617647100000|2021-04-05 18:25:00|541|540|541|540|542|541|540|539|7000
1617647400000|2021-04-05 18:30:00|542|541|541|540|543|541|540|539|19400
1617647700000|2021-04-05 18:35:00|542|541|541|540|542|541|540|539|19900
1617648000000|2021-04-05 18:40:00|540|539|540|539|540|539|538|537|15100
1617648300000|2021-04-05 18:45:00|539|538|540|539|540|539|539|538|11300
1617648600000|2021-04-05 18:50:00|539|538|539|538|540|539|539|538|22400
1617648900000|2021-04-05 18:55:00|540|539|540|539|541|540|539|538|28800
1617649200000|2021-04-05 19:00:00|541|540|541|540|542|541|541|539|19300
1617649500000|2021-04-05 19:05:00|540|539|540|539|541|540|539|538|28000
1617649800000|2021-04-05 19:10:00|541|540|543|542|543|542|540|539|25400
1617650100000|2021-04-05 19:15:00|542|541|541|540|544|542|541|540|42000
1617650400000|2021-04-05 19:20:00|542|541|543|542|544|542|542|541|13000
1617650700000|2021-04-05 19:25:00|544|543|543|542|544|543|542|541|37200
1617651000000|2021-04-05 19:30:00|544|541|543|542|544|543|541|540|41900
1617651300000|2021-04-05 19:35:00|542|541|543|542|544|543|541|540|29700
1617651600000|2021-04-05 19:40:00|544|543|543|542|544|543|543|542|29300
1617651900000|2021-04-05 19:45:00|544|543|543|542|544|543|543|542|38000
1617652200000|2021-04-05 19:50:00|544|543|544|543|544|543|543|542|28800
1617652500000|2021-04-05 19:55:00|543|542|545|542|545|543|543|542|96400
1617715800000|2021-04-06 13:30:00|541|533|540|538|550|549|537|533|286500
1617716100000|2021-04-06 13:35:00|539|537|532|530|539|537|531|530|93600
1617716400000|2021-04-06 13:40:00|531|531|532|530|538|537|531|530|71700
1617716700000|2021-04-06 13:45:00|533|531|534|533|536|535|532|530|59100
1617717000000|2021-04-06 13:50:00|533|532|528|527|533|532|527|526|87400
1617717300000|2021-04-06 13:55:00|527|526|529|527|529|528|526|525|55600
1617717600000|2021-04-06 14:00:00|530|528|515|514|530|529|514|513|193700
1617717900000|2021-04-06 14:05:00|516|515|517|515|520|518|515|514|83000
1617718200000|2021-04-06 14:10:00|516|516|518|517|518|517|515|514|72900
1617718500000|2021-04-06 14:15:00|519|518|508|507|519|518|507|506|130500
1617718800000|2021-04-06 14:20:00|509|508|505|503|510|509|504|503|92200
1617719100000|2021-04-06 14:25:00|506|504|511|510|512|510|504|503|53000
1617719400000|2021-04-06 14:30:00|510|509|511|510|511|510|507|506|76600
1617719700000|2021-04-06 14:35:00|512|511|509|507|512|511|505|504|273000
1617720000000|2021-04-06 14:40:00|508|506|512|511|512|511|507|506|94300
1617720300000|2021-04-06 14:45:00|511|510|513|512|514|513|509|508|66200
1617720600000|2021-04-06 14:50:00|514|513|514|513|516|515|513|512|132300
1617720900000|2021-04-06 14:55:00|513|512|513|512|514|513|512|511|38300
1617721200000|2021-04-06 15:00:00|512|511|513|512|515|514|512|511|44100
1617721500000|2021-04-06 15:05:00|514|513|510|509|514|513|509|508|95500
1617721800000|2021-04-06 15:10:00|511|510|512|511|512|511|510|509|20200
1617722100000|2021-04-06 15:15:00|511|510|509|508|511|510|509|508|18700
1617722400000|2021-04-06 15:20:00|510|509|511|510|511|510|509|508|5200
1617722700000|2021-04-06 15:25:00|510|509|511|510|511|510|510|509|7200
1617723000000|2021-04-06 15:30:00|510|509|511|510|511|510|510|509|12200
1617723300000|2021-04-06 15:35:00|510|509|511|510|511|510|510|509|12000
1617723600000|2021-04-06 15:40:00|510|509|511|510|512|511|510|509|24400
1617723900000|2021-04-06 15:45:00|512|511|515|514|515|514|512|511|32200
1617724200000|2021-04-06 15:50:00|514|513|513|512|517|516|513|512|91600
1617724500000|2021-04-06 15:55:00|514|513|514|513|516|515|514|513|33800
1617724800000|2021-04-06 16:00:00|515|514|513|512|515|514|513|512|9100
1617725100000|2021-04-06 16:05:00|512|511|514|513|514|513|512|511|7900
1617725400000|2021-04-06 16:10:00|515|514|516|515|516|515|514|513|17900
1617725700000|2021-04-06 16:15:00|517|516|518|517|519|518|516|515|42700
1617726000000|2021-04-06 16:20:00|517|516|520|519|521|520|517|516|66000
1617726300000|2021-04-06 16:25:00|521|520|521|520|521|520|520|519|28600
1617726600000|2021-04-06 16:30:00|520|519|519|518|522|520|517|516|41900
1617726900000|2021-04-06 16:35:00|521|519|519|518|521|519|515|514|35100
1617727200000|2021-04-06 16:40:00|520|519|522|521|522|521|520|519|25100
1617727500000|2021-04-06 16:45:00|521|520|522|521|523|522|521|520|14900
1617727800000|2021-04-06 16:50:00|523|522|524|523|524|523|522|521|24000
1617728100000|2021-04-06 16:55:00|523|522|525|524|525|524|523|522|23500
1617728400000|2021-04-06 17:00:00|524|523|525|524|525|524|523|522|29600
1617728700000|2021-04-06 17:05:00|524|523|522|521|525|524|522|521|28000
1617729000000|2021-04-06 17:10:00|523|520|521|520|523|521|519|518|26700
1617729300000|2021-04-06 17:15:00|520|519|520|519|521|520|519|518|6400
1617729600000|2021-04-06 17:20:00|519|518|518|517|519|518|518|517|9600
1617729900000|2021-04-06 17:25:00|519|518|517|516|519|518|514|513|35800
1617730200000|2021-04-06 17:30:00|518|517|519|518|520|519|518|517|25200
1617730500000|2021-04-06 17:35:00|520|519|520|519|520|519|518|517|29300
1617730800000|2021-04-06 17:40:00|521|520|523|522|523|522|521|520|17300
1617731100000|2021-04-06 17:45:00|524|521|522|521|524|523|522|521|16700
1617731400000|2021-04-06 17:50:00|523|522|524|523|524|523|522|521|10700
1617731700000|2021-04-06 17:55:00|523|522|522|521|524|523|522|521|5700
1617732000000|2021-04-06 18:00:00|521|520|521|520|522|521|521|520|13500
1617732300000|2021-04-06 18:05:00|522|521|522|521|523|522|521|520|13400
1617732600000|2021-04-06 18:10:00|523|522|523|522|523|522|522|521|7900
1617732900000|2021-04-06 18:15:00|522|521|522|521|523|522|522|521|1500
1617733200000|2021-04-06 18:20:00|523|522|524|523|524|523|522|521|6000
1617733500000|2021-04-06 18:25:00|523|522|525|524|525|524|523|522|16800
1617733800000|2021-04-06 18:30:00|526|525|527|526|528|527|526|525|70800
1617734100000|2021-04-06 18:35:00|526|525|527|526|528|527|526|525|18100
1617734400000|2021-04-06 18:40:00|526|525|527|526|527|526|526|525|16600
1617734700000|2021-04-06 18:45:00|528|527|528|527|528|527|527|526|6500
1617735000000|2021-04-06 18:50:00|527|526|528|527|528|527|526|525|7300
1617735300000|2021-04-06 18:55:00|527|526|529|528|529|528|527|526|17600
1617735600000|2021-04-06 19:00:00|528|526|528|527|530|529|528|526|40300
1617735900000|2021-04-06 19:05:00|527|526|525|524|527|526|524|523|28000
1617736200000|2021-04-06 19:10:00|526|525|527|526|527|526|526|525|3600
1617736500000|2021-04-06 19:15:00|526|525|528|527|528|527|526|525|4200
1617736800000|2021-04-06 19:20:00|527|526|528|527|529|528|527|526|14200
1617737100000|2021-04-06 19:25:00|527|526|527|526|528|527|524|523|19800
1617737400000|2021-04-06 19:30:00|526|525|524|523|527|526|524|523|36300
1617737700000|2021-04-06 19:35:00|525|524|519|518|525|524|519|518|44300
1617738000000|2021-04-06 19:40:00|520|519|515|514|520|519|515|514|42700
1617738300000|2021-04-06 19:45:00|514|513|516|515|517|515|513|512|29000
1617738600000|2021-04-06 19:50:00|515|514|512|511|515|514|512|511|57900
1617738900000|2021-04-06 19:55:00|511|510|506|503|512|510|502|501|374800
1617802200000|2021-04-07 13:30:00|481|476|484|482|495|491|474|473|287300
1617802500000|2021-04-07 13:35:00|485|483|493|491|494|493|482|481|81800
1617802800000|2021-04-07 13:40:00|492|492|490|489|494|492|487|486|75300
1617803100000|2021-04-07 13:45:00|489|488|493|492|495|493|488|487|36200
1617803400000|2021-04-07 13:50:00|494|493|491|490|495|494|490|489|44000
1617803700000|2021-04-07 13:55:00|490|489|490|489|492|490|486|485|62000
1617804000000|2021-04-07 14:00:00|491|490|490|489|494|493|489|487|36600
1617804300000|2021-04-07 14:05:00|491|490|489|488|491|490|489|488|17200
1617804600000|2021-04-07 14:10:00|490|489|491|490|491|490|488|486|19900
1617804900000|2021-04-07 14:15:00|492|491|491|490|492|491|489|488|26900
1617805200000|2021-04-07 14:20:00|492|491|492|491|493|492|489|488|34500
1617805500000|2021-04-07 14:25:00|491|490|504|503|505|504|490|489|193900
1617805800000|2021-04-07 14:30:00|505|504|505|504|506|505|502|500|104200
1617806100000|2021-04-07 14:35:00|504|502|507|506|508|507|503|502|50900
1617806400000|2021-04-07 14:40:00|508|507|502|500|510|508|501|500|38500
1617806700000|2021-04-07 14:45:00|501|501|502|501|507|506|500|499|42600
1617807000000|2021-04-07 14:50:00|503|502|496|495|503|502|494|493|51700
1617807300000|2021-04-07 14:55:00|495|494|493|492|496|495|492|491|36200
1617807600000|2021-04-07 15:00:00|492|491|498|496|499|497|492|491|40500
1617807900000|2021-04-07 15:05:00|497|495|498|497|499|498|495|494|28900
1617808200000|2021-04-07 15:10:00|497|496|497|496|498|497|495|494|20600
1617808500000|2021-04-07 15:15:00|496|495|497|496|497|496|496|495|7800
1617808800000|2021-04-07 15:20:00|496|495|494|493|497|496|494|493|20400
1617809100000|2021-04-07 15:25:00|493|492|489|488|494|493|489|487|55100
1617809400000|2021-04-07 15:30:00|490|489|490|489|492|491|488|487|29200
1617809700000|2021-04-07 15:35:00|489|488|489|488|491|490|488|487|34700
1617810000000|2021-04-07 15:40:00|488|487|489|488|489|488|485|484|73100
1617810300000|2021-04-07 15:45:00|488|487|489|488|490|489|487|486|13000
1617810600000|2021-04-07 15:50:00|488|487|488|487|489|488|487|486|34500
1617810900000|2021-04-07 15:55:00|487|486|487|486|488|487|486|485|14800
1617811200000|2021-04-07 16:00:00|486|485|484|482|486|485|482|480|69300
1617811500000|2021-04-07 16:05:00|483|483|485|484|486|485|483|482|33600
1617811800000|2021-04-07 16:10:00|486|485|482|481|486|485|482|481|32600
1617812100000|2021-04-07 16:15:00|481|480|481|480|482|481|480|479|80900
1617812400000|2021-04-07 16:20:00|480|479|483|482|484|483|480|479|12100
1617812700000|2021-04-07 16:25:00|484|483|483|482|484|483|482|481|11200
1617813000000|2021-04-07 16:30:00|482|481|482|481|484|483|481|480|25800
1617813300000|2021-04-07 16:35:00|483|482|487|486|487|486|482|481|30600
1617813600000|2021-04-07 16:40:00|488|487|487|486|489|488|487|486|27800
1617813900000|2021-04-07 16:45:00|488|487|489|488|490|488|487|486|18200
1617814200000|2021-04-07 16:50:00|490|489|492|490|493|492|489|488|22800
1617814500000|2021-04-07 16:55:00|493|491|490|489|494|493|489|488|17400
1617814800000|2021-04-07 17:00:00|489|488|488|487|490|488|486|485|16600
1617815100000|2021-04-07 17:05:00|489|488|492|491|492|491|489|488|9900
1617815400000|2021-04-07 17:10:00|493|492|494|493|494|493|493|492|21900
1617815700000|2021-04-07 17:15:00|493|492|494|493|495|494|493|492|22800
1617816000000|2021-04-07 17:20:00|493|492|492|491|493|493|491|490|15400
1617816300000|2021-04-07 17:25:00|493|490|490|489|493|490|489|488|18200
1617816600000|2021-04-07 17:30:00|491|488|492|491|492|491|491|488|9000
1617816900000|2021-04-07 17:35:00|491|490|492|491|492|491|491|490|3600
1617817200000|2021-04-07 17:40:00|491|490|487|486|492|491|487|486|17700
1617817500000|2021-04-07 17:45:00|486|485|487|486|487|486|486|485|7700
1617817800000|2021-04-07 17:50:00|486|485|488|487|488|487|483|482|44300
1617818100000|2021-04-07 17:55:00|487|486|488|486|488|487|486|484|7600
1617818400000|2021-04-07 18:00:00|487|485|490|489|491|490|487|484|14600
1617818700000|2021-04-07 18:05:00|491|488|486|485|492|491|483|482|48100
1617819000000|2021-04-07 18:10:00|487|486|487|486|489|487|487|486|9000
1617819300000|2021-04-07 18:15:00|486|485|488|487|489|488|486|485|13100
1617819600000|2021-04-07 18:20:00|487|486|486|485|487|486|486|485|14600
1617819900000|2021-04-07 18:25:00|485|484|485|484|485|484|484|483|7100
1617820200000|2021-04-07 18:30:00|484|483|484|483|485|484|483|482|12700
1617820500000|2021-04-07 18:35:00|483|482|485|484|485|484|483|482|22000
1617820800000|2021-04-07 18:40:00|486|485|486|485|488|487|486|485|14000
1617821100000|2021-04-07 18:45:00|485|484|485|484|487|486|485|484|10700
1617821400000|2021-04-07 18:50:00|484|483|483|482|484|483|481|480|36800
1617821700000|2021-04-07 18:55:00|482|481|484|482|484|483|482|481|10400
1617822000000|2021-04-07 19:00:00|485|483|483|482|486|485|483|482|9300
1617822300000|2021-04-07 19:05:00|482|481|482|481|484|483|482|481|15100
1617822600000|2021-04-07 19:10:00|481|480|483|482|483|482|480|479|52800
1617822900000|2021-04-07 19:15:00|482|481|482|481|483|482|481|480|16700
1617823200000|2021-04-07 19:20:00|483|482|482|481|483|482|480|479|20100
1617823500000|2021-04-07 19:25:00|481|480|481|480|482|481|480|479|30300
1617823800000|2021-04-07 19:30:00|482|481|481|480|483|482|481|480|53600
1617824100000|2021-04-07 19:35:00|482|481|481|480|482|481|480|479|58400
1617824400000|2021-04-07 19:40:00|482|481|477|476|482|481|476|475|64300
1617824700000|2021-04-07 19:45:00|476|475|477|476|478|477|476|475|44500
1617825000000|2021-04-07 19:50:00|478|477|485|484|485|484|477|476|49600
1617825300000|2021-04-07 19:55:00|486|485|503|501|504|503|486|485|310400
1617888600000|2021-04-08 13:30:00|511|508|515|514|516|515|506|505|123900
1617888900000|2021-04-08 13:35:00|516|515|512|511|522|521|512|511|165700
1617889200000|2021-04-08 13:40:00|513|512|510|508|515|514|508|507|75100
1617889500000|2021-04-08 13:45:00|511|509|509|508|514|513|508|507|65400
1617889800000|2021-04-08 13:50:00|510|509|509|508|513|512|509|508|23200
1617890100000|2021-04-08 13:55:00|508|507|512|510|513|512|506|505|61500
1617890400000|2021-04-08 14:00:00|511|511|512|511|512|511|509|508|37000
1617890700000|2021-04-08 14:05:00|513|512|513|512|514|513|511|510|37500
1617891000000|2021-04-08 14:10:00|514|513|511|510|515|514|511|510|37200
1617891300000|2021-04-08 14:15:00|510|509|513|511|514|513|510|509|49600
1617891600000|2021-04-08 14:20:00|512|512|514|513|515|514|512|511|25500
1617891900000|2021-04-08 14:25:00|513|512|513|512|513|512|512|511|11300
1617892200000|2021-04-08 14:30:00|512|511|515|514|516|515|512|511|51900
1617892500000|2021-04-08 14:35:00|514|513|514|513|515|514|514|513|6200
1617892800000|2021-04-08 14:40:00|515|514|514|513|515|514|514|513|11300
1617893100000|2021-04-08 14:45:00|513|512|514|513|515|514|513|512|15300
1617893400000|2021-04-08 14:50:00|513|512|517|515|517|516|513|512|33700
1617893700000|2021-04-08 14:55:00|516|516|516|515|517|516|516|515|14800
1617894000000|2021-04-08 15:00:00|517|516|514|513|517|516|513|512|128800
1617894300000|2021-04-08 15:05:00|513|512|512|511|514|512|512|511|18600
1617894600000|2021-04-08 15:10:00|511|510|513|512|513|512|511|510|9100
1617894900000|2021-04-08 15:15:00|512|511|512|511|513|512|512|511|7600
1617895200000|2021-04-08 15:20:00|513|512|513|512|515|514|512|511|14000
1617895500000|2021-04-08 15:25:00|512|511|513|512|513|512|512|511|6600
1617895800000|2021-04-08 15:30:00|512|511|511|510|512|511|511|510|20000
1617896100000|2021-04-08 15:35:00|512|511|512|511|512|511|511|510|7300
1617896400000|2021-04-08 15:40:00|511|510|511|510|512|511|511|510|10300
1617896700000|2021-04-08 15:45:00|||||||||4800
1617897000000|2021-04-08 15:50:00|512|511|513|512|513|512|512|511|6100
1617897300000|2021-04-08 15:55:00|514|513|514|513|514|513|513|512|16000
1617897600000|2021-04-08 16:00:00|515|512|514|513|515|513|514|512|19600
1617897900000|2021-04-08 16:05:00|515|514|514|513|515|514|514|513|15100
1617898200000|2021-04-08 16:10:00|513|512|514|513|514|513|513|512|6000
1617898500000|2021-04-08 16:15:00|515|514|513|512|515|514|513|512|10900
1617898800000|2021-04-08 16:20:00|512|511|511|509|513|511|510|509|68600
1617899100000|2021-04-08 16:25:00|510|510|508|507|511|510|508|507|25900
1617899400000|2021-04-08 16:30:00|509|508|510|509|510|509|508|507|29400
1617899700000|2021-04-08 16:35:00|511|510|513|511|513|512|510|509|28400
1617900000000|2021-04-08 16:40:00|512|512|511|510|513|512|511|510|20000
1617900300000|2021-04-08 16:45:00|512|511|511|510|514|513|511|510|47300
1617900600000|2021-04-08 16:50:00|510|509|512|511|512|511|510|509|9600
1617900900000|2021-04-08 16:55:00|511|510|512|511|512|511|511|510|5000
1617901200000|2021-04-08 17:00:00|511|510|511|510|512|511|511|510|8700
1617901500000|2021-04-08 17:05:00|512|511|512|511|512|511|511|510|28700
1617901800000|2021-04-08 17:10:00|511|510|510|509|511|510|510|509|27100
1617902100000|2021-04-08 17:15:00|509|508|509|508|510|509|509|508|15800
1617902400000|2021-04-08 17:20:00|510|509|510|509|510|509|509|508|5500
1617902700000|2021-04-08 17:25:00|509|508|507|506|510|509|507|505|47400
1617903000000|2021-04-08 17:30:00|506|505|507|506|508|507|506|505|27000
1617903300000|2021-04-08 17:35:00|506|505|507|506|507|506|506|505|3700
1617903600000|2021-04-08 17:40:00|506|505|506|505|507|506|505|504|21500
1617903900000|2021-04-08 17:45:00|505|504|507|506|507|506|505|504|4800
1617904200000|2021-04-08 17:50:00|508|507|508|507|508|507|507|506|2600
1617904500000|2021-04-08 17:55:00|507|506|508|507|508|507|507|506|11300
1617904800000|2021-04-08 18:00:00|509|508|509|507|509|508|508|507|18300
1617905100000|2021-04-08 18:05:00|510|508|510|509|510|509|510|508|14000
1617905400000|2021-04-08 18:10:00|509|508|507|506|509|508|507|506|8800
1617905700000|2021-04-08 18:15:00|508|507|509|508|510|509|507|506|16700
1617906000000|2021-04-08 18:20:00|||||||||800
1617906300000|2021-04-08 18:25:00|510|509|511|510|511|510|509|508|36600
1617906600000|2021-04-08 18:30:00|512|511|513|512|513|512|511|510|43300
1617906900000|2021-04-08 18:35:00|512|511|513|512|513|512|512|511|12200
1617907200000|2021-04-08 18:40:00|512|510|512|511|512|511|511|510|13200
1617907500000|2021-04-08 18:45:00|513|512|512|511|513|512|512|511|7000
1617907800000|2021-04-08 18:50:00|511|510|512|511|512|511|511|510|10400
1617908100000|2021-04-08 18:55:00|511|510|512|511|513|512|511|510|15200
1617908400000|2021-04-08 19:00:00|513|512|511|510|513|512|511|510|6200
1617908700000|2021-04-08 19:05:00|512|511|512|511|512|511|512|511|6100
1617909000000|2021-04-08 19:10:00|511|510|511|510|512|511|511|510|12800
1617909300000|2021-04-08 19:15:00|512|511|512|511|513|512|512|511|32700
1617909600000|2021-04-08 19:20:00|513|512|513|512|513|512|513|512|11000
1617909900000|2021-04-08 19:25:00|512|511|512|511|512|511|512|511|4000
1617910200000|2021-04-08 19:30:00|511|510|512|511|512|511|511|510|7200
1617910500000|2021-04-08 19:35:00|513|512|512|511|513|512|512|511|10400
1617910800000|2021-04-08 19:40:00|513|512|513|512|513|512|512|511|22900
1617911100000|2021-04-08 19:45:00|512|511|513|512|513|512|512|511|9300
1617911400000|2021-04-08 19:50:00|||||||||41700
1617911700000|2021-04-08 19:55:00|514|513|515|514|515|514|514|513|81100
1617975000000|2021-04-09 13:30:00|518|518|520|519|522|521|517|516|97100
1617975300000|2021-04-09 13:35:00|519|518|522|521|522|521|518|517|61800
1617975600000|2021-04-09 13:40:00|523|522|527|526|527|526|523|522|85800
1617975900000|2021-04-09 13:45:00|526|525|524|522|530|529|523|522|67300
1617976200000|2021-04-09 13:50:00|525|523|527|526|529|528|525|523|37700
1617976500000|2021-04-09 13:55:00|526|525|524|523|528|527|522|521|53400
1617976800000|2021-04-09 14:00:00|525|524|525|524|526|525|523|522|10200
1617977100000|2021-04-09 14:05:00|524|523|523|522|525|524|523|522|29400
1617977400000|2021-04-09 14:10:00|524|523|521|520|525|524|521|520|30300
1617977700000|2021-04-09 14:15:00|520|519|519|518|521|520|519|518|41100
1617978000000|2021-04-09 14:20:00|518|517|515|514|518|517|512|510|107200
1617978300000|2021-04-09 14:25:00|516|515|516|515|516|515|512|511|50300
1617978600000|2021-04-09 14:30:00|515|514|515|514|516|515|515|513|10000
1617978900000|2021-04-09 14:35:00|516|515|514|513|516|515|513|512|39900
1617979200000|2021-04-09 14:40:00|513|512|512|511|514|513|510|509|43400
1617979500000|2021-04-09 14:45:00|513|512|513|512|514|513|512|512|13400
1617979800000|2021-04-09 14:50:00|514|513|512|511|514|513|511|510|31600
1617980100000|2021-04-09 14:55:00|513|512|511|510|513|512|509|508|25300
1617980400000|2021-04-09 15:00:00|512|511|510|509|512|511|509|508|14600
1617980700000|2021-04-09 15:05:00|511|510|512|511|512|511|511|510|8200
1617981000000|2021-04-09 15:10:00|513|512|512|511|513|512|510|509|24300
1617981300000|2021-04-09 15:15:00|513|512|514|513|514|513|512|511|16800
1617981600000|2021-04-09 15:20:00|513|512|510|509|514|513|510|509|27000
1617981900000|2021-04-09 15:25:00|511|508|511|510|511|510|510|508|12300
1617982200000|2021-04-09 15:30:00|510|509|508|507|510|509|508|507|33900
1617982500000|2021-04-09 15:35:00|507|506|509|508|509|508|507|506|14900
1617982800000|2021-04-09 15:40:00|508|507|506|505|508|507|505|504|35900
1617983100000|2021-04-09 15:45:00|505|504|510|509|510|509|505|504|16600
1617983400000|2021-04-09 15:50:00|511|510|512|511|513|511|509|508|22900
1617983700000|2021-04-09 15:55:00|511|510|510|509|512|511|510|508|10600
1617984000000|2021-04-09 16:00:00|511|510|512|510|513|512|510|509|20500
1617984300000|2021-04-09 16:05:00|511|511|514|512|514|513|511|510|24700
1617984600000|2021-04-09 16:10:00|513|513|511|510|514|513|510|509|29200
1617984900000|2021-04-09 16:15:00|510|509|510|509|510|509|509|508|20200
1617985200000|2021-04-09 16:20:00|509|508|509|508|511|510|508|507|31700
1617985500000|2021-04-09 16:25:00|510|509|507|506|510|509|507|506|14500
1617985800000|2021-04-09 16:30:00|||||||||4800
1617986100000|2021-04-09 16:35:00|506|505|505|504|507|506|505|504|36600
1617986400000|2021-04-09 16:40:00|506|505|507|506|507|506|506|505|11300
1617986700000|2021-04-09 16:45:00|506|505|507|505|507|506|506|505|6400
1617987000000|2021-04-09 16:50:00|506|506|505|504|507|506|505|504|44000
1617987300000|2021-04-09 16:55:00|504|503|504|503|505|504|504|503|30500
1617987600000|2021-04-09 17:00:00|505|504|506|505|506|505|504|503|14800
1617987900000|2021-04-09 17:05:00|505|504|505|504|505|505|505|504|2600
1617988200000|2021-04-09 17:10:00|504|503|504|503|504|503|504|503|2500
1617988500000|2021-04-09 17:15:00|505|504|505|504|505|504|505|504|8700
1617988800000|2021-04-09 17:20:00|506|505|505|504|506|505|505|504|6700
1617989100000|2021-04-09 17:25:00|||||||||1100
1617989400000|2021-04-09 17:30:00|506|505|506|505|506|505|506|505|13800
1617989700000|2021-04-09 17:35:00|507|506|507|506|507|506|507|506|13200
1617990000000|2021-04-09 17:40:00|506|505|506|505|507|506|505|504|26300
1617990300000|2021-04-09 17:45:00|505|504|505|504|505|504|505|504|100
1617990600000|2021-04-09 17:50:00|506|505|506|505|506|505|505|504|8800
1617990900000|2021-04-09 17:55:00|505|504|505|504|505|504|505|504|11300
1617991200000|2021-04-09 18:00:00|506|505|506|505|507|506|505|505|8100
1617991500000|2021-04-09 18:05:00|||||||||1500
1617991800000|2021-04-09 18:10:00|507|506|506|505|507|506|506|505|8200
1617992100000|2021-04-09 18:15:00|507|506|507|506|507|506|506|505|3800
1617992400000|2021-04-09 18:20:00|506|505|506|505|506|505|506|505|4500
1617992700000|2021-04-09 18:25:00|||||||||1800
1617993000000|2021-04-09 18:30:00|||||||||300
1617993300000|2021-04-09 18:35:00|||||||||3800
1617993600000|2021-04-09 18:40:00|||||||||3700
1617993900000|2021-04-09 18:45:00|505|504|504|503|505|504|504|503|23900
1617994200000|2021-04-09 18:50:00||502||503||503||502|23800
1617994500000|2021-04-09 18:55:00|503|502|504|503|504|503|503|502|7300
1617994800000|2021-04-09 19:00:00|505|504|505|504|505|504|504|503|12700
1617995100000|2021-04-09 19:05:00|504|503|504|503|505|504|504|503|10600
1617995400000|2021-04-09 19:10:00|505|504|505|504|506|505|505|504|15800
1617995700000|2021-04-09 19:15:00|504|503|505|504|505|504|504|503|19500
1617996000000|2021-04-09 19:20:00|506|505|503|502|506|505|502|501|31700
1617996300000|2021-04-09 19:25:00|504|503|504|503|505|504|504|503|20500
1617996600000|2021-04-09 19:30:00|505|504|505|504|505|504|504|503|28800
1617996900000|2021-04-09 19:35:00|504|503|504|503|505|504|504|503|22800
1617997200000|2021-04-09 19:40:00|505|504|505|504|505|504|504|503|13800
1617997500000|2021-04-09 19:45:00|504|503|504|503|505|504|504|503|20800
1617997800000|2021-04-09 19:50:00|503|502|502|501|503|502|501|500|56900
1617998100000|2021-04-09 19:55:00|503|502|504|501|505|502|501|500|53800
1618234200000|2021-04-12 13:30:00|515|511|520|518|525|523|513|511|118100
1618234500000|2021-04-12 13:35:00|519|517|520|519|520|519|517|516|61500
1618234800000|2021-04-12 13:40:00|519|518|518|517|520|519|517|516|95500
1618235100000|2021-04-12 13:45:00|519|516|513|512|519|517|513|512|57400
1618235400000|2021-04-12 13:50:00|514|513|514|513|518|517|512|511|66000
1618235700000|2021-04-12 13:55:00|513|512|515|514|517|516|513|511|28700
1618236000000|2021-04-12 14:00:00|516|515|516|515|516|515|513|512|26600
1618236300000|2021-04-12 14:05:00|515|514|517|516|517|516|515|514|23300
1618236600000|2021-04-12 14:10:00|516|515|514|512|517|516|514|512|15000
1618236900000|2021-04-12 14:15:00|513|513|512|511|514|513|511|510|23200
1618237200000|2021-04-12 14:20:00|513|510|514|513|515|514|513|510|25900
1618237500000|2021-04-12 14:25:00|515|514|514|513|515|514|513|512|12800
1618237800000|2021-04-12 14:30:00|513|512|513|512|514|513|513|512|17800
1618238100000|2021-04-12 14:35:00|514|513|513|512|514|513|513|512|5800
1618238400000|2021-04-12 14:40:00|514|513|513|512|514|513|513|512|11700
1618238700000|2021-04-12 14:45:00|512|511|512|511|512|511|511|510|30300
1618239000000|2021-04-12 14:50:00|511|510|512|511|512|511|511|510|7600
1618239300000|2021-04-12 14:55:00|511|510|510|509|512|511|508|507|51600
1618239600000|2021-04-12 15:00:00|509|508|510|509|510|509|509|507|16700
1618239900000|2021-04-12 15:05:00|509|508|508|507|510|509|508|507|17900
1618240200000|2021-04-12 15:10:00|507|506|504|503|507|506|504|503|107700
1618240500000|2021-04-12 15:15:00|505|502|505|504|505|504|505|502|59900
1618240800000|2021-04-12 15:20:00|506|505|505|504|506|505|505|504|16600
1618241100000|2021-04-12 15:25:00|504|503|505|504|505|504|504|503|19400
1618241400000|2021-04-12 15:30:00|506|505|506|505|507|506|505|504|21600
1618241700000|2021-04-12 15:35:00|505|504|504|503|505|504|503|502|32400
1618242000000|2021-04-12 15:40:00|503|502|504|503|505|504|503|502|7900
1618242300000|2021-04-12 15:45:00|505|504|504|503|505|504|503|502|24500
1618242600000|2021-04-12 15:50:00|505|504|505|504|505|504|504|503|15100
1618242900000|2021-04-12 15:55:00|504|503|506|505|507|506|504|503|18200
1618243200000|2021-04-12 16:00:00|505|504|505|503|505|504|504|503|12700
1618243500000|2021-04-12 16:05:00|504|504|504|503|504|504|504|503|3900
1618243800000|2021-04-12 16:10:00|505|504|504|503|505|504|504|503|4100
1618244100000|2021-04-12 16:15:00|505|504|504|503|505|504|504|503|9600
1618244400000|2021-04-12 16:20:00|505|504|505|504|505|504|505|503|3200
1618244700000|2021-04-12 16:25:00|506|505|505|504|506|505|505|504|4200
1618245000000|2021-04-12 16:30:00|506|505|505|504|507|506|504|503|16500
1618245300000|2021-04-12 16:35:00|504|503|505|504|505|504|504|503|11000
1618245600000|2021-04-12 16:40:00|504|503|505|504|505|504|504|503|6300
1618245900000|2021-04-12 16:45:00|506|505|506|505|506|505|505|504|6400
1618246200000|2021-04-12 16:50:00|507|506|507|506|507|506|506|505|5800
1618246500000|2021-04-12 16:55:00||505||506||506||505|1300
1618246800000|2021-04-12 17:00:00|508|507|506|505|508|507|506|505|16900
1618247100000|2021-04-12 17:05:00|505|504|505|504|506|505|505|504|5900
1618247400000|2021-04-12 17:10:00|506|505|507|506|507|506|506|505|7000
1618247700000|2021-04-12 17:15:00|506|505|507|506|507|506|506|505|4100
1618248000000|2021-04-12 17:20:00|508|505|507|505|508|506|506|505|9100
1618248300000|2021-04-12 17:25:00|506|506|507|506|507|506|506|505|1900
1618248600000|2021-04-12 17:30:00|506|505|506|505|506|505|506|505|6700
1618248900000|2021-04-12 17:35:00|505|504|504|503|505|504|504|503|18900
1618249200000|2021-04-12 17:40:00|503|502|503|502|504|503|502|501|33400
1618249500000|2021-04-12 17:45:00|502|501|501|500|503|502|501|500|46000
1618249800000|2021-04-12 17:50:00|502|501|502|501|502|501|501|500|11700
1618250100000|2021-04-12 17:55:00|501|500|498|496|501|500|497|496|54000
1618250400000|2021-04-12 18:00:00|497|497|500|499|501|500|497|495|16900
1618250700000|2021-04-12 18:05:00|501|500|500|499|501|500|500|499|5700
1618251000000|2021-04-12 18:10:00|499|498|497|496|499|498|497|496|29000
1618251300000|2021-04-12 18:15:00|498|497|498|497|500|499|498|497|21400
1618251600000|2021-04-12 18:20:00|499|498|499|498|499|498|498|497|7400
1618251900000|2021-04-12 18:25:00|498|497|496|495|498|497|496|495|29400
1618252200000|2021-04-12 18:30:00|497|496|499|498|499|498|497|495|17400
1618252500000|2021-04-12 18:35:00|500|499|502|501|502|501|499|498|16300
1618252800000|2021-04-12 18:40:00|501|500|501|500|502|500|500|499|9000
1618253100000|2021-04-12 18:45:00|500|499|501|500|502|501|500|499|5100
1618253400000|2021-04-12 18:50:00|500|499|499|498|500|499|499|498|16400
1618253700000|2021-04-12 18:55:00|500|499|498|497|500|499|498|497|6500
1618254000000|2021-04-12 19:00:00|499|498|498|496|499|498|497|496|8300
1618254300000|2021-04-12 19:05:00|499|497|498|497|499|498|497|496|13800
1618254600000|2021-04-12 19:10:00|497|496|489|488|497|496|489|488|94800
1618254900000|2021-04-12 19:15:00|490|489|488|487|490|489|483|481|50500
1618255200000|2021-04-12 19:20:00|489|488|492|491|494|492|488|487|23200
1618255500000|2021-04-12 19:25:00|493|492|492|491|494|493|491|490|26300
1618255800000|2021-04-12 19:30:00|493|492|495|494|497|496|493|492|20300
1618256100000|2021-04-12 19:35:00|496|495|501|500|502|501|496|495|22400
1618256400000|2021-04-12 19:40:00|502|501|502|501|502|501|499|498|31300
1618256700000|2021-04-12 19:45:00|503|502|506|505|506|505|502|502|35700
1618257000000|2021-04-12 19:50:00|507|506|510|509|511|510|507|506|77600
1618257300000|2021-04-12 19:55:00|509|508|512|506|512|511|509|506|77600
1618320600000|2021-04-13 13:30:00|526|524|520|518|529|527|519|517|175700
1618320900000|2021-04-13 13:35:00|519|519|522|521|523|522|518|517|86000
1618321200000|2021-04-13 13:40:00|521|520|517|516|521|521|516|515|90000
1618321500000|2021-04-13 13:45:00|518|517|521|520|522|521|518|517|48400
1618321800000|2021-04-13 13:50:00|520|519|520|519|521|520|519|518|36500
1618322100000|2021-04-13 13:55:00|521|520|521|520|522|521|520|518|46700
1618322400000|2021-04-13 14:00:00|522|521|519|518|522|521|518|517|24300
1618322700000|2021-04-13 14:05:00|518|517|516|515|518|517|514|513|146800
1618323000000|2021-04-13 14:10:00|515|514|514|513|516|515|512|511|165100
1618323300000|2021-04-13 14:15:00|513|512|513|512|514|513|511|510|51300
1618323600000|2021-04-13 14:20:00|514|513|513|512|515|513|512|511|30300
1618323900000|2021-04-13 14:25:00|512|511|515|514|516|515|512|511|31300
1618324200000|2021-04-13 14:30:00|514|513|515|514|515|514|514|513|25200
1618324500000|2021-04-13 14:35:00|514|513|517|516|519|518|514|513|78000
1618324800000|2021-04-13 14:40:00|516|515|518|517|518|517|516|515|20000
1618325100000|2021-04-13 14:45:00|517|516|518|517|519|518|517|516|22900
1618325400000|2021-04-13 14:50:00|517|516|517|516|517|516|516|515|15400
1618325700000|2021-04-13 14:55:00|516|515|517|516|517|516|516|515|12200
1618326000000|2021-04-13 15:00:00|518|517|518|517|518|517|518|517|16300
1618326300000|2021-04-13 15:05:00|517|516|519|518|519|518|517|516|10300
1618326600000|2021-04-13 15:10:00|518|517|519|518|519|518|518|517|16200
1618326900000|2021-04-13 15:15:00|518|517|519|518|519|518|518|517|7300
1618327200000|2021-04-13 15:20:00|518|517|519|518|519|518|518|517|15700
1618327500000|2021-04-13 15:25:00|518|517|519|518|519|518|518|517|9800
1618327800000|2021-04-13 15:30:00|||||||||18700
1618328100000|2021-04-13 15:35:00|518|517|516|515|518|517|513|512|89900
1618328400000|2021-04-13 15:40:00|515|514|519|518|519|518|515|514|29900
1618328700000|2021-04-13 15:45:00|518|517|517|516|519|517|517|516|28900
1618329000000|2021-04-13 15:50:00|516|515|517|516|517|516|516|515|16200
1618329300000|2021-04-13 15:55:00|516|515|515|514|517|516|515|514|15400
1618329600000|2021-04-13 16:00:00|516|515|517|516|518|517|515|514|20300
1618329900000|2021-04-13 16:05:00|518|517|518|517|518|517|517|516|10800
1618330200000|2021-04-13 16:10:00|517|516|518|517|519|518|517|516|26000
1618330500000|2021-04-13 16:15:00|517|516|517|516|518|517|517|516|7800
1618330800000|2021-04-13 16:20:00|518|517|517|516|518|517|517|516|4100
1618331100000|2021-04-13 16:25:00|516|515|514|513|516|515|514|513|23500
1618331400000|2021-04-13 16:30:00|515|514|513|512|515|514|513|512|13900
1618331700000|2021-04-13 16:35:00|514|513|515|513|515|514|513|512|23100
1618332000000|2021-04-13 16:40:00|514|512|513|512|514|513|513|512|7000
1618332300000|2021-04-13 16:45:00|514|513|514|513|514|513|513|512|12100
1618332600000|2021-04-13 16:50:00|||||||||3200
1618332900000|2021-04-13 16:55:00|515|514|515|514|515|514|514|513|9300
1618333200000|2021-04-13 17:00:00|516|515|515|514|516|515|515|514|14800
1618333500000|2021-04-13 17:05:00|514|513|513|512|515|514|513|512|13800
1618333800000|2021-04-13 17:10:00|514|513|514|513|514|513|514|513|300
1618334100000|2021-04-13 17:15:00|515|514|514|513|515|514|514|513|14500
1618334400000|2021-04-13 17:20:00|||||||||2000
1618334700000|2021-04-13 17:25:00|||||||||6700
1618335000000|2021-04-13 17:30:00|515|514|515|514|515|514|515|514|12200
1618335300000|2021-04-13 17:35:00|514|513|513|512|515|513|513|512|30400
1618335600000|2021-04-13 17:40:00|514|513|514|513|514|513|513|513|7400
1618335900000|2021-04-13 17:45:00|513|512|515|514|515|514|513|512|16400
1618336200000|2021-04-13 17:50:00|514|513|515|514|515|514|514|513|9300
1618336500000|2021-04-13 17:55:00|514|513|515|514|515|514|514|513|5300
1618336800000|2021-04-13 18:00:00|514|513|515|514|515|514|514|513|8000
1618337100000|2021-04-13 18:05:00|516|515|515|514|516|515|515|514|8800
1618337400000|2021-04-13 18:10:00|514|513|515|514|515|514|514|513|14000
1618337700000|2021-04-13 18:15:00|514|513|515|514|515|514|514|513|4900
1618338000000|2021-04-13 18:20:00|514|513|514|513|515|514|514|513|1600
1618338300000|2021-04-13 18:25:00|513|512|513|512|513|512|513|512|18400
1618338600000|2021-04-13 18:30:00|512|511|509|508|512|511|508|507|63200
1618338900000|2021-04-13 18:35:00|510|509|510|509|512|511|509|508|26200
1618339200000|2021-04-13 18:40:00|511|510|509|508|511|510|509|508|10900
1618339500000|2021-04-13 18:45:00|510|509|506|504|510|509|504|502|58700
1618339800000|2021-04-13 18:50:00|505|505|506|505|508|507|504|503|67700
1618340100000|2021-04-13 18:55:00|505|504|502|501|506|505|502|501|57500
1618340400000|2021-04-13 19:00:00|501|500|504|503|505|504|501|500|24500
1618340700000|2021-04-13 19:05:00|505|504|504|503|505|504|502|501|69500
1618341000000|2021-04-13 19:10:00|505|504|497|495|505|504|496|495|99900
1618341300000|2021-04-13 19:15:00|496|496|495|494|498|496|493|492|96600
1618341600000|2021-04-13 19:20:00|494|493|497|496|498|496|494|493|45800
1618341900000|2021-04-13 19:25:00|498|497|501|500|501|500|498|496|34200
1618342200000|2021-04-13 19:30:00|502|499|499|498|502|499|498|497|69700
1618342500000|2021-04-13 19:35:00|500|499|503|502|505|503|499|498|49300
1618342800000|2021-04-13 19:40:00|504|503|502|501|504|503|502|501|39500
1618343100000|2021-04-13 19:45:00|501|500|501|500|502|501|499|498|43400
1618343400000|2021-04-13 19:50:00|500|499|502|501|503|502|497|496|74300
1618343700000|2021-04-13 19:55:00|503|502|504|502|504|502|500|499|102000
1618407000000|2021-04-14 13:30:00|514|510|511|509|515|510|505|502|124000
1618407300000|2021-04-14 13:35:00|512|510|505|504|512|510|503|502|66100
1618407600000|2021-04-14 13:40:00|506|505|506|504|507|505|502|501|84000
1618407900000|2021-04-14 13:45:00|505|503|498|495|506|505|497|495|71100
1618408200000|2021-04-14 13:50:00|497|494|494|492|498|495|491|490|117400
1618408500000|2021-04-14 13:55:00|493|493|490|487|495|493|485|483|93800
1618408800000|2021-04-14 14:00:00|489|486|490|488|490|488|484|483|64600
1618409100000|2021-04-14 14:05:00|491|486|493|491|495|493|489|486|51100
1618409400000|2021-04-14 14:10:00|495|490|487|485|495|490|486|485|34900
1618409700000|2021-04-14 14:15:00|486|484|483|482|489|486|483|481|53900
1618410000000|2021-04-14 14:20:00|482|481|483|480|486|485|479|477|116900
1618410300000|2021-04-14 14:25:00|482|481|474|473|482|481|473|472|100100
1618410600000|2021-04-14 14:30:00|475|474|480|479|480|479|473|471|44000
1618410900000|2021-04-14 14:35:00|479|478|481|480|482|481|478|477|24600
1618411200000|2021-04-14 14:40:00|480|479|478|477|481|479|478|476|17100
1618411500000|2021-04-14 14:45:00|477|476|478|476|480|479|477|476|13800
1618411800000|2021-04-14 14:50:00|477|475|475|474|479|478|475|474|71000
1618412100000|2021-04-14 14:55:00|476|475|472|471|478|477|472|470|45500
1618412400000|2021-04-14 15:00:00|471|470|461|460|471|470|457|455|232400
1618412700000|2021-04-14 15:05:00|460|459|466|465|467|466|456|455|69200
1618413000000|2021-04-14 15:10:00|465|464|464|463|466|465|463|461|44900
1618413300000|2021-04-14 15:15:00|465|464|463|462|466|464|462|461|42800
1618413600000|2021-04-14 15:20:00|464|463|466|465|467|466|462|461|30400
1618413900000|2021-04-14 15:25:00|467|466|470|469|472|471|465|464|41400
1618414200000|2021-04-14 15:30:00|471|470|466|465|471|470|464|463|84900
1618414500000|2021-04-14 15:35:00|467|466|466|465|469|468|466|465|24100
1618414800000|2021-04-14 15:40:00|467|466|464|463|468|466|460|459|120200
1618415100000|2021-04-14 15:45:00|465|462|467|466|468|467|461|460|42200
1618415400000|2021-04-14 15:50:00|468|467|470|469|472|470|468|467|25900
1618415700000|2021-04-14 15:55:00|469|468|471|469|473|472|469|468|33600
1618416000000|2021-04-14 16:00:00|472|470|470|467|472|471|469|466|17000
1618416300000|2021-04-14 16:05:00|469|468|469|468|472|471|468|467|5600
1618416600000|2021-04-14 16:10:00|470|469|470|469|471|470|468|467|12500
1618416900000|2021-04-14 16:15:00|471|470|473|472|473|472|471|470|11600
1618417200000|2021-04-14 16:20:00|472|471|475|473|475|474|471|470|22000
1618417500000|2021-04-14 16:25:00|476|474|477|476|478|477|476|474|31900
1618417800000|2021-04-14 16:30:00|476|475|476|475|477|476|475|474|21700
1618418100000|2021-04-14 16:35:00|477|476|478|476|479|478|475|474|18300
1618418400000|2021-04-14 16:40:00|479|477|476|475|480|478|476|475|26900
1618418700000|2021-04-14 16:45:00|475|474|476|475|476|475|475|474|22700
1618419000000|2021-04-14 16:50:00|475|474|471|470|475|474|471|469|37900
1618419300000|2021-04-14 16:55:00|472|471|469|468|474|472|467|466|63000
1618419600000|2021-04-14 17:00:00|470|469|469|468|473|471|469|468|12200
1618419900000|2021-04-14 17:05:00|468|467|473|472|473|472|468|467|8700
1618420200000|2021-04-14 17:10:00|472|471|470|469|472|471|469|468|8200
1618420500000|2021-04-14 17:15:00|471|470|472|471|472|471|471|470|4300
1618420800000|2021-04-14 17:20:00|471|470|469|468|471|470|468|467|21600
1618421100000|2021-04-14 17:25:00|470|469|469|468|470|469|468|467|11400
1618421400000|2021-04-14 17:30:00|468|467|465|464|469|468|465|464|27300
1618421700000|2021-04-14 17:35:00|464|463|461|460|465|464|461|460|24400
1618422000000|2021-04-14 17:40:00|462|461|464|463|464|463|462|460|14700
1618422300000|2021-04-14 17:45:00|463|462|463|462|465|464|461|460|15900
1618422600000|2021-04-14 17:50:00|464|463|464|463|465|464|463|462|17900
1618422900000|2021-04-14 17:55:00|463|462|460|458|464|462|460|458|82100
1618423200000|2021-04-14 18:00:00|458|457|452|451|458|458|451|450|114900
1618423500000|2021-04-14 18:05:00|453|450|452|451|453|452|451|450|57700
1618423800000|2021-04-14 18:10:00|451|450|457|456|459|458|451|450|28900
1618424100000|2021-04-14 18:15:00|458|457|460|459|460|459|458|456|22900
1618424400000|2021-04-14 18:20:00|461|460|461|460|463|462|460|458|39300
1618424700000|2021-04-14 18:25:00|460|458|458|457|460|458|456|455|37200
1618425000000|2021-04-14 18:30:00|459|456|447|446|459|457|447|446|156100
1618425300000|2021-04-14 18:35:00|446|445|449|448|451|449|443|442|66200
1618425600000|2021-04-14 18:40:00|450|449|449|448|452|451|449|447|39400
1618425900000|2021-04-14 18:45:00|450|449|450|449|452|451|449|448|23700
1618426200000|2021-04-14 18:50:00|449|448|451|450|452|451|449|448|14100
1618426500000|2021-04-14 18:55:00|450|449|448|447|451|450|447|446|74500
1618426800000|2021-04-14 19:00:00|447|446|441|440|450|449|441|440|94200
1618427100000|2021-04-14 19:05:00|442|439|444|443|445|443|439|438|63300
1618427400000|2021-04-14 19:10:00|445|442|443|442|445|443|442|440|28900
1618427700000|2021-04-14 19:15:00|442|441|444|443|449|448|442|440|69400
1618428000000|2021-04-14 19:20:00|443|442|445|444|446|445|442|441|23700
1618428300000|2021-04-14 19:25:00|444|443|449|448|450|448|444|443|30000
1618428600000|2021-04-14 19:30:00|450|449|442|441|450|449|441|440|68200
1618428900000|2021-04-14 19:35:00|441|440|440|439|445|443|440|439|67500
1618429200000|2021-04-14 19:40:00|439|438|446|445|447|446|438|437|79800
1618429500000|2021-04-14 19:45:00|447|446|446|445|451|450|446|445|37300
1618429800000|2021-04-14 19:50:00|445|444|441|440|446|445|439|438|159700
1618430100000|2021-04-14 19:55:00|440|439|436|430|441|439|422|421|530800
1618493400000|2021-04-15 13:30:00|450|450|466|462|466|465|449|446|210300
1618493700000|2021-04-15 13:35:00|464|463|463|461|468|466|456|455|138900
1618494000000|2021-04-15 13:40:00|464|462|460|459|464|463|456|455|63200
1618494300000|2021-04-15 13:45:00|459|458|461|460|464|462|459|457|63200
1618494600000|2021-04-15 13:50:00|462|461|470|468|470|469|461|460|122200
1618494900000|2021-04-15 13:55:00|469|469|469|468|474|473|466|465|79300
1618495200000|2021-04-15 14:00:00|468|467|473|472|473|472|468|467|41400
1618495500000|2021-04-15 14:05:00|474|473|468|467|474|473|466|465|49700
1618495800000|2021-04-15 14:10:00|469|468|469|468|471|469|466|465|42700
1618496100000|2021-04-15 14:15:00|470|467|466|465|470|469|466|464|41700
1618496400000|2021-04-15 14:20:00|467|466|458|456|467|466|453|452|145300
1618496700000|2021-04-15 14:25:00|457|455|456|455|457|456|448|447|143700
1618497000000|2021-04-15 14:30:00|455|454|459|457|460|458|454|452|23300
1618497300000|2021-04-15 14:35:00|458|458|457|455|460|458|456|455|29700
1618497600000|2021-04-15 14:40:00|456|456|460|459|460|459|456|455|24000
1618497900000|2021-04-15 14:45:00|461|460|459|458|462|460|457|456|20200
1618498200000|2021-04-15 14:50:00|460|459|456|455|461|460|454|453|34100
1618498500000|2021-04-15 14:55:00|457|456|455|454|457|456|454|452|30700
1618498800000|2021-04-15 15:00:00|456|455|452|451|457|456|451|450|34400
1618499100000|2021-04-15 15:05:00|451|450|450|449|452|451|445|444|279900
1618499400000|2021-04-15 15:10:00|449|448|451|450|452|451|447|446|42600
1618499700000|2021-04-15 15:15:00|452|451|450|449|452|451|449|448|47800
1618500000000|2021-04-15 15:20:00|451|450|449|447|451|450|448|446|36200
1618500300000|2021-04-15 15:25:00|448|446|445|443|449|447|444|442|29600
1618500600000|2021-04-15 15:30:00|444|444|446|445|446|445|442|441|16000
1618500900000|2021-04-15 15:35:00|447|446|446|445|448|446|444|443|23700
1618501200000|2021-04-15 15:40:00|447|444|446|445|447|446|444|443|24400
1618501500000|2021-04-15 15:45:00|447|446|448|447|448|447|447|446|8900
1618501800000|2021-04-15 15:50:00|449|448|449|447|449|448|447|446|11600
1618502100000|2021-04-15 15:55:00|448|448|449|448|450|449|448|448|8100
1618502400000|2021-04-15 16:00:00|450|449|444|443|450|449|444|443|17400
1618502700000|2021-04-15 16:05:00|445|444|447|446|447|446|442|441|18100
1618503000000|2021-04-15 16:10:00|448|447|452|451|452|451|447|446|43800
1618503300000|2021-04-15 16:15:00|454|452|456|455|456|455|453|451|16700
1618503600000|2021-04-15 16:20:00|455|454|452|451|455|455|452|451|8600
1618503900000|2021-04-15 16:25:00|451|450|454|453|454|453|451|450|11000
1618504200000|2021-04-15 16:30:00|453|452|453|452|454|452|451|450|11200
1618504500000|2021-04-15 16:35:00|452|451|454|452|454|452|452|450|9400
1618504800000|2021-04-15 16:40:00|453|453|454|453|455|454|453|452|16000
1618505100000|2021-04-15 16:45:00|455|454|455|454|456|455|455|453|29300
1618505400000|2021-04-15 16:50:00|454|453|455|454|456|455|454|453|13000
1618505700000|2021-04-15 16:55:00|456|455|455|454|458|457|455|454|16900
1618506000000|2021-04-15 17:00:00|456|453|455|454|456|455|454|453|8700
1618506300000|2021-04-15 17:05:00|454|453|451|450|454|453|449|448|47300
1618506600000|2021-04-15 17:10:00|450|449|447|446|450|449|446|445|21500
1618506900000|2021-04-15 17:15:00|446|445|443|442|448|447|443|442|25400
1618507200000|2021-04-15 17:20:00|444|443|441|440|444|443|441|440|32500
1618507500000|2021-04-15 17:25:00|442|441|441|440|444|443|441|440|48000
1618507800000|2021-04-15 17:30:00|442|441|439|438|442|441|437|436|51700
1618508100000|2021-04-15 17:35:00|440|439|438|437|441|440|438|436|25200
1618508400000|2021-04-15 17:40:00|439|438|438|437|440|439|437|436|22400
1618508700000|2021-04-15 17:45:00|439|438|440|439|440|439|438|437|23100
1618509000000|2021-04-15 17:50:00|441|440|441|440|442|441|439|438|12700
1618509300000|2021-04-15 17:55:00|440|439|442|441|443|442|439|438|20100
1618509600000|2021-04-15 18:00:00|443|442|450|449|453|451|443|442|48200
1618509900000|2021-04-15 18:05:00|451|448|448|447|451|449|447|446|12300
1618510200000|2021-04-15 18:10:00|449|448|452|451|453|452|449|448|12700
1618510500000|2021-04-15 18:15:00|453|452|451|450|453|452|450|448|10000
1618510800000|2021-04-15 18:20:00|452|451|449|448|452|451|448|447|9500
1618511100000|2021-04-15 18:25:00|450|449|449|448|452|450|449|448|6700
1618511400000|2021-04-15 18:30:00|450|449|450|449|452|451|447|446|39900
1618511700000|2021-04-15 18:35:00|451|450|451|450|452|451|450|449|8400
1618512000000|2021-04-15 18:40:00|452|449|449|448|452|450|447|446|11300
1618512300000|2021-04-15 18:45:00|448|447|448|447|448|447|445|444|14900
1618512600000|2021-04-15 18:50:00|449|448|451|449|451|449|448|447|19200
1618512900000|2021-04-15 18:55:00|450|448|451|450|452|451|449|448|15000
1618513200000|2021-04-15 19:00:00|450|449|451|450|451|450|450|449|1600
1618513500000|2021-04-15 19:05:00|452|451|454|453|455|454|452|451|36000
1618513800000|2021-04-15 19:10:00|453|452|454|453|454|453|451|450|8000
1618514100000|2021-04-15 19:15:00|453|452|457|456|457|456|453|452|15200
1618514400000|2021-04-15 19:20:00|458|457|459|458|460|458|457|456|20300
1618514700000|2021-04-15 19:25:00|458|457|459|458|459|458|457|456|13400
1618515000000|2021-04-15 19:30:00|460|459|464|463|464|463|460|459|45500
1618515300000|2021-04-15 19:35:00|463|462|463|462|464|463|461|459|29400
1618515600000|2021-04-15 19:40:00|462|461|462|461|464|463|462|460|20300
1618515900000|2021-04-15 19:45:00|461|460|467|466|468|467|461|460|126600
1618516200000|2021-04-15 19:50:00|466|465|472|471|472|471|466|465|95000
1618516500000|2021-04-15 19:55:00|471|470|474|473|474|473|469|468|139700
1618579800000|2021-04-16 13:30:00|445|445|455|453|461|460|443|440|182400
1618580100000|2021-04-16 13:35:00|454|452|445|444|455|454|443|441|113900
1618580400000|2021-04-16 13:40:00|446|445|446|445|448|446|443|442|38900
1618580700000|2021-04-16 13:45:00|447|446|443|442|447|446|440|438|138700
1618581000000|2021-04-16 13:50:00|444|441|442|441|446|445|441|440|67800
1618581300000|2021-04-16 13:55:00|443|442|441|440|444|443|441|440|69400
1618581600000|2021-04-16 14:00:00|442|441|437|436|442|441|432|431|171700
1618581900000|2021-04-16 14:05:00|438|437|446|445|448|446|438|437|95200
1618582200000|2021-04-16 14:10:00|445|444|445|444|446|445|442|440|30000
1618582500000|2021-04-16 14:15:00|446|445|442|441|446|445|441|440|30500
1618582800000|2021-04-16 14:20:00|441|440|444|443|444|443|441|440|15200
1618583100000|2021-04-16 14:25:00|443|442|449|448|450|449|443|442|30000
1618583400000|2021-04-16 14:30:00|450|449|449|448|452|451|448|446|57200
1618583700000|2021-04-16 14:35:00|448|447|448|447|449|447|447|446|14700
1618584000000|2021-04-16 14:40:00|449|448|449|448|450|449|448|447|23100
1618584300000|2021-04-16 14:45:00|448|447|449|448|449|448|447|445|21900
1618584600000|2021-04-16 14:50:00|450|449|450|449|451|450|448|446|28200
1618584900000|2021-04-16 14:55:00|449|448|447|446|449|448|447|446|19800
1618585200000|2021-04-16 15:00:00|446|445|445|444|446|445|444|443|34400
1618585500000|2021-04-16 15:05:00|446|445|447|446|447|446|444|443|15100
1618585800000|2021-04-16 15:10:00|446|445|442|441|447|445|442|441|38000
1618586100000|2021-04-16 15:15:00|443|440|443|442|445|444|441|440|33800
1618586400000|2021-04-16 15:20:00|444|443|444|442|445|444|441|440|54400
1618586700000|2021-04-16 15:25:00|443|443|442|441|446|445|441|440|29300
1618587000000|2021-04-16 15:30:00|441|440|443|442|444|443|441|440|23400
1618587300000|2021-04-16 15:35:00|442|441|441|440|443|442|441|440|19100
1618587600000|2021-04-16 15:40:00|442|441|442|441|442|441|441|440|5600
1618587900000|2021-04-16 15:45:00|441|440|441|440|442|441|441|440|5400
1618588200000|2021-04-16 15:50:00|442|441|443|442|444|443|441|440|13800
1618588500000|2021-04-16 15:55:00|444|443|442|441|444|443|442|441|6200
1618588800000|2021-04-16 16:00:00|441|440|442|441|443|442|441|440|8400
1618589100000|2021-04-16 16:05:00|443|442|442|441|443|442|442|441|14800
1618589400000|2021-04-16 16:10:00|441|440|443|442|444|443|441|440|23500
1618589700000|2021-04-16 16:15:00|442|441|443|442|443|442|442|441|1500
1618590000000|2021-04-16 16:20:00|442|441|442|441|442|441|442|441|4900
1618590300000|2021-04-16 16:25:00|441|440|442|441|443|442|441|440|13500
1618590600000|2021-04-16 16:30:00|441|440|442|441|443|442|441|440|16100
1618590900000|2021-04-16 16:35:00|443|442|441|440|443|442|441|440|7300
1618591200000|2021-04-16 16:40:00|||||||||800
1618591500000|2021-04-16 16:45:00|||||||||1600
1618591800000|2021-04-16 16:50:00|442|441|439|438|442|441|439|438|56500
1618592100000|2021-04-16 16:55:00|440||439||440||439||3400
1618592400000|2021-04-16 17:00:00|438|437|437|436|438|437|437|436|45100
1618592700000|2021-04-16 17:05:00|438|437|434|433|438|437|434|433|62300
1618593000000|2021-04-16 17:10:00|435|434|435|434|436|435|434|433|32600
1618593300000|2021-04-16 17:15:00|436|435|438|437|439|437|435|434|22400
1618593600000|2021-04-16 17:20:00|439|436|437|436|439|438|437|436|12900
1618593900000|2021-04-16 17:25:00|438|437|435|434|438|437|435|434|26800
1618594200000|2021-04-16 17:30:00|436|435|438|437|439|437|435|434|20300
1618594500000|2021-04-16 17:35:00|437|436|437|436|437|436|436|435|28500
1618594800000|2021-04-16 17:40:00|438|437|438|437|438|437|438|436|6900
1618595100000|2021-04-16 17:45:00|439|438|438|437|439|438|438|437|13500
1618595400000|2021-04-16 17:50:00|439|438|442|441|442|441|439|438|8000
1618595700000|2021-04-16 17:55:00|443|442|443|442|444|442|441|440|31700
1618596000000|2021-04-16 18:00:00|442|441|443|442|444|443|441|440|8900
1618596300000|2021-04-16 18:05:00|444|443|444|442|445|443|442|441|9900
1618596600000|2021-04-16 18:10:00|443|441|440|439|443|442|439|438|74800
1618596900000|2021-04-16 18:15:00|439|438|438|437|439|438|437|436|24500
1618597200000|2021-04-16 18:20:00|439|438|440|439|441|440|438|438|10100
1618597500000|2021-04-16 18:25:00|439|438|439|438|440|439|439|438|2200
1618597800000|2021-04-16 18:30:00|440|439|438|437|440|439|438|437|7300
1618598100000|2021-04-16 18:35:00|437|436|438|437|439|438|437|436|14500
1618598400000|2021-04-16 18:40:00|437|436|437|436|437|436|437|436|16000
1618598700000|2021-04-16 18:45:00|438|437|437|436|438|437|437|436|7600
1618599000000|2021-04-16 18:50:00|436|435|437|436|437|436|436|435|27300
1618599300000|2021-04-16 18:55:00|438|435|436|435|438|436|436|435|21700
1618599600000|2021-04-16 19:00:00|437|436|437|436|438|437|437|435|43800
1618599900000|2021-04-16 19:05:00|438|437|437|436|438|437|437|436|700
1618600200000|2021-04-16 19:10:00|||||||||8200
1618600500000|2021-04-16 19:15:00|438|437|437|436|438|437|437|436|15800
1618600800000|2021-04-16 19:20:00|436|435|436|435|437|436|436|435|36900
1618601100000|2021-04-16 19:25:00|435|434|432|431|436|435|432|431|117500
1618601400000|2021-04-16 19:30:00|433|432|432|431|433|432|431|430|65000
1618601700000|2021-04-16 19:35:00|||||||||9700
1618602000000|2021-04-16 19:40:00|433|432|433|432|434|433|432|431|8900
1618602300000|2021-04-16 19:45:00|432|431|432|431|432|431|431|430|43300
1618602600000|2021-04-16 19:50:00|433|432|434|433|434|433|433|432|21800
1618602900000|2021-04-16 19:55:00|435|434|439|438|440|438|435|434|108200
1618839000000|2021-04-19 13:30:00|415|413|406|405|419|413|394|390|299600
1618839300000|2021-04-19 13:35:00|405|404|415|414|415|414|402|401|98100
1618839600000|2021-04-19 13:40:00|416|413|408|407|418|417|408|407|64700
1618839900000|2021-04-19 13:45:00|409|408|409|407|410|409|404|403|56400
1618840200000|2021-04-19 13:50:00|408|408|412|411|413|412|408|407|17700
1618840500000|2021-04-19 13:55:00|413|410|410|409|413|411|407|406|87300
1618840800000|2021-04-19 14:00:00|409|408|404|403|410|409|404|403|126100
1618841100000|2021-04-19 14:05:00|405|404|402|401|406|404|402|401|66600
1618841400000|2021-04-19 14:10:00|403|402|403|402|405|404|401|400|135900
1618841700000|2021-04-19 14:15:00|402|401|401|400|403|402|397|396|92600
1618842000000|2021-04-19 14:20:00|400|399|397|396|400|399|396|395|66800
1618842300000|2021-04-19 14:25:00|396|395|391|390|397|396|386|385|221800
1618842600000|2021-04-19 14:30:00|392|391|384|383|393|391|381|380|186700
1618842900000|2021-04-19 14:35:00|385|384|380|378|385|384|376|375|159600
1618843200000|2021-04-19 14:40:00|379|379|381|380|381|380|377|376|118800
1618843500000|2021-04-19 14:45:00|382|379|371|370|383|381|371|370|274200
1618843800000|2021-04-19 14:50:00|372|371|368|367|379|377|363|362|371500
1618844100000|2021-04-19 14:55:00|369|368|380|378|380|379|369|368|107200
1618844400000|2021-04-19 15:00:00|379|377|374|373|379|378|373|372|123000
1618844700000|2021-04-19 15:05:00|373|372|375|374|377|376|372|371|82700
1618845000000|2021-04-19 15:10:00|374|373|375|374|376|375|373|372|49900
1618845300000|2021-04-19 15:15:00|376|375|380|379|383|382|375|374|107200
1618845600000|2021-04-19 15:20:00|381|380|382|381|384|383|379|378|97700
1618845900000|2021-04-19 15:25:00|381|380|382|380|384|382|381|380|37000
1618846200000|2021-04-19 15:30:00|381|381|383|381|385|383|381|380|48500
1618846500000|2021-04-19 15:35:00|382|382|380|379|383|382|378|377|80000
1618846800000|2021-04-19 15:40:00|381|380|379|378|383|382|379|377|91900
1618847100000|2021-04-19 15:45:00|378|377|382|381|384|383|377|376|65500
1618847400000|2021-04-19 15:50:00|381|380|380|378|382|381|376|375|76500
1618847700000|2021-04-19 15:55:00|381|379|377|376|381|379|376|375|46400
1618848000000|2021-04-19 16:00:00|378|375|378|377|380|378|376|375|46800
1618848300000|2021-04-19 16:05:00|377|376|382|381|382|381|376|375|33900
1618848600000|2021-04-19 16:10:00|383|382|384|383|385|384|382|381|45900
1618848900000|2021-04-19 16:15:00|383|382|385|383|385|384|383|382|49100
1618849200000|2021-04-19 16:20:00|384|384|388|387|391|390|384|383|83000
1618849500000|2021-04-19 16:25:00|389|388|387|386|389|388|386|385|17400
1618849800000|2021-04-19 16:30:00|388|387|387|385|389|387|386|385|15700
1618850100000|2021-04-19 16:35:00|388|386|392|391|394|393|387|386|55500
1618850400000|2021-04-19 16:40:00|393|392|390|388|393|392|388|387|53900
1618850700000|2021-04-19 16:45:00|389|389|390|389|391|390|386|385|16000
1618851000000|2021-04-19 16:50:00|389|388|391|390|394|392|389|388|24300
1618851300000|2021-04-19 16:55:00|392|391|392|391|394|392|389|388|18100
1618851600000|2021-04-19 17:00:00|391|390|393|392|393|392|391|390|5900
1618851900000|2021-04-19 17:05:00|392|391|397|396|397|396|392|391|60100
1618852200000|2021-04-19 17:10:00|398|397|400|399|400|399|398|397|36300
1618852500000|2021-04-19 17:15:00|399|398|402|401|403|402|399|398|62600
1618852800000|2021-04-19 17:20:00|403|402|406|405|408|407|403|402|81900
1618853100000|2021-04-19 17:25:00|405|404|395|393|406|405|394|393|47800
1618853400000|2021-04-19 17:30:00|396|394|392|391|396|395|390|389|72600
1618853700000|2021-04-19 17:35:00|393|390|394|393|396|394|392|390|50300
1618854000000|2021-04-19 17:40:00|395|394|401|400|404|403|395|393|57700
1618854300000|2021-04-19 17:45:00|402|399|401|400|403|402|400|399|26400
1618854600000|2021-04-19 17:50:00|402|401|398|397|403|402|397|395|45200
1618854900000|2021-04-19 17:55:00|399|396|399|397|402|400|397|396|25500
1618855200000|2021-04-19 18:00:00|398|398|400|398|400|399|397|396|9100
1618855500000|2021-04-19 18:05:00|399|399|398|397|401|400|398|397|16500
1618855800000|2021-04-19 18:10:00|399|398|399|397|399|398|398|397|14200
1618856100000|2021-04-19 18:15:00|398|398|405|403|405|404|398|397|38700
1618856400000|2021-04-19 18:20:00|404|404|409|408|409|408|404|403|37700
1618856700000|2021-04-19 18:25:00|408|407|408|407|410|409|407|406|12400
1618857000000|2021-04-19 18:30:00|407|406|408|406|409|408|406|405|15000
1618857300000|2021-04-19 18:35:00|407|405|403|402|407|405|401|400|41200
1618857600000|2021-04-19 18:40:00|402|401|405|404|406|405|401|400|26600
1618857900000|2021-04-19 18:45:00|404|403|406|405|406|405|403|402|7300
1618858200000|2021-04-19 18:50:00|407|406|407|406|407|406|405|404|13100
1618858500000|2021-04-19 18:55:00|406|405|407|405|407|406|406|405|2700
1618858800000|2021-04-19 19:00:00|406|406|409|408|409|408|406|405|10000
1618859100000|2021-04-19 19:05:00|410|409|408|406|410|409|407|406|14200
1618859400000|2021-04-19 19:10:00|409|407|410|408|410|409|408|407|17500
1618859700000|2021-04-19 19:15:00|409|409|408|406|410|409|407|406|17000
1618860000000|2021-04-19 19:20:00|407|407|408|406|408|407|407|406|4000
1618860300000|2021-04-19 19:25:00|407|407|408|406|408|407|406|405|5500
1618860600000|2021-04-19 19:30:00|407|405|406|405|407|406|406|405|11500
1618860900000|2021-04-19 19:35:00|405|404|406|405|407|406|405|404|26700
1618861200000|2021-04-19 19:40:00|407|406|407|406|407|406|406|405|14300
1618861500000|2021-04-19 19:45:00|406|405|406|405|407|406|406|405|8500
1618861800000|2021-04-19 19:50:00|405|404|404|403|406|404|403|402|41800
1618862100000|2021-04-19 19:55:00|405|402|407|406|408|406|405|402|70900
1618925400000|2021-04-20 13:30:00|387|387|390|389|396|394|387|387|78800
1618925700000|2021-04-20 13:35:00|391|388|394|393|394|393|388|387|36200
1618926000000|2021-04-20 13:40:00|395|392|400|399|401|400|393|391|47100
1618926300000|2021-04-20 13:45:00|401|398|397|396|402|401|393|391|47600
1618926600000|2021-04-20 13:50:00|398|397|402|401|402|401|395|394|24600
1618926900000|2021-04-20 13:55:00|403|402|410|409|410|409|403|401|82200
1618927200000|2021-04-20 14:00:00|409|408|414|412|420|418|409|407|85300
1618927500000|2021-04-20 14:05:00|415|413|417|416|418|417|412|411|41200
1618927800000|2021-04-20 14:10:00|416|415|409|408|417|416|407|406|71100
1618928100000|2021-04-20 14:15:00|410|409|410|408|412|411|409|408|53200
1618928400000|2021-04-20 14:20:00|409|407|403|402|409|407|403|402|103400
1618928700000|2021-04-20 14:25:00|404|403|401|399|405|404|400|399|25000
1618929000000|2021-04-20 14:30:00|400|398|398|397|401|398|398|397|27000
1618929300000|2021-04-20 14:35:00|399|398|396|395|401|399|395|394|39200
1618929600000|2021-04-20 14:40:00|397|396|391|390|397|396|391|390|22200
1618929900000|2021-04-20 14:45:00|392|391|394|393|395|393|389|388|53200
1618930200000|2021-04-20 14:50:00|395|394|396|395|398|396|393|392|30500
1618930500000|2021-04-20 14:55:00|397|394|396|394|399|398|395|394|17600
1618930800000|2021-04-20 15:00:00|395|393|398|397|399|397|394|392|8800
1618931100000|2021-04-20 15:05:00|397|396|395|394|397|397|395|394|14000
1618931400000|2021-04-20 15:10:00|396|395|394|393|396|395|394|393|1900
1618931700000|2021-04-20 15:15:00|393|392|393|392|395|394|391|390|81400
1618932000000|2021-04-20 15:20:00|392|391|387|385|392|392|386|385|72300
1618932300000|2021-04-20 15:25:00|386|386|386|385|390|389|385|384|55500
1618932600000|2021-04-20 15:30:00|387|384|386|385|387|385|384|383|9400
1618932900000|2021-04-20 15:35:00|385|384|385|384|386|385|382|380|44800
1618933200000|2021-04-20 15:40:00|386|385|387|385|387|386|384|383|18000
1618933500000|2021-04-20 15:45:00|386|384|390|389|391|390|386|384|35000
1618933800000|2021-04-20 15:50:00|389|388|389|388|390|389|387|386|16100
1618934100000|2021-04-20 15:55:00|390|389|388|387|390|389|387|386|20300
1618934400000|2021-04-20 16:00:00|387|386|388|387|388|387|387|386|1300
1618934700000|2021-04-20 16:05:00|389|388|390|389|391|389|389|388|20800
1618935000000|2021-04-20 16:10:00|389|388|390|388|391|390|388|387|39800
1618935300000|2021-04-20 16:15:00|389|387|392|391|393|391|389|387|14300
1618935600000|2021-04-20 16:20:00|393|392|392|391|394|393|392|391|22400
1618935900000|2021-04-20 16:25:00|391|390|389|388|392|391|389|388|17300
1618936200000|2021-04-20 16:30:00|390|389|388|387|390|389|388|387|15400
1618936500000|2021-04-20 16:35:00|387|386|390|388|390|389|387|386|14900
1618936800000|2021-04-20 16:40:00|389|389|388|387|390|389|387|386|14000
1618937100000|2021-04-20 16:45:00|387|386|389|387|390|389|386|385|35500
1618937400000|2021-04-20 16:50:00|388|388|388|387|388|388|386|385|21300
1618937700000|2021-04-20 16:55:00|389|388|392|390|392|391|389|388|27900
1618938000000|2021-04-20 17:00:00|391|389|392|391|393|392|390|389|14000
1618938300000|2021-04-20 17:05:00|391|390|393|392|393|392|390|389|7400
1618938600000|2021-04-20 17:10:00|392|391|392|391|392|391|391|390|2800
1618938900000|2021-04-20 17:15:00|393|392|393|391|394|393|392|391|10500
1618939200000|2021-04-20 17:20:00|392|392|391|390|393|392|391|390|15300
1618939500000|2021-04-20 17:25:00|392|389|392|391|392|391|390|389|12400
1618939800000|2021-04-20 17:30:00|393|392|393|392|394|393|392|391|8700
1618940100000|2021-04-20 17:35:00|394|393|392|391|394|393|392|391|5300
1618940400000|2021-04-20 17:40:00|393|392|391|390|393|392|389|388|17100
1618940700000|2021-04-20 17:45:00|392|391|393|392|394|393|391|390|7200
1618941000000|2021-04-20 17:50:00|392|391|395|394|397|396|392|391|33700
1618941300000|2021-04-20 17:55:00|396|395|397|396|397|396|395|394|15800
1618941600000|2021-04-20 18:00:00|398|397|396|395|398|397|396|395|1800
1618941900000|2021-04-20 18:05:00|397|396|394|393|397|396|394|393|6300
1618942200000|2021-04-20 18:10:00|395|394|395|394|397|395|394|393|13100
1618942500000|2021-04-20 18:15:00|394|393|394|393|395|394|394|393|10600
1618942800000|2021-04-20 18:20:00|395|394|394|393|395|394|394|393|4600
1618943100000|2021-04-20 18:25:00|395|394|395|394|396|395|393|392|22100
1618943400000|2021-04-20 18:30:00|394|393|394|393|395|394|393|392|3700
1618943700000|2021-04-20 18:35:00|393|392|394|393|394|393|393|392|14200
1618944000000|2021-04-20 18:40:00|395|394|394|392|395|394|393|392|3200
1618944300000|2021-04-20 18:45:00|393|393|393|392|394|393|393|392|7000
1618944600000|2021-04-20 18:50:00|394|393|394|393|395|394|394|393|1900
1618944900000|2021-04-20 18:55:00|393|392|394|393|394|393|393|392|1500
1618945200000|2021-04-20 19:00:00|395|394|397|396|397|396|394|393|9900
1618945500000|2021-04-20 19:05:00|396|395|397|396|398|397|396|395|18900
1618945800000|2021-04-20 19:10:00|398|397|395|394|398|397|394|393|17200
1618946100000|2021-04-20 19:15:00|396|393|393|392|397|396|393|392|23100
1618946400000|2021-04-20 19:20:00|394|393|396|395|396|395|393|392|24300
1618946700000|2021-04-20 19:25:00|395|394|397|396|397|396|395|394|15500
1618947000000|2021-04-20 19:30:00|398|397|399|398|399|398|397|396|39700
1618947300000|2021-04-20 19:35:00|400|399|399|398|400|399|398|397|17900
1618947600000|2021-04-20 19:40:00|398|397|402|401|402|401|397|396|42800
1618947900000|2021-04-20 19:45:00|401|400|403|402|403|402|401|400|20700
1618948200000|2021-04-20 19:50:00|404|403|404|403|404|403|400|398|77800
1618948500000|2021-04-20 19:55:00|403|402|402|400|404|403|401|399|37300
1619011800000|2021-04-21 13:30:00|399|393|399|396|406|404|388|385|82400
1619012100000|2021-04-21 13:35:00|398|397|398|397|400|398|393|392|38000
1619012400000|2021-04-21 13:40:00|397|396|393|392|397|397|392|391|39000
1619012700000|2021-04-21 13:45:00|394|391|394|393|395|393|392|391|21300
1619013000000|2021-04-21 13:50:00|395|394|400|399|400|399|394|393|20700
1619013300000|2021-04-21 13:55:00|399|398|401|399|403|402|399|398|22400
1619013600000|2021-04-21 14:00:00|402|400|399|398|402|400|397|396|25400
1619013900000|2021-04-21 14:05:00|398|397|398|397|400|399|396|395|11900
1619014200000|2021-04-21 14:10:00|397|396|397|396|398|397|396|395|10600
1619014500000|2021-04-21 14:15:00|398|397|399|398|399|398|397|396|10000
1619014800000|2021-04-21 14:20:00|398|397|398|397|399|398|395|394|34900
1619015100000|2021-04-21 14:25:00|399|398|403|401|404|402|398|397|51200
1619015400000|2021-04-21 14:30:00|402|402|406|405|407|406|401|400|38800
1619015700000|2021-04-21 14:35:00|407|406|414|413|414|413|407|405|98200
1619016000000|2021-04-21 14:40:00|415|414|414|412|415|414|413|412|84700
1619016300000|2021-04-21 14:45:00|413|413|408|407|414|413|406|405|68200
1619016600000|2021-04-21 14:50:00|409|408|408|407|409|408|408|406|39400
1619016900000|2021-04-21 14:55:00|409|408|410|409|410|409|408|407|19200
1619017200000|2021-04-21 15:00:00|409|408|410|409|412|411|409|408|31000
1619017500000|2021-04-21 15:05:00|409|408|407|406|411|410|406|405|30100
1619017800000|2021-04-21 15:10:00|406|405|406|405|408|407|405|403|66400
1619018100000|2021-04-21 15:15:00|407|406|408|407|408|407|406|405|8300
1619018400000|2021-04-21 15:20:00|409|408|409|408|410|409|408|407|34800
1619018700000|2021-04-21 15:25:00|410|407|407|405|410|408|406|405|10200
1619019000000|2021-04-21 15:30:00|406|404|404|403|406|405|404|403|9700
1619019300000|2021-04-21 15:35:00|405|404|399|398|405|404|399|397|78700
1619019600000|2021-04-21 15:40:00|400|399|400|399|401|400|400|399|13000
1619019900000|2021-04-21 15:45:00|401|400|403|402|403|402|401|400|8800
1619020200000|2021-04-21 15:50:00|404|403|402|401|405|404|402|401|38600
1619020500000|2021-04-21 15:55:00|403|402|402|401|403|402|402|401|14900
1619020800000|2021-04-21 16:00:00|403|402|402|401|403|402|402|401|13800
1619021100000|2021-04-21 16:05:00|403|402|402|401|403|402|402|401|8700
1619021400000|2021-04-21 16:10:00|403|400|402|401|403|401|400|399|67700
1619021700000|2021-04-21 16:15:00|401|400|401|400|402|400|399|397|19500
1619022000000|2021-04-21 16:20:00|400|399|401|399|401|400|400|399|16200
1619022300000|2021-04-21 16:25:00|400|400|399|398|401|400|399|398|26300
1619022600000|2021-04-21 16:30:00|398|397|400|399|400|399|398|397|48200
1619022900000|2021-04-21 16:35:00|399|398|400|399|401|399|399|398|20300
1619023200000|2021-04-21 16:40:00|401|400|398|397|401|400|398|397|7400
1619023500000|2021-04-21 16:45:00|399|398|399|398|399|398|399|398|7400
1619023800000|2021-04-21 16:50:00|398|397|398|397|400|399|398|397|8500
1619024100000|2021-04-21 16:55:00|399|398|398|397|399|398|398|397|8200
1619024400000|2021-04-21 17:00:00|397|396|397|396|397|396|396|395|17400
1619024700000|2021-04-21 17:05:00||395||396||396||395|5500
1619025000000|2021-04-21 17:10:00|396|395|396|395|397|396|396|395|7400
1619025300000|2021-04-21 17:15:00|397|396|397|396|397|396|396|395|8200
1619025600000|2021-04-21 17:20:00|396|395|395|394|397|396|394|393|43800
1619025900000|2021-04-21 17:25:00|394|393|394|393|395|394|394|393|13900
1619026200000|2021-04-21 17:30:00|395|394|395|394|395|394|394|393|19800
1619026500000|2021-04-21 17:35:00|394|393|394|393|395|394|394|393|9500
1619026800000|2021-04-21 17:40:00|395|394|394|393|395|394|394|393|4700
1619027100000|2021-04-21 17:45:00|395|394|394|393|395|394|394|393|9100
1619027400000|2021-04-21 17:50:00|395|394|393|392|395|394|393|392|30400
1619027700000|2021-04-21 17:55:00|392|391|392|391|393|392|392|391|18200
1619028000000|2021-04-21 18:00:00|391|390|389|387|391|390|389|387|89000
1619028300000|2021-04-21 18:05:00|390|388|390|389|390|389|389|387|20400
1619028600000|2021-04-21 18:10:00|391|390|390|389|391|390|390|389|15300
1619028900000|2021-04-21 18:15:00|389|388|389|388|389|388|389|387|32700
1619029200000|2021-04-21 18:20:00|390|389|390|389|390|389|390|389|16400
1619029500000|2021-04-21 18:25:00|389|388|390|389|390|389|389|388|18000
1619029800000|2021-04-21 18:30:00|389|388|391|390|392|391|389|388|14600
1619030100000|2021-04-21 18:35:00|392|391|388|387|393|392|388|387|54200
1619030400000|2021-04-21 18:40:00|389|388|389|387|389|388|388|387|25800
1619030700000|2021-04-21 18:45:00|388|388|389|387|390|389|388|387|15100
1619031000000|2021-04-21 18:50:00|388|388|389|387|389|388|388|387|7700
1619031300000|2021-04-21 18:55:00|388|388|389|387|389|388|388|387|11800
1619031600000|2021-04-21 19:00:00|388|388|389|387|389|388|388|387|28800
1619031900000|2021-04-21 19:05:00|388|388|388|387|389|388|388|387|37200
1619032200000|2021-04-21 19:10:00|389|388|388|387|389|388|388|387|18500
1619032500000|2021-04-21 19:15:00|389|388|389|388|389|388|388|387|24900
1619032800000|2021-04-21 19:20:00|||||||||12600
1619033100000|2021-04-21 19:25:00|||||||||7700
1619033400000|2021-04-21 19:30:00|388|387|388|387|388|387|387|386|69400
1619033700000|2021-04-21 19:35:00|387|386|387|386|388|387|387|386|24200
1619034000000|2021-04-21 19:40:00|388|387|388|387|388|387|388|386|22200
1619034300000|2021-04-21 19:45:00|387|386|388|387|388|387|387|386|36100
1619034600000|2021-04-21 19:50:00|387|386|387|386|387|386|387|386|38300
1619034900000|2021-04-21 19:55:00|386|385|386|385|387|386|386|385|146200
1619098200000|2021-04-22 13:30:00|395|393|395|394|398|397|393|392|115300
1619098500000|2021-04-22 13:35:00|394|393|396|395|396|395|393|392|91800
1619098800000|2021-04-22 13:40:00|395|394|389|388|395|395|387|386|71800
1619099100000|2021-04-22 13:45:00|390|389|390|388|390|389|387|386|26800
1619099400000|2021-04-22 13:50:00|391|389|385|384|391|390|384|383|135200
1619099700000|2021-04-22 13:55:00|384|383|386|385|388|386|384|382|40800
1619100000000|2021-04-22 14:00:00|385|384|385|383|386|385|384|383|43900
1619100300000|2021-04-22 14:05:00|386|384|387|386|387|386|385|384|37700
1619100600000|2021-04-22 14:10:00|388|385|386|385|388|387|386|385|18900
1619100900000|2021-04-22 14:15:00|385|384|386|385|386|385|384|383|17400
1619101200000|2021-04-22 14:20:00|385|384|385|383|385|384|384|383|16000
1619101500000|2021-04-22 14:25:00|384|384|386|385|386|385|384|383|15600
1619101800000|2021-04-22 14:30:00|385|384|386|385|387|386|385|384|45100
1619102100000|2021-04-22 14:35:00|387|386|387|385|388|387|386|385|26100
1619102400000|2021-04-22 14:40:00|386|386|389|387|389|388|386|385|16300
1619102700000|2021-04-22 14:45:00|388|388|390|388|391|390|388|388|22300
1619103000000|2021-04-22 14:50:00|389|389|390|389|390|389|389|388|2800
1619103300000|2021-04-22 14:55:00|391|390|397|396|398|397|390|389|176600
1619103600000|2021-04-22 15:00:00|398|397|396|395|398|397|394|393|42200
1619103900000|2021-04-22 15:05:00|395|394|392|391|396|395|390|389|37600
1619104200000|2021-04-22 15:10:00|391|390|391|389|391|390|389|388|17700
1619104500000|2021-04-22 15:15:00|390|390|392|391|392|391|390|389|9600
1619104800000|2021-04-22 15:20:00|393|392|391|390|393|392|390|389|21200
1619105100000|2021-04-22 15:25:00|390|389|390|389|390|389|390|389|17400
1619105400000|2021-04-22 15:30:00|389|388|391|389|391|390|388|387|30400
1619105700000|2021-04-22 15:35:00|390|390|389|388|391|390|389|388|11500
1619106000000|2021-04-22 15:40:00|||||||||1300
1619106300000|2021-04-22 15:45:00|390|389|389|387|390|389|388|387|11500
1619106600000|2021-04-22 15:50:00|388|388|390|389|391|390|388|387|22900
1619106900000|2021-04-22 15:55:00|391|390|391|390|391|390|390|389|8000
1619107200000|2021-04-22 16:00:00|392|391|394|393|394|393|391|390|21100
1619107500000|2021-04-22 16:05:00|395|394|395|394|395|394|395|394|35400
1619107800000|2021-04-22 16:10:00|||||||||10200
1619108100000|2021-04-22 16:15:00|396|395|395|394|396|395|395|394|41200
1619108400000|2021-04-22 16:20:00|396|395|395|394|396|395|395|394|10000
1619108700000|2021-04-22 16:25:00|396|395|398|397|398|397|396|395|83800
1619109000000|2021-04-22 16:30:00|399|398|398|397|400|399|398|397|72300
1619109300000|2021-04-22 16:35:00|399|398|399|397|400|399|398|397|37500
1619109600000|2021-04-22 16:40:00|398|398|399|398|399|398|398|397|10500
1619109900000|2021-04-22 16:45:00|398|397|400|399|400|399|398|397|27100
1619110200000|2021-04-22 16:50:00|401|398|401|400|403|402|401|398|72800
1619110500000|2021-04-22 16:55:00|402|401|403|402|405|404|402|401|53800
1619110800000|2021-04-22 17:00:00|402|401|400|399|403|402|398|397|47700
1619111100000|2021-04-22 17:05:00|401|400|403|402|403|402|400|399|26100
1619111400000|2021-04-22 17:10:00|402|401|397|395|404|403|397|395|93900
1619111700000|2021-04-22 17:15:00|396|394|389|388|397|396|388|387|92300
1619112000000|2021-04-22 17:20:00|388|387|389|388|393|391|388|386|80200
1619112300000|2021-04-22 17:25:00|388|387|389|388|391|389|388|387|42300
1619112600000|2021-04-22 17:30:00|390|389|388|387|393|392|388|387|55000
1619112900000|2021-04-22 17:35:00|389|388|380|378|389|388|379|377|225400
1619113200000|2021-04-22 17:40:00|379|379|380|378|382|381|379|378|45700
1619113500000|2021-04-22 17:45:00|381|379|379|378|382|381|377|376|67600
1619113800000|2021-04-22 17:50:00|378|377|378|377|381|380|378|377|35500
1619114100000|2021-04-22 17:55:00|377|376|374|373|377|376|374|373|137600
1619114400000|2021-04-22 18:00:00|373|372|373|371|373|372|371|370|116200
1619114700000|2021-04-22 18:05:00|372|372|375|374|375|374|371|370|93200
1619115000000|2021-04-22 18:10:00|374|373|375|373|375|374|374|373|18000
1619115300000|2021-04-22 18:15:00|374|374|374|373|376|375|373|372|35800
1619115600000|2021-04-22 18:20:00|373|372|368|367|373|372|368|367|128000
1619115900000|2021-04-22 18:25:00|369|368|373|372|374|373|368|367|43900
1619116200000|2021-04-22 18:30:00|374|373|376|375|376|375|372|371|35600
1619116500000|2021-04-22 18:35:00|377|376|378|377|378|377|375|374|84700
1619116800000|2021-04-22 18:40:00|377|376|379|378|379|378|377|376|24600
1619117100000|2021-04-22 18:45:00|378|377|377|375|378|377|377|375|16400
1619117400000|2021-04-22 18:50:00|376|376|376|375|377|376|375|374|25600
1619117700000|2021-04-22 18:55:00|375|374|374|373|376|375|373|372|93200
1619118000000|2021-04-22 19:00:00|375|374|374|373|375|374|373|372|20300
1619118300000|2021-04-22 19:05:00|375|372|373|372|375|374|372|371|35800
1619118600000|2021-04-22 19:10:00|374|373|372|371|375|374|372|371|20500
1619118900000|2021-04-22 19:15:00|371|370|369|368|373|372|369|368|54500
1619119200000|2021-04-22 19:20:00|370|369|367|366|370|369|366|365|103400
1619119500000|2021-04-22 19:25:00|366|365|369|367|370|369|366|365|31300
1619119800000|2021-04-22 19:30:00|368|368|372|371|372|371|368|367|29900
1619120100000|2021-04-22 19:35:00|371|370|370|369|372|370|369|368|17200
1619120400000|2021-04-22 19:40:00|369|368|366|365|370|369|365|364|131200
1619120700000|2021-04-22 19:45:00|367|364|365|364|367|366|365|363|37800
1619121000000|2021-04-22 19:50:00|366|365|364|363|366|365|363|362|120900
1619121300000|2021-04-22 19:55:00|365|364|363|362|365|364|363|361|130600
1619184600000|2021-04-23 13:30:00|333|328|331|328|339|337|324|323|334700
1619184900000|2021-04-23 13:35:00|332|330|342|341|342|341|328|327|216600
1619185200000|2021-04-23 13:40:00|343|340|335|333|345|344|334|333|128500
1619185500000|2021-04-23 13:45:00|334|334|335|334|336|335|332|331|108200
1619185800000|2021-04-23 13:50:00|336|335|338|337|338|337|335|333|79300
1619186100000|2021-04-23 13:55:00|339|338|347|346|348|346|338|337|75500
1619186400000|2021-04-23 14:00:00|348|347|341|339|348|347|340|339|101600
1619186700000|2021-04-23 14:05:00|340|340|344|342|344|343|339|338|69400
1619187000000|2021-04-23 14:10:00|343|343|344|343|345|343|343|342|34500
1619187300000|2021-04-23 14:15:00|343|342|342|341|346|345|342|340|58700
1619187600000|2021-04-23 14:20:00|341|340|341|340|343|341|339|338|52900
1619187900000|2021-04-23 14:25:00|342|341|343|342|344|343|341|340|27500
1619188200000|2021-04-23 14:30:00|342|341|350|348|350|348|342|341|81500
1619188500000|2021-04-23 14:35:00|349|347|356|355|358|356|348|347|86700
1619188800000|2021-04-23 14:40:00|355|354|354|352|357|356|354|352|59900
1619189100000|2021-04-23 14:45:00|353|353|354|353|355|354|351|350|90600
1619189400000|2021-04-23 14:50:00|355|352|355|354|356|355|354|352|27800
1619189700000|2021-04-23 14:55:00|354|353|351|350|355|354|351|350|34000
1619190000000|2021-04-23 15:00:00|352|351|350|348|352|351|348|347|39800
1619190300000|2021-04-23 15:05:00|349|349|346|345|350|349|345|343|72300
1619190600000|2021-04-23 15:10:00|345|344|345|344|348|346|344|343|67100
1619190900000|2021-04-23 15:15:00|346|345|339|338|346|345|339|338|94000
1619191200000|2021-04-23 15:20:00|338|337|341|340|342|341|338|337|60700
1619191500000|2021-04-23 15:25:00|342|339|341|340|342|341|341|339|34200
1619191800000|2021-04-23 15:30:00|342|341|343|342|343|342|341|340|32700
1619192100000|2021-04-23 15:35:00|344|343|344|343|346|344|343|342|59500
1619192400000|2021-04-23 15:40:00|343|342|344|343|344|343|343|342|24700
1619192700000|2021-04-23 15:45:00|343|342|344|343|344|343|343|342|12500
1619193000000|2021-04-23 15:50:00|345|344|343|342|346|345|343|342|51000
1619193300000|2021-04-23 15:55:00|344|341|344|343|344|343|344|341|46800
1619193600000|2021-04-23 16:00:00|345|344|344|343|345|344|344|343|18600
1619193900000|2021-04-23 16:05:00|345|344|346|345|347|346|344|343|47800
1619194200000|2021-04-23 16:10:00|347|346|344|343|347|346|344|343|29700
1619194500000|2021-04-23 16:15:00|343|342|344|343|344|343|342|340|36000
1619194800000|2021-04-23 16:20:00|345|344|346|345|346|345|345|344|18700
1619195100000|2021-04-23 16:25:00|345|344|343|342|345|344|343|342|29100
1619195400000|2021-04-23 16:30:00|344|343|344|342|344|343|343|342|9600
1619195700000|2021-04-23 16:35:00|345|343|345|344|345|344|344|343|13900
1619196000000|2021-04-23 16:40:00|344|343|346|345|347|346|344|343|18900
1619196300000|2021-04-23 16:45:00|345|344|347|346|347|346|345|344|14700
1619196600000|2021-04-23 16:50:00|348|347|348|347|349|348|348|346|20500
1619196900000|2021-04-23 16:55:00|349|348|349|348|350|349|348|347|21800
1619197200000|2021-04-23 17:00:00|350|349|348|347|350|349|348|347|15600
1619197500000|2021-04-23 17:05:00|347|346|347|346|348|347|347|346|11300
1619197800000|2021-04-23 17:10:00|346|345|346|345|347|346|346|345|10700
1619198100000|2021-04-23 17:15:00|347|346|343|342|347|346|342|341|36800
1619198400000|2021-04-23 17:20:00|342|341|344|343|344|343|342|341|79600
1619198700000|2021-04-23 17:25:00|345|344|345|344|345|344|345|344|28700
1619199000000|2021-04-23 17:30:00|346|345|346|345|347|345|345|344|14800
1619199300000|2021-04-23 17:35:00|345|344|344|343|345|344|344|343|19300
1619199600000|2021-04-23 17:40:00|345|344|345|344|345|344|344|343|21700
1619199900000|2021-04-23 17:45:00|346|345|345|344|346|345|344|343|11100
1619200200000|2021-04-23 17:50:00|344|343|343|342|345|344|342|341|56600
1619200500000|2021-04-23 17:55:00|342|341|343|342|344|343|342|341|27400
1619200800000|2021-04-23 18:00:00|342|341|343|342|344|343|342|341|28100
1619201100000|2021-04-23 18:05:00|344|343|344|343|344|343|343|342|27700
1619201400000|2021-04-23 18:10:00|343|342|345|344|346|345|343|342|33300
1619201700000|2021-04-23 18:15:00|||||||||4100
1619202000000|2021-04-23 18:20:00|344|343|346|345|346|345|344|343|30800
1619202300000|2021-04-23 18:25:00|347|346|347|346|348|346|346|345|36500
1619202600000|2021-04-23 18:30:00|348|347|347|346|348|347|345|344|50300
1619202900000|2021-04-23 18:35:00|346|345|347|346|348|347|346|345|14400
1619203200000|2021-04-23 18:40:00|348|347|352|350|353|352|348|347|143500
1619203500000|2021-04-23 18:45:00|353|351|352|350|353|352|351|350|41200
1619203800000|2021-04-23 18:50:00|351|351|354|353|354|353|351|350|38100
1619204100000|2021-04-23 18:55:00|355|354|356|355|357|356|354|353|46000
1619204400000|2021-04-23 19:00:00|355|354|355|354|356|355|354|353|42500
1619204700000|2021-04-23 19:05:00|356|355|352|351|356|355|351|350|42700
1619205000000|2021-04-23 19:10:00|351|350|353|352|354|353|351|350|37900
1619205300000|2021-04-23 19:15:00|352|351|351|350|355|353|351|350|35200
1619205600000|2021-04-23 19:20:00|352|351|355|354|355|354|351|350|40200
1619205900000|2021-04-23 19:25:00|354|353|352|351|354|353|352|351|10000
1619206200000|2021-04-23 19:30:00|351|350|353|352|355|353|350|349|62600
1619206500000|2021-04-23 19:35:00|354|353|355|354|355|354|353|352|40700
1619206800000|2021-04-23 19:40:00|356|355|356|355|357|356|355|354|53300
1619207100000|2021-04-23 19:45:00|357|356|356|355|358|357|355|354|64200
1619207400000|2021-04-23 19:50:00|357|356|356|355|357|356|355|354|64100
1619207700000|2021-04-23 19:55:00|355|354|356|355|358|356|355|354|80500
1619443800000|2021-04-26 13:30:00|378|374|386|385|390|388|373|370|219200
1619444100000|2021-04-26 13:35:00|385|384|378|377|386|385|377|375|167900
1619444400000|2021-04-26 13:40:00|377|376|383|381|383|382|375|374|82600
1619444700000|2021-04-26 13:45:00|382|382|381|380|385|384|381|379|63800
1619445000000|2021-04-26 13:50:00|382|379|382|381|383|381|380|379|36900
1619445300000|2021-04-26 13:55:00|383|382|380|379|384|383|378|377|59000
1619445600000|2021-04-26 14:00:00|381|380|381|380|383|382|381|380|21300
1619445900000|2021-04-26 14:05:00|380|379|377|375|381|380|376|375|33500
1619446200000|2021-04-26 14:10:00|376|376|376|375|377|376|374|373|55100
1619446500000|2021-04-26 14:15:00|377|376|377|376|378|376|375|374|19700
1619446800000|2021-04-26 14:20:00|376|375|378|377|379|378|375|374|24000
1619447100000|2021-04-26 14:25:00|379|378|379|378|379|378|378|377|5800
1619447400000|2021-04-26 14:30:00|380|379|378|377|380|379|378|377|24400
1619447700000|2021-04-26 14:35:00|377|376|378|377|379|378|376|375|26200
1619448000000|2021-04-26 14:40:00|379|378|378|377|379|378|377|376|21200
1619448300000|2021-04-26 14:45:00|377|376|376|375|378|377|376|375|9600
1619448600000|2021-04-26 14:50:00|375|374|377|376|377|376|374|373|35400
1619448900000|2021-04-26 14:55:00|376|375|376|375|377|376|375|374|12100
1619449200000|2021-04-26 15:00:00|377|374|376|375|377|375|376|374|18700
1619449500000|2021-04-26 15:05:00|375|374|375|373|376|375|374|373|33100
1619449800000|2021-04-26 15:10:00|374|374|375|374|377|376|374|373|26400
1619450100000|2021-04-26 15:15:00|376|375|375|374|376|375|375|374|10300
1619450400000|2021-04-26 15:20:00|376|375|377|375|377|376|376|374|15800
1619450700000|2021-04-26 15:25:00|376|374|376|374|376|375|375|374|5500
1619451000000|2021-04-26 15:30:00|375|375|375|374|376|375|374|373|22600
1619451300000|2021-04-26 15:35:00|374|373|374|372|375|374|373|372|25800
1619451600000|2021-04-26 15:40:00|375|373|375|373|375|374|374|373|13500
1619451900000|2021-04-26 15:45:00|374|374|375|374|376|375|374|373|10100
1619452200000|2021-04-26 15:50:00|376|375|377|376|377|376|376|375|19800
1619452500000|2021-04-26 15:55:00|376|375|377|376|377|376|376|375|4200
1619452800000|2021-04-26 16:00:00|378|377|378|377|378|377|377|376|21900
1619453100000|2021-04-26 16:05:00|377|376|377|376|378|377|376|375|13300
1619453400000|2021-04-26 16:10:00|376|375|376|375|377|376|375|374|4700
1619453700000|2021-04-26 16:15:00||374||375||375||374|15500
1619454000000|2021-04-26 16:20:00|377|376|377|375|377|376|376|375|32100
1619454300000|2021-04-26 16:25:00|376||376||376||376||1500
1619454600000|2021-04-26 16:30:00|377|376|377|376|377|376|377|376|12300
1619454900000|2021-04-26 16:35:00|378|377|377|376|378|377|377|376|22800
1619455200000|2021-04-26 16:40:00|378|377|377|376|378|377|377|376|10700
1619455500000|2021-04-26 16:45:00|378|377|377|376|378|377|377|376|12800
1619455800000|2021-04-26 16:50:00|||||||||4400
1619456100000|2021-04-26 16:55:00|378|377|378|377|378|377|377|376|30600
1619456400000|2021-04-26 17:00:00|379|378|380|379|380|379|378|378|20300
1619456700000|2021-04-26 17:05:00|379|378|380|379|380|379|379|378|5900
1619457000000|2021-04-26 17:10:00|381|380|380|379|381|380|380|379|23700
1619457300000|2021-04-26 17:15:00|381|380|381|380|381|380|380|379|11000
1619457600000|2021-04-26 17:20:00|382|381|382|380|382|381|381|380|15500
1619457900000|2021-04-26 17:25:00|381|381|381|380|382|381|381|380|14500
1619458200000|2021-04-26 17:30:00|382|381|385|384|385|384|381|380|124100
1619458500000|2021-04-26 17:35:00|384|383|384|383|385|384|384|382|13100
1619458800000|2021-04-26 17:40:00|383|382|384|383|384|383|383|382|7300
1619459100000|2021-04-26 17:45:00|385|384|386|385|386|385|384|383|35200
1619459400000|2021-04-26 17:50:00|385|384|385|384|386|385|385|384|12500
1619459700000|2021-04-26 17:55:00|||||||||10200
1619460000000|2021-04-26 18:00:00|386|385|387|385|387|386|386|385|58700
1619460300000|2021-04-26 18:05:00|388|386|389|388|389|388|387|385|23100
1619460600000|2021-04-26 18:10:00|390|389|389|388|390|389|389|388|19900
1619460900000|2021-04-26 18:15:00|390|389|394|393|395|394|390|388|69600
1619461200000|2021-04-26 18:20:00|395|394|397|396|398|397|394|393|96700
1619461500000|2021-04-26 18:25:00|396|395|398|397|399|398|396|395|145300
1619461800000|2021-04-26 18:30:00|397|396|398|396|398|397|397|396|30200
1619462100000|2021-04-26 18:35:00|397|397|398|397|398|397|397|396|26500
1619462400000|2021-04-26 18:40:00|397|396|397|396|398|397|397|396|26000
1619462700000|2021-04-26 18:45:00|398|397|397|396|398|397|397|396|24900
1619463000000|2021-04-26 18:50:00|398|397|397|396|398|397|397|396|15500
1619463300000|2021-04-26 18:55:00|398|397|398|397|398|397|397|396|32000
1619463600000|2021-04-26 19:00:00|397|396|397|396|398|397|397|396|28200
1619463900000|2021-04-26 19:05:00|396|395|394|393|396|395|394|393|58100
1619464200000|2021-04-26 19:10:00|395|394|393|392|395|394|393|392|17400
1619464500000|2021-04-26 19:15:00|394|393|391|390|394|393|391|390|19300
1619464800000|2021-04-26 19:20:00|392|391|392|390|392|391|391|390|34400
1619465100000|2021-04-26 19:25:00|391|391|389|388|393|392|389|388|61900
1619465400000|2021-04-26 19:30:00|390|389|390|389|390|389|387|386|59300
1619465700000|2021-04-26 19:35:00|391|390|392|391|393|392|391|389|22500
1619466000000|2021-04-26 19:40:00|391|390|394|393|394|393|391|390|28900
1619466300000|2021-04-26 19:45:00|393|392|391|390|394|393|391|390|9600
1619466600000|2021-04-26 19:50:00|392|391|394|392|394|393|391|390|35700
1619466900000|2021-04-26 19:55:00|393|393|395|393|395|394|393|392|36300
1619530200000|2021-04-27 13:30:00|399|397|404|402|405|402|397|396|162700
1619530500000|2021-04-27 13:35:00|405|403|398|397|410|409|398|397|147900
1619530800000|2021-04-27 13:40:00|399|398|400|399|404|402|398|397|57300
1619531100000|2021-04-27 13:45:00|399|398|394|393|400|399|393|392|78000
1619531400000|2021-04-27 13:50:00|395|394|402|401|402|401|394|394|17500
1619531700000|2021-04-27 13:55:00|403|402|400|399|404|402|400|399|41600
1619532000000|2021-04-27 14:00:00|399|398|394|393|399|398|394|393|28600
1619532300000|2021-04-27 14:05:00|393|392|395|394|397|395|393|392|32900
1619532600000|2021-04-27 14:10:00|396|395|398|397|400|399|395|394|35700
1619532900000|2021-04-27 14:15:00|397|396|396|395|398|397|396|395|51900
1619533200000|2021-04-27 14:20:00|397|396|396|395|397|396|396|394|11900
1619533500000|2021-04-27 14:25:00|395|394|398|397|398|397|395|394|51300
1619533800000|2021-04-27 14:30:00|397|396|398|397|399|398|397|396|6200
1619534100000|2021-04-27 14:35:00|399|398|398|397|399|398|397|396|19300
1619534400000|2021-04-27 14:40:00|397|396|397|396|397|396|396|395|15500
1619534700000|2021-04-27 14:45:00|398|395|397|395|398|396|396|395|16700
1619535000000|2021-04-27 14:50:00|396|396|396|395|397|396|396|395|8500
1619535300000|2021-04-27 14:55:00|397|396|397|395|397|396|396|395|10000
1619535600000|2021-04-27 15:00:00|396|396|396|395|396|396|395|394|44900
1619535900000|2021-04-27 15:05:00|395|394|397|396|398|397|395|394|24300
1619536200000|2021-04-27 15:10:00|398|397|400|399|400|399|398|396|45200
1619536500000|2021-04-27 15:15:00|401|400|399|398|402|401|399|398|24500
1619536800000|2021-04-27 15:20:00|398|397|399|397|399|398|398|397|4200
1619537100000|2021-04-27 15:25:00|398|398|400|398|400|399|398|397|6600
1619537400000|2021-04-27 15:30:00|399|399|400|399|400|399|399|398|3600
1619537700000|2021-04-27 15:35:00|399|398|401|400|402|401|399|398|37300
1619538000000|2021-04-27 15:40:00|402|401|403|402|404|402|402|401|29900
1619538300000|2021-04-27 15:45:00|404|403|404|403|404|403|403|402|13000
1619538600000|2021-04-27 15:50:00|403|402|403|402|404|403|403|402|33700
1619538900000|2021-04-27 15:55:00|402|401|404|403|404|403|401|400|24000
1619539200000|2021-04-27 16:00:00||402||403||403||402|3100
1619539500000|2021-04-27 16:05:00|403|402|403|402|404|403|403|402|9900
1619539800000|2021-04-27 16:10:00|404|403|404|403|404|403|403|402|8400
1619540100000|2021-04-27 16:15:00|405|404|404|403|405|404|404|403|11800
1619540400000|2021-04-27 16:20:00|405|404|404|403|405|404|404|403|12400
1619540700000|2021-04-27 16:25:00|405|404|404|403|405|404|404|403|7600
1619541000000|2021-04-27 16:30:00|403|402|396|394|403|402|395|394|69500
1619541300000|2021-04-27 16:35:00|395|395|395|394|395|395|393|392|74900
1619541600000|2021-04-27 16:40:00|396|393|395|393|396|394|394|393|25000
1619541900000|2021-04-27 16:45:00|394|394|392|391|395|394|391|390|50200
1619542200000|2021-04-27 16:50:00|391|390|391|390|392|391|390|389|35800
1619542500000|2021-04-27 16:55:00|392|391|392|391|394|392|390|389|44700
1619542800000|2021-04-27 17:00:00|393|392|392|391|393|392|391|390|13900
1619543100000|2021-04-27 17:05:00|393|392|393|392|394|393|392|391|7700
1619543400000|2021-04-27 17:10:00|392|391|393|392|394|393|392|391|17200
1619543700000|2021-04-27 17:15:00|394|393|395|393|395|394|393|392|33500
1619544000000|2021-04-27 17:20:00|394|394|395|394|395|394|394|393|7300
1619544300000|2021-04-27 17:25:00|394|393|393|392|395|394|392|391|10000
1619544600000|2021-04-27 17:30:00|394|393|393|392|394|393|392|391|7700
1619544900000|2021-04-27 17:35:00|394|391|392|391|394|393|392|391|19400
1619545200000|2021-04-27 17:40:00|393|392|393|392|393|392|392|391|3300
1619545500000|2021-04-27 17:45:00|392|391|389|388|392|391|388|387|51000
1619545800000|2021-04-27 17:50:00|390|389|390|389|390|389|389|388|7700
1619546100000|2021-04-27 17:55:00|391|390|393|392|393|392|391|390|18300
1619546400000|2021-04-27 18:00:00|392|391|391|390|392|391|391|390|9100
1619546700000|2021-04-27 18:05:00|392|391|391|390|392|391|391|390|6800
1619547000000|2021-04-27 18:10:00|390|389|391|390|391|390|388|387|56400
1619547300000|2021-04-27 18:15:00|392|391|393|392|393|392|392|391|4200
1619547600000|2021-04-27 18:20:00|394|391|391|390|394|392|390|389|12200
1619547900000|2021-04-27 18:25:00|392|391|391|390|392|391|390|389|5600
1619548200000|2021-04-27 18:30:00|390|389|391|390|393|392|389|388|16600
1619548500000|2021-04-27 18:35:00|392|391|391|390|393|391|389|388|8600
1619548800000|2021-04-27 18:40:00|390|389|391|389|391|390|389|388|14600
1619549100000|2021-04-27 18:45:00|392|390|391|390|392|391|391|390|5600
1619549400000|2021-04-27 18:50:00|392|391|391|390|392|391|391|390|1400
1619549700000|2021-04-27 18:55:00|392|391|390|389|392|391|390|389|7400
1619550000000|2021-04-27 19:00:00|391|390|393|392|393|392|391|389|6600
1619550300000|2021-04-27 19:05:00|394|393|392|391|394|393|392|391|5000
1619550600000|2021-04-27 19:10:00|393|392|391|390|393|392|391|390|14800
1619550900000|2021-04-27 19:15:00|392|391|390|389|393|392|389|388|25100
1619551200000|2021-04-27 19:20:00|389|388|389|388|390|389|389|388|13300
1619551500000|2021-04-27 19:25:00|388|387|388|387|389|388|388|387|15100
1619551800000|2021-04-27 19:30:00|389|388|389|388|390|389|389|388|19500
1619552100000|2021-04-27 19:35:00|390|389|389|388|390|389|388|387|21500
1619552400000|2021-04-27 19:40:00|388|387|387|386|391|390|387|386|56000
1619552700000|2021-04-27 19:45:00|388|387|390|388|390|389|387|386|39600
1619553000000|2021-04-27 19:50:00|389|389|393|392|393|392|389|388|19900
1619553300000|2021-04-27 19:55:00|392|391|395|393|395|393|392|391|65300
1619616600000|2021-04-28 13:30:00|394|390|389|387|395|392|386|383|0
1619616900000|2021-04-28 13:35:00|388|388|391|390|392|390|386|385|0
1619617200000|2021-04-28 13:40:00|390|389|390|389|391|389|386|385|0
1619617500000|2021-04-28 13:45:00|389|388|393|392|394|393|388|387|0
1619617800000|2021-04-28 13:50:00|394|393|392|391|395|394|391|390|0
1619618100000|2021-04-28 13:55:00|393|392|394|393|396|395|392|391|0
1619618400000|2021-04-28 14:00:00|393|392|396|395|397|396|393|392|0
1619618700000|2021-04-28 14:05:00|395|394|393|392|396|395|392|391|0
1619619000000|2021-04-28 14:10:00|394|393|394|393|394|393|393|392|0
1619619300000|2021-04-28 14:15:00|393|392|393|392|393|392|391|389|0
1619619600000|2021-04-28 14:20:00|392|391|392|391|394|393|392|390|0
1619619900000|2021-04-28 14:25:00|393|392|392|391|394|392|391|390|0
1619620200000|2021-04-28 14:30:00|391|390|390|389|392|391|390|389|0
1619620500000|2021-04-28 14:35:00|389|388|390|389|390|389|389|388|0
1619620800000|2021-04-28 14:40:00|389|388|390|388|390|389|389|388|0
1619621100000|2021-04-28 14:45:00|389|389|390|388|390|389|389|388|0
1619621400000|2021-04-28 14:50:00|389|389|390|388|390|389|389|388|0
1619621700000|2021-04-28 14:55:00|389|389|389|388|390|389|389|388|0
1619622000000|2021-04-28 15:00:00|390|389|388|387|390|389|388|387|0
1619622300000|2021-04-28 15:05:00|387|386|387|386|388|387|387|386|0
1619622600000|2021-04-28 15:10:00|386|385|385|384|387|386|385|384|0
1619622900000|2021-04-28 15:15:00|386|383|385|384|386|384|383|381|0
1619623200000|2021-04-28 15:20:00|384|383|385|384|386|385|384|383|0
1619623500000|2021-04-28 15:25:00|386|385|386|385|387|385|385|384|0
1619623800000|2021-04-28 15:30:00|387|384|386|385|387|386|386|384|0
1619624100000|2021-04-28 15:35:00|387|386|386|385|387|386|386|385|0
1619624400000|2021-04-28 15:40:00|387|386|389|388|389|388|387|385|0
1619624700000|2021-04-28 15:45:00|388|387|388|386|389|388|387|386|0
1619625000000|2021-04-28 15:50:00|387|385|387|385|387|386|386|385|0
1619625300000|2021-04-28 15:55:00|386|386|386|385|387|386|386|385|0
1619625600000|2021-04-28 16:00:00|385|384|387|385|387|386|385|384|0
1619625900000|2021-04-28 16:05:00|386|386|387|386|387|386|386|385|0
1619626200000|2021-04-28 16:10:00|386|385|387|386|387|386|386|385|0
1619626500000|2021-04-28 16:15:00|388|387|389|388|389|388|387|385|0
1619626800000|2021-04-28 16:20:00|388|387|389|388|389|388|388|387|0
1619627100000|2021-04-28 16:25:00|388|387|388|387|388|387|388|387|0
1619627400000|2021-04-28 16:30:00|389|388|389|388|389|388|388|387|0
1619627700000|2021-04-28 16:35:00|390|387|389|388|390|389|389|387|0
1619628000000|2021-04-28 16:40:00|390|389|389|388|390|389|389|388|0
1619628300000|2021-04-28 16:45:00|390|389|392|391|392|391|390|389|0
1619628600000|2021-04-28 16:50:00|391|390|392|391|392|391|391|390|0
1619628900000|2021-04-28 16:55:00|391|390|392|391|392|391|391|390|0
1619629200000|2021-04-28 17:00:00|393|392|394|393|394|393|393|391|0
1619629500000|2021-04-28 17:05:00|393|392|393|392|393|392|393|392|0
1619629800000|2021-04-28 17:10:00|392|391|393|392|393|392|392|391|0
1619630100000|2021-04-28 17:15:00|394|393|394|392|394|393|393|392|0
1619630400000|2021-04-28 17:20:00|393|393|393|392|394|393|393|392|0
1619630700000|2021-04-28 17:25:00|392|391|392|391|393|392|392|391|0
1619631000000|2021-04-28 17:30:00|393|392|393|392|394|393|393|392|0
1619631300000|2021-04-28 17:35:00|394|393|394|393|394|393|393|392|0
1619631600000|2021-04-28 17:40:00|395|394|394|393|395|394|394|393|0
1619631900000|2021-04-28 17:45:00|393|392|394|393|394|393|393|392|0
1619632200000|2021-04-28 17:50:00|395|394|394|392|395|394|393|392|0
1619632500000|2021-04-28 17:55:00|393|393|393|392|394|393|393|392|0
1619632800000|2021-04-28 18:00:00|394|391|393|392|394|392|393|391|0
1619633100000|2021-04-28 18:05:00||391||392||392||391|0
1619633400000|2021-04-28 18:10:00|394|391|394|393|394|393|393|391|0
1619633700000|2021-04-28 18:15:00|393|392|395|394|395|394|393|392|0
1619634000000|2021-04-28 18:20:00|394|393|395|393|395|394|394|393|0
1619634300000|2021-04-28 18:25:00|394|394|394|393|395|394|394|393|0
1619634600000|2021-04-28 18:30:00|393|392|393|392|394|393|393|392|0
1619634900000|2021-04-28 18:35:00|394|393|395|394|395|394|393|392|0
1619635200000|2021-04-28 18:40:00|394|393|395|394|395|394|394|393|0
1619635500000|2021-04-28 18:45:00|394|393|394|393|395|394|394|393|0
1619635800000|2021-04-28 18:50:00|395|394|395|393|395|394|394|393|0
1619636100000|2021-04-28 18:55:00|394|394|395|393|395|394|394|393|0
1619636400000|2021-04-28 19:00:00|394|394|394|393|395|394|394|393|0
1619636700000|2021-04-28 19:05:00|395|394|395|394|395|394|395|394|0
1619637000000|2021-04-28 19:10:00|394|393|395|394|395|394|394|393|0
1619637300000|2021-04-28 19:15:00|394|393|394|393|395|394|394|393|0
1619637600000|2021-04-28 19:20:00|393|392|394|393|394|393|393|392|0
1619637900000|2021-04-28 19:25:00|395|394|395|393|395|394|394|393|0
1619638200000|2021-04-28 19:30:00||394||394||394||394|0
1619638500000|2021-04-28 19:35:00|396|395|396|395|396|395|395|394|0
1619638800000|2021-04-28 19:40:00|395|394|395|394|396|395|395|394|0
1619639100000|2021-04-28 19:45:00|394|393|395|393|395|394|394|393|0
1619639400000|2021-04-28 19:50:00|394|394|394|393|395|394|394|393|0
1619639700000|2021-04-28 19:55:00|393|392|393|392|394|393|393|392|0
1619703000000|2021-04-29 13:30:00|389|387|390|388|394|391|388|387|39000
1619703300000|2021-04-29 13:35:00|389|389|387|386|389|389|383|382|83300
1619703600000|2021-04-29 13:40:00|386|385|384|382|389|387|383|382|27900
1619703900000|2021-04-29 13:45:00|383|383|381|380|383|383|379|378|76200
1619704200000|2021-04-29 13:50:00|380|379|377|376|380|379|375|374|85500
1619704500000|2021-04-29 13:55:00|376|375|378|377|379|378|376|375|26600
1619704800000|2021-04-29 14:00:00|377|376|378|377|380|378|377|376|19400
1619705100000|2021-04-29 14:05:00|379|378|382|381|382|381|378|377|20100
1619705400000|2021-04-29 14:10:00|381|380|379|378|382|381|379|378|35600
1619705700000|2021-04-29 14:15:00|378|377|380|378|381|379|378|377|49500
1619706000000|2021-04-29 14:20:00|379|379|382|381|383|382|379|379|31800
1619706300000|2021-04-29 14:25:00|381|380|378|377|381|380|378|377|43500
1619706600000|2021-04-29 14:30:00|379|378|376|375|379|378|376|375|34200
1619706900000|2021-04-29 14:35:00|375|374|374|373|375|374|371|370|104500
1619707200000|2021-04-29 14:40:00|373|372|375|373|375|374|372|371|27900
1619707500000|2021-04-29 14:45:00|374|374|372|370|375|374|372|370|19700
1619707800000|2021-04-29 14:50:00|371|369|371|370|371|370|369|368|52800
1619708100000|2021-04-29 14:55:00|372|371|371|369|372|371|369|368|30100
1619708400000|2021-04-29 15:00:00|370|370|368|367|371|370|368|367|42500
1619708700000|2021-04-29 15:05:00|369|368|372|371|373|372|369|368|25600
1619709000000|2021-04-29 15:10:00|373|372|374|373|375|373|372|371|22700
1619709300000|2021-04-29 15:15:00|373|372|371|370|373|372|370|369|31700
1619709600000|2021-04-29 15:20:00|372|371|373|372|374|373|371|370|7000
1619709900000|2021-04-29 15:25:00|374|373|374|373|375|374|374|373|3200
1619710200000|2021-04-29 15:30:00|375|374|372|371|375|374|371|370|14800
1619710500000|2021-04-29 15:35:00|373|372|374|372|374|373|373|371|33500
1619710800000|2021-04-29 15:40:00|373|373|374|373|379|378|373|372|47200
1619711100000|2021-04-29 15:45:00|375|374|373|372|375|374|373|372|11400
1619711400000|2021-04-29 15:50:00|372|371|373|372|373|372|371|370|6500
1619711700000|2021-04-29 15:55:00|372|371|373|371|373|372|371|370|20900
1619712000000|2021-04-29 16:00:00|372|372|373|372|376|375|371|370|63700
1619712300000|2021-04-29 16:05:00|374|373|371|370|375|373|370|369|67700
1619712600000|2021-04-29 16:10:00|372|371|372|371|372|371|372|370|2800
1619712900000|2021-04-29 16:15:00|371|370|373|372|373|372|371|370|12200
1619713200000|2021-04-29 16:20:00|372|371|371|370|372|372|371|370|17400
1619713500000|2021-04-29 16:25:00|370|369|371|370|371|370|370|369|17000
1619713800000|2021-04-29 16:30:00|372|371|373|372|373|372|372|371|6000
1619714100000|2021-04-29 16:35:00|374|373|373|372|375|373|373|372|15800
1619714400000|2021-04-29 16:40:00|372|371|372|371|373|372|372|371|23500
1619714700000|2021-04-29 16:45:00|373|372|373|372|374|373|372|371|5400
1619715000000|2021-04-29 16:50:00|374|373|372|371|374|373|372|371|10600
1619715300000|2021-04-29 16:55:00|373|372|371|370|373|372|370|369|28100
1619715600000|2021-04-29 17:00:00|370|369|367|366|370|370|366|365|122300
1619715900000|2021-04-29 17:05:00|366|365|368|367|369|368|366|365|62300
1619716200000|2021-04-29 17:10:00|369|366|368|367|369|368|368|366|7500
1619716500000|2021-04-29 17:15:00|369|368|370|369|370|369|369|368|14700
1619716800000|2021-04-29 17:20:00|371|368|371|370|372|371|370|368|67300
1619717100000|2021-04-29 17:25:00|370|369|371|370|372|371|370|369|8600
1619717400000|2021-04-29 17:30:00|370|369|370|368|370|369|369|368|8400
1619717700000|2021-04-29 17:35:00|369|369|370|369|371|370|369|368|9700
1619718000000|2021-04-29 17:40:00|369|368|370|369|371|370|369|368|20900
1619718300000|2021-04-29 17:45:00|371|370|369|368|371|370|369|368|15800
1619718600000|2021-04-29 17:50:00|370|369|368|367|370|369|368|367|6200
1619718900000|2021-04-29 17:55:00|369|368|368|367|369|368|368|367|7700
1619719200000|2021-04-29 18:00:00|367|366|367|365|368|367|366|365|30600
1619719500000|2021-04-29 18:05:00|368|366|368|367|368|367|367|366|18800
1619719800000|2021-04-29 18:10:00|367|366|368|367|368|367|367|366|9600
1619720100000|2021-04-29 18:15:00|367|366|368|367|368|367|367|366|9000
1619720400000|2021-04-29 18:20:00|367|366|367|366|368|367|367|366|19200
1619720700000|2021-04-29 18:25:00|366|365|365|364|366|365|365|364|48900
1619721000000|2021-04-29 18:30:00|366|365|365|364|366|365|365|364|8800
1619721300000|2021-04-29 18:35:00|366|365|366|365|366|365|365|364|5000
1619721600000|2021-04-29 18:40:00|365|364|366|365|366|365|364|363|12900
1619721900000|2021-04-29 18:45:00|367|366|367|366|367|366|367|365|12500
1619722200000|2021-04-29 18:50:00|366|365|366|365|366|365|365|364|23300
1619722500000|2021-04-29 18:55:00|367|366|368|366|368|367|366|365|14700
1619722800000|2021-04-29 19:00:00|367|367|366|364|368|367|365|364|20100
1619723100000|2021-04-29 19:05:00|367|365|367|366|367|366|366|364|3200
1619723400000|2021-04-29 19:10:00|368|367|366|365|368|367|366|365|10000
1619723700000|2021-04-29 19:15:00|367|366|367|365|367|366|366|365|5400
1619724000000|2021-04-29 19:20:00|366|366|365|364|366|366|365|364|39600
1619724300000|2021-04-29 19:25:00|366|365|364|363|366|365|364|363|45700
1619724600000|2021-04-29 19:30:00|365|364|365|364|365|364|364|364|16700
1619724900000|2021-04-29 19:35:00|366|365|365|364|366|365|365|364|17400
1619725200000|2021-04-29 19:40:00|366|365|365|364|366|365|365|364|10100
1619725500000|2021-04-29 19:45:00|366|365|366|365|367|366|365|365|6400
1619725800000|2021-04-29 19:50:00|||||||||6400
1619726100000|2021-04-29 19:55:00|367|366|367|365|367|366|366|365|74000
1619789400000|2021-04-30 13:30:00|372|371|377|375|377|375|370|369|68300
1619789700000|2021-04-30 13:35:00|376|374|379|378|380|379|373|372|136300
1619790000000|2021-04-30 13:40:00|380|379|379|377|380|379|375|374|38800
1619790300000|2021-04-30 13:45:00|378|378|379|378|380|379|377|376|48600
1619790600000|2021-04-30 13:50:00|378|377|384|383|384|383|378|377|126800
1619790900000|2021-04-30 13:55:00|383|382|384|383|387|386|382|381|80900
1619791200000|2021-04-30 14:00:00|385|384|386|385|387|386|384|384|33200
1619791500000|2021-04-30 14:05:00|385|384|386|385|387|386|383|382|66300
1619791800000|2021-04-30 14:10:00|385|384|385|384|386|385|385|384|27400
1619792100000|2021-04-30 14:15:00|386|385|388|387|389|388|385|385|48600
1619792400000|2021-04-30 14:20:00|389|388|388|387|389|388|387|386|48900
1619792700000|2021-04-30 14:25:00|387|386|386|385|388|387|386|385|10600
1619793000000|2021-04-30 14:30:00|387|386|388|387|388|387|387|386|15700
1619793300000|2021-04-30 14:35:00|389|388|388|387|389|388|387|386|17400
1619793600000|2021-04-30 14:40:00|389|388|390|389|390|389|388|387|43600
1619793900000|2021-04-30 14:45:00|389|388|390|389|390|389|389|388|36500
1619794200000|2021-04-30 14:50:00|389|388|390|389|390|389|389|388|19000
1619794500000|2021-04-30 14:55:00|389|388|388|387|390|389|388|387|40100
1619794800000|2021-04-30 15:00:00|389|388|391|390|391|390|388|387|141300
1619795100000|2021-04-30 15:05:00|390|389|390|389|391|390|390|389|25800
1619795400000|2021-04-30 15:10:00|391|390|391|390|391|390|389|388|61200
1619795700000|2021-04-30 15:15:00|392|391|392|391|392|391|392|390|22900
1619796000000|2021-04-30 15:20:00|391|390|395|394|395|394|391|390|94900
1619796300000|2021-04-30 15:25:00|394|393|397|396|397|396|394|393|131200
1619796600000|2021-04-30 15:30:00|396|395|396|395|397|396|395|394|25800
1619796900000|2021-04-30 15:35:00|397|396|397|396|398|397|396|395|48900
1619797200000|2021-04-30 15:40:00|398|397|397|396|398|397|396|395|21200
1619797500000|2021-04-30 15:45:00|398|397|397|396|398|397|396|395|18200
1619797800000|2021-04-30 15:50:00|396|395|398|397|398|397|396|395|33400
1619798100000|2021-04-30 15:55:00|397|396|396|395|398|397|396|395|9200
1619798400000|2021-04-30 16:00:00|397|396|397|396|397|396|396|395|8600
1619798700000|2021-04-30 16:05:00|398|397|398|397|398|397|397|396|53200
1619799000000|2021-04-30 16:10:00|397|396|393|392|398|397|393|392|58800
1619799300000|2021-04-30 16:15:00|394|393|397|396|397|396|394|393|37500
1619799600000|2021-04-30 16:20:00|398|397|397|396|398|397|397|396|35600
1619799900000|2021-04-30 16:25:00|398|397|397|396|398|397|397|396|43200
1619800200000|2021-04-30 16:30:00|398|397|397|396|398|397|396|395|40400
1619800500000|2021-04-30 16:35:00|398||397||398||397||14700
1619800800000|2021-04-30 16:40:00|398|397|400|399|400|399|398|397|121800
1619801100000|2021-04-30 16:45:00|399|398|399|398|400|399|399|397|33700
1619801400000|2021-04-30 16:50:00|400|399|399|398|400|399|399|398|18100
1619801700000|2021-04-30 16:55:00|400|399|398|397|400|399|398|397|67200
1619802000000|2021-04-30 17:00:00|399|398|400|399|400|399|399|398|22800
1619802300000|2021-04-30 17:05:00|399|398|399|398|399|399|399|398|27200
1619802600000|2021-04-30 17:10:00|400|399|399|398|400|399|399|398|20800
1619802900000|2021-04-30 17:15:00|398|397|399|398|399|398|398|397|28600
1619803200000|2021-04-30 17:20:00|398|397|397|396|398|397|396|395|56800
1619803500000|2021-04-30 17:25:00|396|395|398|397|398|397|396|395|55300
1619803800000|2021-04-30 17:30:00|397|396|397|396|397|397|397|396|9900
1619804100000|2021-04-30 17:35:00|398|397|398|397|399|398|397|396|40700
1619804400000|2021-04-30 17:40:00|399|398|399|398|399|398|398|397|14100
1619804700000|2021-04-30 17:45:00|398|397|398|397|398|397|397|396|14700
1619805000000|2021-04-30 17:50:00|399|398|398|397|399|398|398|396|15900
1619805300000|2021-04-30 17:55:00|397|396|399|398|400|399|397|396|98700
1619805600000|2021-04-30 18:00:00|400|399|400|399|400|399|399|398|28000
1619805900000|2021-04-30 18:05:00|399|398|400|399|400|399|399|398|10800
1619806200000|2021-04-30 18:10:00|||||||||6400
1619806500000|2021-04-30 18:15:00|||||||||9800
1619806800000|2021-04-30 18:20:00|401|400|404|402|404|403|401|400|143100
1619807100000|2021-04-30 18:25:00|403|403|403|402|405|404|403|402|65100
1619807400000|2021-04-30 18:30:00|402|401|404|403|404|403|402|401|16700
1619807700000|2021-04-30 18:35:00|405|404|404|403|405|404|403|402|32700
1619808000000|2021-04-30 18:40:00|405|404|405|403|405|404|404|403|27300
1619808300000|2021-04-30 18:45:00|404|402|401|400|404|403|401|400|23900
1619808600000|2021-04-30 18:50:00|402|401|404|402|404|403|401|400|30400
1619808900000|2021-04-30 18:55:00|403|403|403|402|404|403|402|401|27400
1619809200000|2021-04-30 19:00:00|404|403|404|403|404|403|403|402|19600
1619809500000|2021-04-30 19:05:00|403|402|403|402|404|403|403|402|39400
1619809800000|2021-04-30 19:10:00|||||||||19600
1619810100000|2021-04-30 19:15:00|404|403|404|403|404|403|404|402|17500
1619810400000|2021-04-30 19:20:00|405|404|405|404|406|405|404|403|115200
1619810700000|2021-04-30 19:25:00|406|405|405|404|406|405|405|404|18400
1619811000000|2021-04-30 19:30:00|404|403|404|403|405|404|403|402|35200
1619811300000|2021-04-30 19:35:00|405|404|405|404|405|404|404|403|13500
1619811600000|2021-04-30 19:40:00|404|403|404|403|405|404|404|403|16800
1619811900000|2021-04-30 19:45:00|405|404|406|405|406|405|404|403|33800
1619812200000|2021-04-30 19:50:00|407|406|449|447|450|448|407|406|1071700
1619812500000|2021-04-30 19:55:00|448|446|474|466|474|467|445|443|997300
1620048600000|2021-05-03 13:30:00|477|474|467|465|477|474|442|441|292100
1620048900000|2021-05-03 13:35:00|466|464|456|455|468|466|454|453|141400
1620049200000|2021-05-03 13:40:00|455|454|462|461|465|463|455|454|97400
1620049500000|2021-05-03 13:45:00|463|462|451|450|463|462|448|446|140200
1620049800000|2021-05-03 13:50:00|450|449|452|451|458|455|438|437|179800
1620050100000|2021-05-03 13:55:00|450|449|452|451|454|453|450|449|36300
1620050400000|2021-05-03 14:00:00|453|452|457|455|457|455|450|449|85900
1620050700000|2021-05-03 14:05:00|458|456|452|451|458|457|450|449|67900
1620051000000|2021-05-03 14:10:00|451|450|451|450|452|451|450|449|33200
1620051300000|2021-05-03 14:15:00|452|451|459|457|460|459|450|449|90200
1620051600000|2021-05-03 14:20:00|458|458|453|452|459|458|452|451|32900
1620051900000|2021-05-03 14:25:00|452|451|450|449|456|455|450|449|55200
1620052200000|2021-05-03 14:30:00|451|450|451|450|452|451|450|449|14600
1620052500000|2021-05-03 14:35:00|452|451|450|449|452|451|450|449|47000
1620052800000|2021-05-03 14:40:00|451|450|451|450|452|451|450|449|24400
1620053100000|2021-05-03 14:45:00|452|451|450|449|452|451|450|449|18600
1620053400000|2021-05-03 14:50:00|449|448|445|444|449|448|445|444|79400
1620053700000|2021-05-03 14:55:00|446|445|448|447|448|447|445|444|18200
1620054000000|2021-05-03 15:00:00|447|446|449|448|449|448|446|445|45200
1620054300000|2021-05-03 15:05:00|450|449|450|449|450|449|448|446|17400
1620054600000|2021-05-03 15:10:00|449|448|448|447|450|449|446|445|29400
1620054900000|2021-05-03 15:15:00|447|446|446|445|448|447|446|445|30100
1620055200000|2021-05-03 15:20:00|447|446|447|446|448|447|446|445|14000
1620055500000|2021-05-03 15:25:00|448|447|449|448|449|448|447|446|34200
1620055800000|2021-05-03 15:30:00|450|449|453|452|454|453|450|449|52100
1620056100000|2021-05-03 15:35:00|454|453|451|450|454|453|450|449|31600
1620056400000|2021-05-03 15:40:00|450|449|449|448|451|450|448|447|15700
1620056700000|2021-05-03 15:45:00|448|447|446|445|449|448|446|445|48100
1620057000000|2021-05-03 15:50:00|447|446|447|446|448|446|446|445|12800
1620057300000|2021-05-03 15:55:00|448|447|448|447|449|448|447|446|16700
1620057600000|2021-05-03 16:00:00|447|446|449|448|449|448|447|446|10200
1620057900000|2021-05-03 16:05:00|448|447|447|446|448|447|447|446|10800
1620058200000|2021-05-03 16:10:00|448|447|447|445|448|447|446|445|10400
1620058500000|2021-05-03 16:15:00|446|446|449|448|449|448|446|445|21400
1620058800000|2021-05-03 16:20:00|448|447|447|446|448|447|446|445|9600
1620059100000|2021-05-03 16:25:00|446|445|447|446|447|446|446|445|11500
1620059400000|2021-05-03 16:30:00|446|445|447|446|447|446|446|445|12200
1620059700000|2021-05-03 16:35:00|448|447|447|446|448|447|446|445|13700
1620060000000|2021-05-03 16:40:00|448|447|448|447|449|448|447|446|41800
1620060300000|2021-05-03 16:45:00|449|448|448|447|449|448|448|447|9400
1620060600000|2021-05-03 16:50:00|447|446|449|448|449|448|447|446|21000
1620060900000|2021-05-03 16:55:00|448|447|448|447|448|447|448|447|18200
1620061200000|2021-05-03 17:00:00|449|448|449|448|450|449|448|447|16700
1620061500000|2021-05-03 17:05:00|450|449|449|448|450|449|449|448|17200
1620061800000|2021-05-03 17:10:00|448|447|453|452|453|452|448|447|29900
1620062100000|2021-05-03 17:15:00|454|453|455|454|456|455|453|452|62100
1620062400000|2021-05-03 17:20:00|456|455|457|456|457|456|456|455|18800
1620062700000|2021-05-03 17:25:00|456|455|456|455|457|456|456|454|17100
1620063000000|2021-05-03 17:30:00|457|456|456|455|457|456|456|455|7800
1620063300000|2021-05-03 17:35:00|455|454|453|452|455|454|452|451|23100
1620063600000|2021-05-03 17:40:00|454|453|458|457|459|458|454|452|17300
1620063900000|2021-05-03 17:45:00|459|458|460|459|460|459|458|456|32800
1620064200000|2021-05-03 17:50:00|459|458|459|458|459|458|458|457|13200
1620064500000|2021-05-03 17:55:00|460|459|465|463|467|466|459|458|108800
1620064800000|2021-05-03 18:00:00|466|464|469|467|469|468|466|464|45700
1620065100000|2021-05-03 18:05:00|468|468|472|471|473|472|468|467|77500
1620065400000|2021-05-03 18:10:00|473|472|474|473|475|473|471|470|125200
1620065700000|2021-05-03 18:15:00|473|472|474|473|475|474|473|472|45900
1620066000000|2021-05-03 18:20:00|473|472|471|470|474|473|470|469|120100
1620066300000|2021-05-03 18:25:00|470|469|464|463|470|469|464|462|35800
1620066600000|2021-05-03 18:30:00|465|464|470|469|470|469|465|464|35700
1620066900000|2021-05-03 18:35:00|||||||||19400
1620067200000|2021-05-03 18:40:00|469|468|466|465|469|468|466|465|35400
1620067500000|2021-05-03 18:45:00|465|464|464|463|465|464|464|463|17000
1620067800000|2021-05-03 18:50:00|465|464|466|465|468|466|464|463|37400
1620068100000|2021-05-03 18:55:00|467|464|461|460|467|464|459|458|45000
1620068400000|2021-05-03 19:00:00|460|459|458|457|466|464|455|454|63800
1620068700000|2021-05-03 19:05:00|459|458|459|458|460|459|458|457|22300
1620069000000|2021-05-03 19:10:00|458|457|455|454|459|458|455|453|21000
1620069300000|2021-05-03 19:15:00|456|455|461|460|462|461|455|454|23300
1620069600000|2021-05-03 19:20:00|460|459|461|459|462|461|459|458|24700
1620069900000|2021-05-03 19:25:00|460|460|460|459|464|463|460|459|27200
1620070200000|2021-05-03 19:30:00|459|458|461|460|463|462|459|458|24900
1620070500000|2021-05-03 19:35:00|460|459|456|455|462|461|453|452|75100
1620070800000|2021-05-03 19:40:00|455|454|456|455|459|457|455|453|51300
1620071100000|2021-05-03 19:45:00|457|456|456|455|458|457|455|454|45300
1620071400000|2021-05-03 19:50:00|455|454|456|455|456|455|455|454|65100
1620071700000|2021-05-03 19:55:00|455|454|459|455|459|455|455|454|72000
1620135000000|2021-05-04 13:30:00|439|437|446|444|449|448|431|430|156400
1620135300000|2021-05-04 13:35:00|445|443|441|440|448|447|441|440|63100
1620135600000|2021-05-04 13:40:00|440|439|435|434|441|439|434|433|115300
1620135900000|2021-05-04 13:45:00|436|433|429|428|436|435|429|428|69300
1620136200000|2021-05-04 13:50:00|428|427|434|433|434|433|427|426|84100
1620136500000|2021-05-04 13:55:00|435|434|435|434|438|437|431|430|97800
1620136800000|2021-05-04 14:00:00|434|433|425|424|434|434|425|424|126300
1620137100000|2021-05-04 14:05:00|424|423|425|424|427|426|421|420|93000
1620137400000|2021-05-04 14:10:00|424|423|428|427|428|427|423|422|59700
1620137700000|2021-05-04 14:15:00|427|426|424|422|428|427|423|422|76700
1620138000000|2021-05-04 14:20:00|423|423|427|426|428|427|423|422|36700
1620138300000|2021-05-04 14:25:00|428|427|431|430|434|433|427|426|50300
1620138600000|2021-05-04 14:30:00|432|431|428|427|432|431|428|427|25300
1620138900000|2021-05-04 14:35:00|429|428|427|426|430|429|426|425|32200
1620139200000|2021-05-04 14:40:00|428|427|428|427|430|429|427|426|14000
1620139500000|2021-05-04 14:45:00|429|428|428|427|430|429|427|426|12800
1620139800000|2021-05-04 14:50:00|427|426|430|429|430|429|426|425|17600
1620140100000|2021-05-04 14:55:00|429|428|428|427|430|428|427|426|41400
1620140400000|2021-05-04 15:00:00|427|426|427|426|429|428|427|426|6900
1620140700000|2021-05-04 15:05:00|426|425|428|427|429|428|426|425|24400
1620141000000|2021-05-04 15:10:00|427|426|416|415|427|426|416|415|80400
1620141300000|2021-05-04 15:15:00|415|414|414|413|417|415|412|411|60500
1620141600000|2021-05-04 15:20:00|413|412|412|411|415|414|412|410|54100
1620141900000|2021-05-04 15:25:00|413|412|418|417|422|421|412|411|75900
1620142200000|2021-05-04 15:30:00|419|418|418|417|419|418|418|416|26700
1620142500000|2021-05-04 15:35:00|417|416|414|413|420|419|414|413|52200
1620142800000|2021-05-04 15:40:00|413|412|414|413|414|413|413|412|10000
1620143100000|2021-05-04 15:45:00|415|414|416|415|418|417|414|414|17600
1620143400000|2021-05-04 15:50:00|417|416|413|412|419|418|413|412|39700
1620143700000|2021-05-04 15:55:00|414|413|416|415|417|415|412|411|49500
1620144000000|2021-05-04 16:00:00|415|414|415|414|417|416|415|414|9400
1620144300000|2021-05-04 16:05:00|416|413|416|415|417|416|414|413|10800
1620144600000|2021-05-04 16:10:00|417|416|418|417|419|417|416|415|9200
1620144900000|2021-05-04 16:15:00|417|416|416|415|417|416|416|415|13600
1620145200000|2021-05-04 16:20:00|417|416|415|414|417|416|414|413|11600
1620145500000|2021-05-04 16:25:00|416|415|419|418|419|418|416|415|18600
1620145800000|2021-05-04 16:30:00|418|417|416|415|418|417|416|415|16700
1620146100000|2021-05-04 16:35:00|417|416|417|416|417|416|416|415|7100
1620146400000|2021-05-04 16:40:00|418|417|416|415|418|417|416|415|20200
1620146700000|2021-05-04 16:45:00|417|416|412|411|418|417|412|411|54600
1620147000000|2021-05-04 16:50:00|413|412|414|412|415|414|413|411|26400
1620147300000|2021-05-04 16:55:00|415|413|416|415|417|415|414|413|8900
1620147600000|2021-05-04 17:00:00|417|416|419|418|419|418|416|415|10700
1620147900000|2021-05-04 17:05:00|420|417|419|418|420|419|418|417|19700
1620148200000|2021-05-04 17:10:00|418|417|418|417|419|418|417|416|16200
1620148500000|2021-05-04 17:15:00|419|418|418|417|421|420|417|416|21300
1620148800000|2021-05-04 17:20:00|417|416|416|415|418|417|416|415|8500
1620149100000|2021-05-04 17:25:00|417|416|420|419|421|420|417|416|17400
1620149400000|2021-05-04 17:30:00|419|418|422|421|422|421|419|418|8700
1620149700000|2021-05-04 17:35:00|423|422|422|421|424|422|421|420|19000
1620150000000|2021-05-04 17:40:00|423|422|422|421|424|422|421|420|9100
1620150300000|2021-05-04 17:45:00|423|422|425|424|425|424|423|422|13900
1620150600000|2021-05-04 17:50:00|426|425|429|428|429|428|426|425|43900
1620150900000|2021-05-04 17:55:00|430|429|431|430|431|430|429|428|18800
1620151200000|2021-05-04 18:00:00|430|429|428|427|430|429|425|424|24500
1620151500000|2021-05-04 18:05:00|429|428|431|430|431|430|427|426|22300
1620151800000|2021-05-04 18:10:00|430|429|430|429|431|430|428|427|11600
1620152100000|2021-05-04 18:15:00|429|428|429|428|430|429|428|427|6500
1620152400000|2021-05-04 18:20:00|428|427|428|427|429|428|427|426|15200
1620152700000|2021-05-04 18:25:00|427|426|429|428|429|428|427|426|14800
1620153000000|2021-05-04 18:30:00|428|427|428|427|429|428|428|427|18300
1620153300000|2021-05-04 18:35:00|427|426|426|425|427|426|425|424|23600
1620153600000|2021-05-04 18:40:00|427|426|425|424|427|426|424|423|47300
1620153900000|2021-05-04 18:45:00|426|425|422|421|426|425|422|421|24400
1620154200000|2021-05-04 18:50:00|421|420|425|424|426|425|421|420|23000
1620154500000|2021-05-04 18:55:00|426|425|425|424|426|425|425|424|6400
1620154800000|2021-05-04 19:00:00|424|423|427|426|427|426|424|423|24100
1620155100000|2021-05-04 19:05:00|426|425|426|425|427|426|426|425|11300
1620155400000|2021-05-04 19:10:00|425|424|426|425|426|425|425|424|15600
1620155700000|2021-05-04 19:15:00|425|424|425|424|426|425|425|424|5600
1620156000000|2021-05-04 19:20:00|426|425|426|425|426|425|425|424|14100
1620156300000|2021-05-04 19:25:00|427|424|426|425|427|426|426|424|5400
1620156600000|2021-05-04 19:30:00|427|426|426|425|427|426|426|425|7300
1620156900000|2021-05-04 19:35:00|427|426|426|425|427|426|425|424|17200
1620157200000|2021-05-04 19:40:00|425|424|421|420|426|424|419|417|72200
1620157500000|2021-05-04 19:45:00|422|421|420|419|422|421|418|417|47100
1620157800000|2021-05-04 19:50:00|421|420|421|420|422|421|420|419|21400
1620158100000|2021-05-04 19:55:00|422|421|421|419|422|421|421|419|43100
1620221400000|2021-05-05 13:30:00|429|424|427|426|433|431|424|421|65700
1620221700000|2021-05-05 13:35:00|428|425|426|425|428|427|422|420|48200
1620222000000|2021-05-05 13:40:00|425|424|429|428|430|428|418|417|83900
1620222300000|2021-05-05 13:45:00|430|429|435|433|435|434|430|428|52000
1620222600000|2021-05-05 13:50:00|434|434|427|426|435|434|424|423|64800
1620222900000|2021-05-05 13:55:00|428|427|426|425|432|431|425|424|41100
1620223200000|2021-05-05 14:00:00|425|424|421|420|426|425|420|419|74600
1620223500000|2021-05-05 14:05:00|422|421|422|421|423|422|420|419|22900
1620223800000|2021-05-05 14:10:00|423|420|423|422|424|423|423|420|11000
1620224100000|2021-05-05 14:15:00|424|423|425|424|425|424|422|421|14600
1620224400000|2021-05-05 14:20:00|426|425|425|424|427|426|423|422|57900
1620224700000|2021-05-05 14:25:00|426|425|426|425|426|425|425|424|3500
1620225000000|2021-05-05 14:30:00|427|426|427|426|428|427|426|425|16300
1620225300000|2021-05-05 14:35:00|428|427|428|427|428|427|426|425|34200
1620225600000|2021-05-05 14:40:00|427|426|431|430|432|431|427|426|69500
1620225900000|2021-05-05 14:45:00|432|429|435|434|436|435|432|429|54300
1620226200000|2021-05-05 14:50:00|436|435|442|441|442|441|436|435|49100
1620226500000|2021-05-05 14:55:00|441|440|440|438|442|441|437|435|46800
1620226800000|2021-05-05 15:00:00|439|439|445|444|446|445|439|438|105400
1620227100000|2021-05-05 15:05:00|444|443|444|443|447|446|443|442|23800
1620227400000|2021-05-05 15:10:00|445|444|440|438|445|444|439|438|41400
1620227700000|2021-05-05 15:15:00|441|439|450|448|450|449|441|438|42400
1620228000000|2021-05-05 15:20:00|449|449|447|446|450|449|447|445|23000
1620228300000|2021-05-05 15:25:00|448|447|448|447|449|447|444|442|38200
1620228600000|2021-05-05 15:30:00|447|446|449|448|449|448|445|444|24900
1620228900000|2021-05-05 15:35:00|450|449|450|448|450|449|447|446|63900
1620229200000|2021-05-05 15:40:00|449|449|448|447|450|449|446|445|15700
1620229500000|2021-05-05 15:45:00|449|448|446|445|449|448|445|444|16600
1620229800000|2021-05-05 15:50:00|445|444|449|448|450|449|444|443|37000
1620230100000|2021-05-05 15:55:00|448|447|449|448|449|448|448|447|17300
1620230400000|2021-05-05 16:00:00|450|449|452|451|452|451|449|448|58400
1620230700000|2021-05-05 16:05:00|453|452|452|451|454|452|451|450|44000
1620231000000|2021-05-05 16:10:00|451|450|451|450|453|451|450|448|19300
1620231300000|2021-05-05 16:15:00|452|451|447|446|452|451|446|445|19600
1620231600000|2021-05-05 16:20:00|448|447|444|443|448|447|442|441|31000
1620231900000|2021-05-05 16:25:00|443|442|443|442|444|443|441|440|13500
1620232200000|2021-05-05 16:30:00|442|441|441|440|443|442|439|438|49500
1620232500000|2021-05-05 16:35:00|440|439|441|440|442|441|440|439|11400
1620232800000|2021-05-05 16:40:00|440|439|435|434|441|440|432|431|50800
1620233100000|2021-05-05 16:45:00|436|435|437|436|437|436|435|434|12900
1620233400000|2021-05-05 16:50:00|436|435|435|434|437|436|434|433|20500
1620233700000|2021-05-05 16:55:00|436|435|433|432|438|437|432|431|24000
1620234000000|2021-05-05 17:00:00|434|433|435|434|436|435|433|432|12900
1620234300000|2021-05-05 17:05:00|436|435|437|436|438|436|434|433|42100
1620234600000|2021-05-05 17:10:00|438|437|437|436|438|437|437|436|5500
1620234900000|2021-05-05 17:15:00|438|435|438|437|439|438|434|433|25400
1620235200000|2021-05-05 17:20:00|439|438|439|438|441|440|438|437|18300
1620235500000|2021-05-05 17:25:00|438|437|440|439|440|439|438|437|31800
1620235800000|2021-05-05 17:30:00|439|438|439|438|440|439|439|438|2400
1620236100000|2021-05-05 17:35:00|438|437|436|435|438|437|436|435|21000
1620236400000|2021-05-05 17:40:00|437|434|435|434|437|434|433|432|13700
1620236700000|2021-05-05 17:45:00|434|433|436|435|436|435|433|431|14000
1620237000000|2021-05-05 17:50:00|435|434|435|434|436|434|435|434|6300
1620237300000|2021-05-05 17:55:00|434|433|435|434|435|434|433|432|6900
1620237600000|2021-05-05 18:00:00|434|433|433|432|434|433|432|431|21000
1620237900000|2021-05-05 18:05:00|432|431|434|433|434|433|432|431|16900
1620238200000|2021-05-05 18:10:00|435|434|435|434|436|435|434|433|9000
1620238500000|2021-05-05 18:15:00|436|435|435|434|436|435|434|433|4200
1620238800000|2021-05-05 18:20:00|436|435|437|436|438|437|436|435|7000
1620239100000|2021-05-05 18:25:00|438|437|436|435|438|437|436|435|3500
1620239400000|2021-05-05 18:30:00|435|434|434|433|435|434|434|433|16700
1620239700000|2021-05-05 18:35:00|433|432|434|433|434|433|433|432|4700
1620240000000|2021-05-05 18:40:00|433|432|433|432|434|433|433|432|3500
1620240300000|2021-05-05 18:45:00|432|431|431|430|433|432|430|429|49700
1620240600000|2021-05-05 18:50:00|430|429|429|428|430|429|428|427|22600
1620240900000|2021-05-05 18:55:00|430|429|433|431|433|432|430|429|9600
1620241200000|2021-05-05 19:00:00|432|432|431|430|433|432|429|428|39400
1620241500000|2021-05-05 19:05:00|432|431|430|429|432|431|429|428|7700
1620241800000|2021-05-05 19:10:00|429|428|429|428|430|429|428|427|15100
1620242100000|2021-05-05 19:15:00|430|429|430|429|430|429|429|428|15000
1620242400000|2021-05-05 19:20:00|429|428|428|427|429|428|427|426|51500
1620242700000|2021-05-05 19:25:00|427|426|426|425|428|427|425|424|44000
1620243000000|2021-05-05 19:30:00|427|426|428|427|429|428|426|425|20300
1620243300000|2021-05-05 19:35:00|429|428|432|431|432|431|429|428|26600
1620243600000|2021-05-05 19:40:00|431|430|430|429|432|431|429|428|22100
1620243900000|2021-05-05 19:45:00|429|428|429|428|430|429|428|427|12900
1620244200000|2021-05-05 19:50:00|428|427|423|422|429|428|419|418|96200
1620244500000|2021-05-05 19:55:00|422|421|410|409|422|421|408|406|157700
1620307800000|2021-05-06 13:30:00|419|416|411|410|424|421|411|410|118500
1620308100000|2021-05-06 13:35:00|412|411|419|416|420|418|412|410|39800
1620308400000|2021-05-06 13:40:00|420|417|423|421|423|422|418|417|54000
1620308700000|2021-05-06 13:45:00|422|420|422|420|426|424|421|419|17400
1620309000000|2021-05-06 13:50:00|421|421|422|421|425|424|420|418|33800
1620309300000|2021-05-06 13:55:00|421|420|412|410|421|420|412|410|51100
1620309600000|2021-05-06 14:00:00|413|411|411|408|414|412|407|406|97900
1620309900000|2021-05-06 14:05:00|410|410|404|403|411|410|404|403|30800
1620310200000|2021-05-06 14:10:00|405|404|398|397|406|404|397|395|146300
1620310500000|2021-05-06 14:15:00|399|396|395|393|400|398|391|390|147500
1620310800000|2021-05-06 14:20:00|394|392|395|393|395|394|392|391|36000
1620311100000|2021-05-06 14:25:00|396|392|399|397|399|397|396|392|33200
1620311400000|2021-05-06 14:30:00|398|396|402|400|402|400|398|396|29800
1620311700000|2021-05-06 14:35:00|403|401|397|395|404|402|395|393|75500
1620312000000|2021-05-06 14:40:00|396|394|396|394|397|395|394|393|18800
1620312300000|2021-05-06 14:45:00|395|395|395|393|397|396|394|392|33700
1620312600000|2021-05-06 14:50:00|394|394|397|394|397|396|394|393|24500
1620312900000|2021-05-06 14:55:00|396|395|395|394|397|396|395|393|18600
1620313200000|2021-05-06 15:00:00|396|395|396|394|397|396|394|393|30000
1620313500000|2021-05-06 15:05:00|395|395|390|389|397|395|389|388|85600
1620313800000|2021-05-06 15:10:00|389|388|392|390|392|391|389|388|26400
1620314100000|2021-05-06 15:15:00|391|391|393|392|393|392|391|390|11700
1620314400000|2021-05-06 15:20:00|392|391|392|390|394|393|391|390|23600
1620314700000|2021-05-06 15:25:00|391|391|388|386|392|391|387|386|87500
1620315000000|2021-05-06 15:30:00|387|387|389|388|390|389|387|386|39500
1620315300000|2021-05-06 15:35:00|390|389|388|386|390|389|387|386|48600
1620315600000|2021-05-06 15:40:00|387|387|388|386|388|387|387|386|76300
1620315900000|2021-05-06 15:45:00|389|387|389|388|389|388|389|387|50400
1620316200000|2021-05-06 15:50:00|388|387|384|383|389|387|382|380|221100
1620316500000|2021-05-06 15:55:00|385|384|388|387|388|387|384|383|49100
1620316800000|2021-05-06 16:00:00|389|386|390|389|390|389|388|386|19300
1620317100000|2021-05-06 16:05:00|389|388|389|387|390|388|388|387|21600
1620317400000|2021-05-06 16:10:00|388|388|391|390|391|390|388|387|25700
1620317700000|2021-05-06 16:15:00|390|389|388|387|391|390|387|386|37200
1620318000000|2021-05-06 16:20:00|389|386|391|390|391|390|389|386|12400
1620318300000|2021-05-06 16:25:00|392|389|393|392|393|392|391|389|9900
1620318600000|2021-05-06 16:30:00|392|391|395|393|395|394|392|391|47200
1620318900000|2021-05-06 16:35:00|394|392|394|393|395|393|393|392|7300
1620319200000|2021-05-06 16:40:00|395|394|395|393|396|395|394|393|13300
1620319500000|2021-05-06 16:45:00|394|394|392|391|394|394|392|390|20300
1620319800000|2021-05-06 16:50:00|393|392|388|387|393|392|386|385|114900
1620320100000|2021-05-06 16:55:00|389|388|388|386|390|389|388|386|16800
1620320400000|2021-05-06 17:00:00|387|387|389|388|390|388|387|387|5200
1620320700000|2021-05-06 17:05:00|390|389|390|389|390|389|389|387|43400
1620321000000|2021-05-06 17:10:00||388||389||389||388|10900
1620321300000|2021-05-06 17:15:00|389|388|391|389|391|390|389|388|32000
1620321600000|2021-05-06 17:20:00|390|390|390|388|391|390|389|388|28000
1620321900000|2021-05-06 17:25:00|389|389|389|388|390|389|389|388|10100
1620322200000|2021-05-06 17:30:00|390|389|390|389|390|389|389|388|10300
1620322500000|2021-05-06 17:35:00|391|390|389|387|391|390|388|387|32200
1620322800000|2021-05-06 17:40:00|388|388|391|390|391|390|388|387|12600
1620323100000|2021-05-06 17:45:00|390|389|389|387|390|390|389|387|6000
1620323400000|2021-05-06 17:50:00|388|388|389|387|389|388|388|387|3100
1620323700000|2021-05-06 17:55:00|388|386|387|385|388|387|386|385|25800
1620324000000|2021-05-06 18:00:00|386|386|387|385|388|387|386|385|8300
1620324300000|2021-05-06 18:05:00|386|386|387|386|387|386|386|385|6600
1620324600000|2021-05-06 18:10:00|388|387|387|385|388|387|386|385|16700
1620324900000|2021-05-06 18:15:00|386|386|387|386|387|386|386|385|8900
1620325200000|2021-05-06 18:20:00|386|385|382|381|387|385|382|381|52300
1620325500000|2021-05-06 18:25:00|383|382|382|380|384|383|381|380|54100
1620325800000|2021-05-06 18:30:00|383|381|382|381|383|382|381|380|11300
1620326100000|2021-05-06 18:35:00|381|380|375|374|382|381|375|374|138100
1620326400000|2021-05-06 18:40:00|374|373|374|373|377|375|374|372|36200
1620326700000|2021-05-06 18:45:00|375|374|377|375|378|377|375|373|28600
1620327000000|2021-05-06 18:50:00|376|376|376|375|378|377|375|374|11400
1620327300000|2021-05-06 18:55:00|||||||||3100
1620327600000|2021-05-06 19:00:00|377|376|377|376|377|376|376|374|42500
1620327900000|2021-05-06 19:05:00|376|375|376|375|377|376|376|375|25000
1620328200000|2021-05-06 19:10:00|377|376|376|375|377|376|374|373|46700
1620328500000|2021-05-06 19:15:00|375|374|377|375|377|376|375|374|25400
1620328800000|2021-05-06 19:20:00|376|376|375|373|377|376|374|373|33200
1620329100000|2021-05-06 19:25:00|374|374|373|372|375|374|373|372|81300
1620329400000|2021-05-06 19:30:00|374|373|374|373|374|373|373|372|68200
1620329700000|2021-05-06 19:35:00|375|374|377|376|378|377|375|374|198700
1620330000000|2021-05-06 19:40:00|378|377|376|375|378|377|376|375|22600
1620330300000|2021-05-06 19:45:00|377|376|378|377|379|378|377|376|60600
1620330600000|2021-05-06 19:50:00|379|378|378|377|379|378|377|376|36300
1620330900000|2021-05-06 19:55:00|379|378|382|380|382|380|379|378|52800
1620394200000|2021-05-07 13:30:00|390|390|389|388|390|390|383|382|99200
1620394500000|2021-05-07 13:35:00|390|389|392|391|393|392|389|387|76700
1620394800000|2021-05-07 13:40:00|393|392|394|393|395|394|390|388|67300
1620395100000|2021-05-07 13:45:00|395|394|392|391|395|394|391|390|68600
1620395400000|2021-05-07 13:50:00|391|390|393|392|395|394|388|387|33200
1620395700000|2021-05-07 13:55:00|392|391|389|388|392|391|387|386|41600
1620396000000|2021-05-07 14:00:00|390|389|390|389|391|390|389|388|26700
1620396300000|2021-05-07 14:05:00|391|390|391|390|392|391|390|389|29700
1620396600000|2021-05-07 14:10:00|392|391|393|392|394|393|391|391|24800
1620396900000|2021-05-07 14:15:00|394|393|392|391|394|393|391|390|27500
1620397200000|2021-05-07 14:20:00|391|390|392|390|393|392|390|389|57000
1620397500000|2021-05-07 14:25:00|391|391|390|389|393|392|389|388|31000
1620397800000|2021-05-07 14:30:00|389|388|390|389|391|390|389|388|19000
1620398100000|2021-05-07 14:35:00|389|388|389|388|391|390|389|388|23700
1620398400000|2021-05-07 14:40:00|390|389|391|390|392|391|390|388|15700
1620398700000|2021-05-07 14:45:00|392|391|393|392|393|392|391|390|18900
1620399000000|2021-05-07 14:50:00|394|393|393|391|394|393|392|391|14500
1620399300000|2021-05-07 14:55:00|392|392|398|397|399|397|392|391|95400
1620399600000|2021-05-07 15:00:00|397|396|395|394|398|397|392|390|62800
1620399900000|2021-05-07 15:05:00|396|393|392|390|396|393|392|390|21500
1620400200000|2021-05-07 15:10:00|393|391|395|394|395|394|393|391|11600
1620400500000|2021-05-07 15:15:00|394|393|392|391|395|394|392|391|45200
1620400800000|2021-05-07 15:20:00|393|392|393|392|393|392|392|391|6300
1620401100000|2021-05-07 15:25:00|392|391|393|392|393|392|392|391|11200
1620401400000|2021-05-07 15:30:00|||||||||10300
1620401700000|2021-05-07 15:35:00|392|391|392|391|392|391|391|390|29200
1620402000000|2021-05-07 15:40:00|393|392|392|391|393|392|392|390|14000
1620402300000|2021-05-07 15:45:00|393|392|393|392|393|392|392|391|19000
1620402600000|2021-05-07 15:50:00|||||||||2200
1620402900000|2021-05-07 15:55:00|||||||||4300
1620403200000|2021-05-07 16:00:00|394|393|394|393|395|394|394|393|22900
1620403500000|2021-05-07 16:05:00|395|394|395|394|395|394|395|394|2300
1620403800000|2021-05-07 16:10:00|394|393|396|395|396|395|393|392|24700
1620404100000|2021-05-07 16:15:00|397|396|399|398|399|398|397|396|42300
1620404400000|2021-05-07 16:20:00|398|397|397|396|399|398|397|396|21500
1620404700000|2021-05-07 16:25:00|398|397|397|396|399|398|397|396|14400
1620405000000|2021-05-07 16:30:00|396|395|397|396|398|397|396|395|11100
1620405300000|2021-05-07 16:35:00|396|395|396|395|396|395|395|394|13200
1620405600000|2021-05-07 16:40:00|397|394|394|393|397|395|393|392|17900
1620405900000|2021-05-07 16:45:00|395|394|396|395|396|395|394|393|20700
1620406200000|2021-05-07 16:50:00|397|396|397|396|397|396|397|396|7500
1620406500000|2021-05-07 16:55:00|398|397|399|397|399|398|398|397|18800
1620406800000|2021-05-07 17:00:00|398|398|401|400|402|401|398|397|71500
1620407100000|2021-05-07 17:05:00|402|401|401|400|402|401|400|399|24100
1620407400000|2021-05-07 17:10:00|402|401|404|403|404|403|401|400|28700
1620407700000|2021-05-07 17:15:00|403|402|402|401|404|403|402|401|25700
1620408000000|2021-05-07 17:20:00|401|400|403|402|403|402|399|398|33100
1620408300000|2021-05-07 17:25:00|402|401|400|399|403|401|400|399|21400
1620408600000|2021-05-07 17:30:00|399|398|401|400|401|400|399|398|7500
1620408900000|2021-05-07 17:35:00|402|401|401|400|402|401|400|399|19100
1620409200000|2021-05-07 17:40:00|400|399|399|398|400|399|398|397|71300
1620409500000|2021-05-07 17:45:00|400|399|399|398|400|399|398|397|18600
1620409800000|2021-05-07 17:50:00|400|399|399|398|400|399|399|398|5300
1620410100000|2021-05-07 17:55:00|398|397|398|397|399|398|398|397|6300
1620410400000|2021-05-07 18:00:00|397|396|395|394|397|396|394|393|38400
1620410700000|2021-05-07 18:05:00|394|393|394|393|394|393|393|392|19100
1620411000000|2021-05-07 18:10:00|393|392|395|394|395|394|393|392|28600
1620411300000|2021-05-07 18:15:00|394|393|395|394|395|394|394|393|8500
1620411600000|2021-05-07 18:20:00|394|393|394|393|394|393|393|392|20700
1620411900000|2021-05-07 18:25:00|395|394|395|394|395|394|394|393|18900
1620412200000|2021-05-07 18:30:00|394|393|393|392|394|393|392|391|23700
1620412500000|2021-05-07 18:35:00|392|391|392|391|393|392|392|391|32000
1620412800000|2021-05-07 18:40:00|393|392|393|392|393|392|393|392|9500
1620413100000|2021-05-07 18:45:00|394|393|394|393|394|393|393|392|3200
1620413400000|2021-05-07 18:50:00|393|392|393|392|394|393|393|392|10400
1620413700000|2021-05-07 18:55:00|394|393|394|393|394|393|394|393|7600
1620414000000|2021-05-07 19:00:00|||||||||6200
1620414300000|2021-05-07 19:05:00|||||||||1600
1620414600000|2021-05-07 19:10:00|||||||||3800
1620414900000|2021-05-07 19:15:00|393|392|393|392|393|392|392|391|25200
1620415200000|2021-05-07 19:20:00|394|393|394|393|394|393|393|392|15500
1620415500000|2021-05-07 19:25:00|||||||||8100
1620415800000|2021-05-07 19:30:00|395|394|396|395|396|395|394|393|26300
1620416100000|2021-05-07 19:35:00|397|396|397|396|397|396|396|395|14900
1620416400000|2021-05-07 19:40:00|396|395|396|395|397|396|396|395|21300
1620416700000|2021-05-07 19:45:00|395|394|397|396|397|396|395|394|18400
1620417000000|2021-05-07 19:50:00|396|395|397|396|397|396|396|395|26600
1620417300000|2021-05-07 19:55:00|396|395|397|394|397|395|395|394|55200
1620653400000|2021-05-10 13:30:00|410|408|400|399|410|408|399|398|121300
1620653700000|2021-05-10 13:35:00|401|400|399|398|401|400|396|395|79500
1620654000000|2021-05-10 13:40:00|400|399|400|399|400|399|398|397|70000
1620654300000|2021-05-10 13:45:00|399|398|400|399|400|399|398|397|58400
1620654600000|2021-05-10 13:50:00|399|398|397|396|400|399|397|396|47200
1620654900000|2021-05-10 13:55:00|396|395|398|397|398|397|393|392|152600
1620655200000|2021-05-10 14:00:00|397|396|386|384|397|396|385|384|156700
1620655500000|2021-05-10 14:05:00|385|383|388|387|389|388|383|382|104500
1620655800000|2021-05-10 14:10:00|387|386|393|392|393|392|387|386|20500
1620656100000|2021-05-10 14:15:00|394|393|396|395|398|396|392|391|22700
1620656400000|2021-05-10 14:20:00|395|394|393|392|396|395|393|391|26600
1620656700000|2021-05-10 14:25:00|394|393|392|391|394|393|391|390|9900
1620657000000|2021-05-10 14:30:00|391|390|388|387|391|391|387|386|77300
1620657300000|2021-05-10 14:35:00|389|388|388|386|392|391|386|385|49200
1620657600000|2021-05-10 14:40:00|387|387|386|385|389|387|383|382|81100
1620657900000|2021-05-10 14:45:00|385|384|383|382|385|385|383|382|32700
1620658200000|2021-05-10 14:50:00|384|383|386|385|387|386|384|382|38100
1620658500000|2021-05-10 14:55:00|387|386|386|385|388|387|386|384|32800
1620658800000|2021-05-10 15:00:00|387|386|387|386|389|387|385|384|16000
1620659100000|2021-05-10 15:05:00|388|387|387|386|388|387|386|385|11800
1620659400000|2021-05-10 15:10:00|386|385|384|383|387|386|384|383|16500
1620659700000|2021-05-10 15:15:00|385|384|386|385|386|385|385|384|10800
1620660000000|2021-05-10 15:20:00|387|386|388|387|389|387|387|386|27300
1620660300000|2021-05-10 15:25:00|389|388|387|386|389|388|387|386|12200
1620660600000|2021-05-10 15:30:00|386|385|386|385|387|386|386|385|13200
1620660900000|2021-05-10 15:35:00|387|386|387|386|389|388|387|386|8800
1620661200000|2021-05-10 15:40:00|388|387|388|387|388|387|387|387|7000
1620661500000|2021-05-10 15:45:00|387|386|389|388|389|388|387|386|5200
1620661800000|2021-05-10 15:50:00|388|387|389|388|389|388|388|387|25200
1620662100000|2021-05-10 15:55:00|390|389|394|393|394|393|390|389|79900
1620662400000|2021-05-10 16:00:00|395|394|395|394|396|394|394|393|12300
1620662700000|2021-05-10 16:05:00|396|395|395|394|396|395|395|394|12400
1620663000000|2021-05-10 16:10:00|396|395|394|393|396|395|394|393|18900
1620663300000|2021-05-10 16:15:00|395|394|394|393|396|395|394|393|20400
1620663600000|2021-05-10 16:20:00|395|392|395|394|395|394|393|392|10800
1620663900000|2021-05-10 16:25:00|394|393|393|392|394|393|392|391|9500
1620664200000|2021-05-10 16:30:00|392|391|393|392|393|392|392|391|3800
1620664500000|2021-05-10 16:35:00|394|393|393|392|394|393|393|392|7100
1620664800000|2021-05-10 16:40:00|392|391|393|392|393|392|392|391|12800
1620665100000|2021-05-10 16:45:00|392|391|392|391|392|391|392|391|7800
1620665400000|2021-05-10 16:50:00|393|392|393|392|393|392|392|391|5400
1620665700000|2021-05-10 16:55:00|392|391|391|390|393|392|391|390|7500
1620666000000|2021-05-10 17:00:00|390|389|388|386|392|391|387|386|42100
1620666300000|2021-05-10 17:05:00|387|387|388|387|390|388|387|386|14900
1620666600000|2021-05-10 17:10:00|389|388|387|386|389|388|387|386|28700
1620666900000|2021-05-10 17:15:00|386|385|387|386|388|387|386|385|13400
1620667200000|2021-05-10 17:20:00|388|387|389|388|389|388|387|386|6600
1620667500000|2021-05-10 17:25:00|388|387|388|387|390|389|388|387|4300
1620667800000|2021-05-10 17:30:00|387|386|388|387|389|388|387|386|8000
1620668100000|2021-05-10 17:35:00|389|388|387|386|389|388|387|386|10500
1620668400000|2021-05-10 17:40:00|386|385|386|385|387|386|386|385|8500
1620668700000|2021-05-10 17:45:00|387|386|384|383|387|386|384|383|37800
1620669000000|2021-05-10 17:50:00|385|384|385|384|386|385|384|383|23400
1620669300000|2021-05-10 17:55:00|384|383|384|383|385|384|384|383|10000
1620669600000|2021-05-10 18:00:00|383|382|382|381|383|382|382|381|25000
1620669900000|2021-05-10 18:05:00|383|382|383|382|383|382|382|381|23000
1620670200000|2021-05-10 18:10:00|382|381|383|382|383|382|382|381|8700
1620670500000|2021-05-10 18:15:00|384|381|383|382|384|383|381|380|29100
1620670800000|2021-05-10 18:20:00|382|381|383|382|383|382|382|381|7700
1620671100000|2021-05-10 18:25:00|382|381|382|381|383|382|381|380|16500
1620671400000|2021-05-10 18:30:00|381|380|381|380|382|381|381|380|9300
1620671700000|2021-05-10 18:35:00|382|381|382|381|384|383|381|380|25200
1620672000000|2021-05-10 18:40:00|383|382|383|382|383|382|382|381|9400
1620672300000|2021-05-10 18:45:00|384|383|383|382|384|383|382|381|28400
1620672600000|2021-05-10 18:50:00|384|383|384|383|384|383|383|382|11200
1620672900000|2021-05-10 18:55:00|383|382|382|381|383|382|382|381|13600
1620673200000|2021-05-10 19:00:00|381|380|384|383|384|383|381|380|26900
1620673500000|2021-05-10 19:05:00|383|382|383|382|384|383|382|381|11900
1620673800000|2021-05-10 19:10:00|382|381|381|380|383|382|381|380|18400
1620674100000|2021-05-10 19:15:00|380|379|378|377|380|380|378|377|110800
1620674400000|2021-05-10 19:20:00|379|378|379|378|379|378|377|376|23600
1620674700000|2021-05-10 19:25:00|378|377|377|376|379|378|377|376|36700
1620675000000|2021-05-10 19:30:00|378|377|376|375|378|377|376|375|51800
1620675300000|2021-05-10 19:35:00|377|376|377|376|377|376|376|375|11200
1620675600000|2021-05-10 19:40:00|376|375|376|375|377|376|376|375|40400
1620675900000|2021-05-10 19:45:00|377|376|376|375|377|376|376|375|37800
1620676200000|2021-05-10 19:50:00|377|376|377|376|377|376|376|375|48900
1620676500000|2021-05-10 19:55:00|376|375|379|375|379|378|374|372|117600
1620653400000|2021-05-10 13:30:00|410|408|400|399|410|408|399|398|121300
1620653700000|2021-05-10 13:35:00|401|400|399|398|401|400|396|395|79500
1620654000000|2021-05-10 13:40:00|400|399|400|399|400|399|398|397|70000
1620654300000|2021-05-10 13:45:00|399|398|400|399|400|399|398|397|58400
1620654600000|2021-05-10 13:50:00|399|398|397|396|400|399|397|396|47200
1620654900000|2021-05-10 13:55:00|396|395|398|397|398|397|393|392|152600
1620655200000|2021-05-10 14:00:00|397|396|386|384|397|396|385|384|156700
1620655500000|2021-05-10 14:05:00|385|383|388|387|389|388|383|382|104500
1620655800000|2021-05-10 14:10:00|387|386|393|392|393|392|387|386|20500
1620656100000|2021-05-10 14:15:00|394|393|396|395|398|396|392|391|22700
1620656400000|2021-05-10 14:20:00|395|394|393|392|396|395|393|391|26600
1620656700000|2021-05-10 14:25:00|394|393|392|391|394|393|391|390|9900
1620657000000|2021-05-10 14:30:00|391|390|388|387|391|391|387|386|77300
1620657300000|2021-05-10 14:35:00|389|388|388|386|392|391|386|385|49200
1620657600000|2021-05-10 14:40:00|387|387|386|385|389|387|383|382|81100
1620657900000|2021-05-10 14:45:00|385|384|383|382|385|385|383|382|32700
1620658200000|2021-05-10 14:50:00|384|383|386|385|387|386|384|382|38100
1620658500000|2021-05-10 14:55:00|387|386|386|385|388|387|386|384|32800
1620658800000|2021-05-10 15:00:00|387|386|387|386|389|387|385|384|16000
1620659100000|2021-05-10 15:05:00|388|387|387|386|388|387|386|385|11800
1620659400000|2021-05-10 15:10:00|386|385|384|383|387|386|384|383|16500
1620659700000|2021-05-10 15:15:00|385|384|386|385|386|385|385|384|10800
1620660000000|2021-05-10 15:20:00|387|386|388|387|389|387|387|386|27300
1620660300000|2021-05-10 15:25:00|389|388|387|386|389|388|387|386|12200
1620660600000|2021-05-10 15:30:00|386|385|386|385|387|386|386|385|13200
1620660900000|2021-05-10 15:35:00|387|386|387|386|389|388|387|386|8800
1620661200000|2021-05-10 15:40:00|388|387|388|387|388|387|387|387|7000
1620661500000|2021-05-10 15:45:00|387|386|389|388|389|388|387|386|5200
1620661800000|2021-05-10 15:50:00|388|387|389|388|389|388|388|387|25200
1620662100000|2021-05-10 15:55:00|390|389|394|393|394|393|390|389|79900
1620662400000|2021-05-10 16:00:00|395|394|395|394|396|394|394|393|12300
1620662700000|2021-05-10 16:05:00|396|395|395|394|396|395|395|394|12400
1620663000000|2021-05-10 16:10:00|396|395|394|393|396|395|394|393|18900
1620663300000|2021-05-10 16:15:00|395|394|394|393|396|395|394|393|20400
1620663600000|2021-05-10 16:20:00|395|392|395|394|395|394|393|392|10800
1620663900000|2021-05-10 16:25:00|394|393|393|392|394|393|392|391|9500
1620664200000|2021-05-10 16:30:00|392|391|393|392|393|392|392|391|3800
1620664500000|2021-05-10 16:35:00|394|393|393|392|394|393|393|392|7100
1620664800000|2021-05-10 16:40:00|392|391|393|392|393|392|392|391|12800
1620665100000|2021-05-10 16:45:00|392|391|392|391|392|391|392|391|7800
1620665400000|2021-05-10 16:50:00|393|392|393|392|393|392|392|391|5400
1620665700000|2021-05-10 16:55:00|392|391|391|390|393|392|391|390|7500
1620666000000|2021-05-10 17:00:00|390|389|388|386|392|391|387|386|42100
1620666300000|2021-05-10 17:05:00|387|387|388|387|390|388|387|386|14900
1620666600000|2021-05-10 17:10:00|389|388|387|386|389|388|387|386|28700
1620666900000|2021-05-10 17:15:00|386|385|387|386|388|387|386|385|13400
1620667200000|2021-05-10 17:20:00|388|387|389|388|389|388|387|386|6600
1620667500000|2021-05-10 17:25:00|388|387|388|387|390|389|388|387|4300
1620667800000|2021-05-10 17:30:00|387|386|388|387|389|388|387|386|8000
1620668100000|2021-05-10 17:35:00|389|388|387|386|389|388|387|386|10500
1620668400000|2021-05-10 17:40:00|386|385|386|385|387|386|386|385|8500
1620668700000|2021-05-10 17:45:00|387|386|384|383|387|386|384|383|37800
1620669000000|2021-05-10 17:50:00|385|384|385|384|386|385|384|383|23400
1620669300000|2021-05-10 17:55:00|384|383|384|383|385|384|384|383|10000
1620669600000|2021-05-10 18:00:00|383|382|382|381|383|382|382|381|25000
1620669900000|2021-05-10 18:05:00|383|382|383|382|383|382|382|381|23000
1620670200000|2021-05-10 18:10:00|382|381|383|382|383|382|382|381|8700
1620670500000|2021-05-10 18:15:00|384|381|383|382|384|383|381|380|29100
1620670800000|2021-05-10 18:20:00|382|381|383|382|383|382|382|381|7700
1620671100000|2021-05-10 18:25:00|382|381|382|381|383|382|381|380|16500
1620671400000|2021-05-10 18:30:00|381|380|381|380|382|381|381|380|9300
1620671700000|2021-05-10 18:35:00|382|381|382|381|384|383|381|380|25200
1620672000000|2021-05-10 18:40:00|383|382|383|382|383|382|382|381|9400
1620672300000|2021-05-10 18:45:00|384|383|383|382|384|383|382|381|28400
1620672600000|2021-05-10 18:50:00|384|383|384|383|384|383|383|382|11200
1620672900000|2021-05-10 18:55:00|383|382|382|381|383|382|382|381|13600
1620673200000|2021-05-10 19:00:00|381|380|384|383|384|383|381|380|26900
1620673500000|2021-05-10 19:05:00|383|382|383|382|384|383|382|381|11900
1620673800000|2021-05-10 19:10:00|382|381|381|380|383|382|381|380|18400
1620674100000|2021-05-10 19:15:00|380|379|378|377|380|380|378|377|110800
1620674400000|2021-05-10 19:20:00|379|378|379|378|379|378|377|376|23600
1620674700000|2021-05-10 19:25:00|378|377|377|376|379|378|377|376|36700
1620675000000|2021-05-10 19:30:00|378|377|376|375|378|377|376|375|51800
1620675300000|2021-05-10 19:35:00|377|376|377|376|377|376|376|375|11200
1620675600000|2021-05-10 19:40:00|376|375|376|375|377|376|376|375|40400
1620675900000|2021-05-10 19:45:00|377|376|376|375|377|376|376|375|37800
1620676200000|2021-05-10 19:50:00|377|376|377|376|377|376|376|375|48900
1620676500000|2021-05-10 19:55:00|376|375|379|375|379|378|374|372|117600
1620739800000|2021-05-11 13:30:00|355|350|348|347|358|357|343|340|187500
1620740100000|2021-05-11 13:35:00|349|346|337|336|350|349|333|332|222700
1620740400000|2021-05-11 13:40:00|338|337|345|344|349|348|337|336|128400
1620740700000|2021-05-11 13:45:00|344|343|352|351|354|352|343|342|130100
1620741000000|2021-05-11 13:50:00|353|350|352|351|354|353|347|346|49300
1620741300000|2021-05-11 13:55:00|353|352|355|354|355|354|349|348|87100
1620741600000|2021-05-11 14:00:00|354|353|351|350|356|355|349|348|85400
1620741900000|2021-05-11 14:05:00|352|351|350|349|353|352|350|349|63700
1620742200000|2021-05-11 14:10:00|351|350|350|349|353|352|349|348|54500
1620742500000|2021-05-11 14:15:00|351|350|351|350|352|351|347|346|46400
1620742800000|2021-05-11 14:20:00|352|351|350|349|352|351|350|349|44400
1620743100000|2021-05-11 14:25:00|351|350|347|346|351|350|347|346|68200
1620743400000|2021-05-11 14:30:00|346|345|343|342|347|346|341|340|87400
1620743700000|2021-05-11 14:35:00|344|343|344|343|345|344|341|340|53000
1620744000000|2021-05-11 14:40:00|345|344|348|346|349|348|344|343|63900
1620744300000|2021-05-11 14:45:00|347|345|345|344|348|346|341|340|62300
1620744600000|2021-05-11 14:50:00|346|343|346|345|347|346|344|343|18000
1620744900000|2021-05-11 14:55:00|345|344|344|343|346|344|343|342|27600
1620745200000|2021-05-11 15:00:00|343|342|346|345|346|345|343|342|113900
1620745500000|2021-05-11 15:05:00|345|344|346|345|347|346|345|344|15000
1620745800000|2021-05-11 15:10:00|347|346|348|347|349|348|347|346|31100
1620746100000|2021-05-11 15:15:00|349|348|352|351|352|351|348|347|45900
1620746400000|2021-05-11 15:20:00|353|350|352|351|353|352|351|350|101300
1620746700000|2021-05-11 15:25:00|353|352|352|351|353|352|351|350|24100
1620747000000|2021-05-11 15:30:00|353|352|357|356|358|356|353|352|69200
1620747300000|2021-05-11 15:35:00|356|355|354|352|356|355|352|351|36500
1620747600000|2021-05-11 15:40:00|353|351|351|350|353|352|351|350|73600
1620747900000|2021-05-11 15:45:00|352|349|353|352|355|354|352|349|32600
1620748200000|2021-05-11 15:50:00|354|353|359|358|360|359|353|352|55600
1620748500000|2021-05-11 15:55:00|358|357|358|357|359|358|357|356|30500
1620748800000|2021-05-11 16:00:00|359|358|360|359|361|360|358|357|71700
1620749100000|2021-05-11 16:05:00|361|360|361|360|363|362|361|359|49100
1620749400000|2021-05-11 16:10:00|362|361|361|360|362|361|360|359|24400
1620749700000|2021-05-11 16:15:00|360|359|363|362|364|363|360|359|35900
1620750000000|2021-05-11 16:20:00|364|363|364|363|364|363|362|361|19800
1620750300000|2021-05-11 16:25:00|363|362|366|365|366|365|363|362|46000
1620750600000|2021-05-11 16:30:00|365|364|366|365|366|365|364|363|17100
1620750900000|2021-05-11 16:35:00|367|366|368|367|368|367|366|365|29800
1620751200000|2021-05-11 16:40:00|367|366|364|363|368|367|363|362|108600
1620751500000|2021-05-11 16:45:00|363|362|364|363|365|364|363|362|12900
1620751800000|2021-05-11 16:50:00|365|364|364|363|365|364|363|362|24900
1620752100000|2021-05-11 16:55:00|363|362|366|365|367|365|363|362|20900
1620752400000|2021-05-11 17:00:00|367|366|370|369|371|370|367|366|19800
1620752700000|2021-05-11 17:05:00|371|370|368|367|371|370|367|366|14300
1620753000000|2021-05-11 17:10:00|369|368|367|366|369|368|367|365|10100
1620753300000|2021-05-11 17:15:00|366|365|371|370|371|370|366|365|11900
1620753600000|2021-05-11 17:20:00|372|371|373|372|374|373|370|369|23700
1620753900000|2021-05-11 17:25:00|374|373|374|373|374|373|373|372|10900
1620754200000|2021-05-11 17:30:00|375|374|374|373|375|374|374|373|20700
1620754500000|2021-05-11 17:35:00|373|372|375|374|375|374|373|372|11500
1620754800000|2021-05-11 17:40:00|376|375|377|375|377|376|375|374|23500
1620755100000|2021-05-11 17:45:00|376|376|376|375|376|376|376|375|17300
1620755400000|2021-05-11 17:50:00|377|376|377|376|377|376|375|374|23500
1620755700000|2021-05-11 17:55:00|378|377|379|378|379|378|377|376|31100
1620756000000|2021-05-11 18:00:00|378|377|382|381|383|382|378|377|68800
1620756300000|2021-05-11 18:05:00|383|382|382|381|383|382|381|380|23000
1620756600000|2021-05-11 18:10:00|381|380|381|380|381|380|379|378|5000
1620756900000|2021-05-11 18:15:00|382|381|381|380|382|381|381|380|7800
1620757200000|2021-05-11 18:20:00|382|381|385|384|386|385|381|380|26600
1620757500000|2021-05-11 18:25:00|386|385|388|387|388|387|385|384|47700
1620757800000|2021-05-11 18:30:00|389|386|394|393|395|394|386|385|68800
1620758100000|2021-05-11 18:35:00|395|394|394|393|397|396|393|392|75500
1620758400000|2021-05-11 18:40:00|395|392|388|387|395|394|388|387|28900
1620758700000|2021-05-11 18:45:00|389|386|389|388|389|388|387|386|20600
1620759000000|2021-05-11 18:50:00|390|389|387|386|390|389|387|386|21200
1620759300000|2021-05-11 18:55:00|388|387|384|383|388|387|382|381|89500
1620759600000|2021-05-11 19:00:00|383|382|387|386|388|387|379|378|73200
1620759900000|2021-05-11 19:05:00|388|387|379|378|388|387|377|375|40000
1620760200000|2021-05-11 19:10:00|380|377|379|378|381|380|378|377|24000
1620760500000|2021-05-11 19:15:00|380|377|379|378|380|379|375|374|51000
1620760800000|2021-05-11 19:20:00|380|379|379|378|380|379|378|377|17500
1620761100000|2021-05-11 19:25:00|380|379|377|376|380|379|377|376|17800
1620761400000|2021-05-11 19:30:00|378|377|376|375|378|377|372|371|62900
1620761700000|2021-05-11 19:35:00|375|374|377|376|378|377|375|374|43500
1620762000000|2021-05-11 19:40:00|378|377|379|378|380|379|377|376|15000
1620762300000|2021-05-11 19:45:00|380|377|379|378|381|380|379|377|10500
1620762600000|2021-05-11 19:50:00|378|377|378|377|380|379|377|376|28500
1620762900000|2021-05-11 19:55:00|379|378|380|377|382|381|378|375|87500
1620826200000|2021-05-12 13:30:00|374|368|380|379|380|379|369|365|48200
1620826500000|2021-05-12 13:35:00|381|380|389|388|390|389|378|377|186700
1620826800000|2021-05-12 13:40:00|388|387|389|388|390|389|382|380|118700
1620827100000|2021-05-12 13:45:00|390|389|391|389|393|392|389|388|89500
1620827400000|2021-05-12 13:50:00|390|390|387|386|392|391|386|385|79100
1620827700000|2021-05-12 13:55:00|386|385|387|386|388|387|386|385|40300
1620828000000|2021-05-12 14:00:00|386|385|383|382|387|386|382|381|68000
1620828300000|2021-05-12 14:05:00|382|381|383|382|384|383|381|380|29000
1620828600000|2021-05-12 14:10:00|384|383|386|385|386|385|383|382|11700
1620828900000|2021-05-12 14:15:00|385|384|382|381|386|385|381|380|22000
1620829200000|2021-05-12 14:20:00|383|382|388|387|389|388|383|382|43200
1620829500000|2021-05-12 14:25:00|387|386|389|388|393|392|387|385|81100
1620829800000|2021-05-12 14:30:00|388|387|389|388|390|389|387|386|29800
1620830100000|2021-05-12 14:35:00|388|387|391|390|391|390|388|387|30200
1620830400000|2021-05-12 14:40:00|390|389|384|383|390|389|384|383|38900
1620830700000|2021-05-12 14:45:00|385|384|379|378|385|384|379|378|50200
1620831000000|2021-05-12 14:50:00|380|379|376|375|382|381|375|374|53500
1620831300000|2021-05-12 14:55:00|377|376|380|379|380|379|377|376|6800
1620831600000|2021-05-12 15:00:00|379|378|378|377|379|378|377|376|21200
1620831900000|2021-05-12 15:05:00|377|376|374|373|378|377|372|370|51300
1620832200000|2021-05-12 15:10:00|375|372|377|376|378|377|374|372|25400
1620832500000|2021-05-12 15:15:00|378|377|376|375|379|378|374|373|29100
1620832800000|2021-05-12 15:20:00|377|376|374|373|377|376|374|373|28400
1620833100000|2021-05-12 15:25:00|375|374|372|371|375|374|371|370|35500
1620833400000|2021-05-12 15:30:00|373|372|370|369|374|373|369|368|37300
1620833700000|2021-05-12 15:35:00|369|368|372|371|373|372|369|368|24800
1620834000000|2021-05-12 15:40:00|371|370|370|369|372|371|369|368|23900
1620834300000|2021-05-12 15:45:00|371|370|368|367|372|370|366|365|40200
1620834600000|2021-05-12 15:50:00|367|366|366|365|370|369|364|363|65700
1620834900000|2021-05-12 15:55:00|365|364|364|363|367|366|363|362|19600
1620835200000|2021-05-12 16:00:00|363|362|363|362|365|364|362|361|45700
1620835500000|2021-05-12 16:05:00|362|361|364|363|366|365|362|361|23000
1620835800000|2021-05-12 16:10:00|363|362|358|357|363|362|358|356|44400
1620836100000|2021-05-12 16:15:00|357|356|357|356|358|357|354|352|82200
1620836400000|2021-05-12 16:20:00|358|357|363|362|363|362|357|356|29200
1620836700000|2021-05-12 16:25:00|362|361|365|364|365|364|361|359|19500
1620837000000|2021-05-12 16:30:00|364|363|366|365|367|366|363|362|38200
1620837300000|2021-05-12 16:35:00|365|364|366|365|367|366|365|364|10200
1620837600000|2021-05-12 16:40:00|367|364|364|363|367|366|363|362|16200
1620837900000|2021-05-12 16:45:00|365|364|366|365|367|366|364|363|15700
1620838200000|2021-05-12 16:50:00|367|366|367|366|368|367|365|363|15400
1620838500000|2021-05-12 16:55:00|368|365|368|367|369|368|366|365|9900
1620838800000|2021-05-12 17:00:00|369|368|372|371|373|372|368|367|24200
1620839100000|2021-05-12 17:05:00|373|372|372|371|374|373|371|370|11500
1620839400000|2021-05-12 17:10:00|371|370|374|373|374|373|371|370|10300
1620839700000|2021-05-12 17:15:00|373|372|370|369|374|373|370|369|20000
1620840000000|2021-05-12 17:20:00|369|368|369|368|370|369|368|367|8500
1620840300000|2021-05-12 17:25:00|368|367|371|370|372|371|368|367|19100
1620840600000|2021-05-12 17:30:00|370|369|368|367|371|370|368|367|10300
1620840900000|2021-05-12 17:35:00|369|368|370|369|370|369|369|367|2000
1620841200000|2021-05-12 17:40:00|369|368|365|364|369|368|365|364|27000
1620841500000|2021-05-12 17:45:00|364|363|364|363|365|364|363|362|41500
1620841800000|2021-05-12 17:50:00|363|362|365|364|365|364|363|362|3200
1620842100000|2021-05-12 17:55:00|364|363|363|361|365|364|362|360|16400
1620842400000|2021-05-12 18:00:00|362|360|363|361|363|362|361|360|9800
1620842700000|2021-05-12 18:05:00|362|362|363|362|365|364|362|362|4100
1620843000000|2021-05-12 18:10:00|362|361|358|357|362|361|358|357|54300
1620843300000|2021-05-12 18:15:00|357|356|361|360|361|360|356|355|41800
1620843600000|2021-05-12 18:20:00|362|361|361|359|362|361|358|357|25400
1620843900000|2021-05-12 18:25:00|360|360|359|358|361|360|359|358|17500
1620844200000|2021-05-12 18:30:00|360|359|359|358|361|360|359|358|39600
1620844500000|2021-05-12 18:35:00|360|359|359|358|360|359|358|357|23700
1620844800000|2021-05-12 18:40:00|360|359|359|358|361|360|357|356|31300
1620845100000|2021-05-12 18:45:00|358|357|360|359|361|360|358|357|11000
1620845400000|2021-05-12 18:50:00|361|360|361|360|362|361|360|359|25700
1620845700000|2021-05-12 18:55:00|360|359|359|358|361|360|359|358|9900
1620846000000|2021-05-12 19:00:00|358|357|357|356|358|357|356|355|19000
1620846300000|2021-05-12 19:05:00|356|355|357|356|357|356|356|355|23800
1620846600000|2021-05-12 19:10:00|356|355|354|353|356|355|354|353|69000
1620846900000|2021-05-12 19:15:00|355|354|356|355|357|356|353|352|31400
1620847200000|2021-05-12 19:20:00|357|356|358|357|359|358|356|355|12500
1620847500000|2021-05-12 19:25:00|359|358|362|361|363|362|358|357|42600
1620847800000|2021-05-12 19:30:00|361|360|360|359|362|361|360|359|20800
1620848100000|2021-05-12 19:35:00|359|358|354|352|359|358|353|352|39600
1620848400000|2021-05-12 19:40:00|353|353|354|353|354|353|353|352|33200
1620848700000|2021-05-12 19:45:00|355|354|356|355|356|355|355|354|14000
1620849000000|2021-05-12 19:50:00|355|354|355|354|355|355|354|353|37200
1620849300000|2021-05-12 19:55:00|356|355|354|352|356|355|353|352|51800
1620912600000|2021-05-13 13:30:00|335|330|333|332|337|335|321|318|322600
1620912900000|2021-05-13 13:35:00|334|333|334|333|339|338|333|332|144800
1620913200000|2021-05-13 13:40:00|335|334|335|334|340|338|334|333|175100
1620913500000|2021-05-13 13:45:00|336|335|336|335|340|339|334|333|149900
1620913800000|2021-05-13 13:50:00|337|336|342|341|343|342|336|335|87800
1620914100000|2021-05-13 13:55:00|343|342|349|348|350|348|342|341|129100
1620914400000|2021-05-13 14:00:00|350|349|353|352|353|352|347|346|67000
1620914700000|2021-05-13 14:05:00|352|351|352|350|353|352|349|348|58300
1620915000000|2021-05-13 14:10:00|351|351|343|342|351|351|343|342|84500
1620915300000|2021-05-13 14:15:00|344|343|341|340|345|344|341|340|60000
1620915600000|2021-05-13 14:20:00|342|341|346|345|346|345|341|340|30000
1620915900000|2021-05-13 14:25:00|345|344|337|336|346|345|336|334|101100
1620916200000|2021-05-13 14:30:00|338|335|334|333|338|336|333|332|83000
1620916500000|2021-05-13 14:35:00|335|334|332|331|335|334|331|330|129900
1620916800000|2021-05-13 14:40:00|333|332|330|329|334|333|329|327|168500
1620917100000|2021-05-13 14:45:00|329|328|331|330|333|332|329|328|41100
1620917400000|2021-05-13 14:50:00|332|331|334|332|334|333|331|330|34800
1620917700000|2021-05-13 14:55:00|333|333|334|333|336|335|333|332|44600
1620918000000|2021-05-13 15:00:00|335|334|336|335|337|336|333|332|66300
1620918300000|2021-05-13 15:05:00|335|334|325|324|335|334|322|320|206600
1620918600000|2021-05-13 15:10:00|326|325|326|325|328|327|325|324|68500
1620918900000|2021-05-13 15:15:00|327|326|328|327|328|327|324|323|37800
1620919200000|2021-05-13 15:20:00|329|328|329|328|330|329|328|327|51300
1620919500000|2021-05-13 15:25:00|330|329|327|326|332|331|327|326|42100
1620919800000|2021-05-13 15:30:00|328|327|324|323|328|327|322|321|189900
1620920100000|2021-05-13 15:35:00|323|322|320|319|324|323|319|318|133800
1620920400000|2021-05-13 15:40:00|319|318|313|312|321|320|313|312|149400
1620920700000|2021-05-13 15:45:00|314|313|312|310|314|313|309|308|112100
1620921000000|2021-05-13 15:50:00|311|309|313|312|315|313|308|306|166000
1620921300000|2021-05-13 15:55:00|312|311|312|311|313|312|308|307|76900
1620921600000|2021-05-13 16:00:00|311|310|312|311|315|313|309|307|82700
1620921900000|2021-05-13 16:05:00|311|309|314|313|315|314|310|309|54400
1620922200000|2021-05-13 16:10:00|315|314|317|316|317|316|314|313|72200
1620922500000|2021-05-13 16:15:00|318|317|319|318|320|319|317|316|58100
1620922800000|2021-05-13 16:20:00|318|317|315|314|319|318|314|313|44200
1620923100000|2021-05-13 16:25:00|316|315|320|319|320|319|316|315|32800
1620923400000|2021-05-13 16:30:00|321|320|323|322|324|323|320|319|42600
1620923700000|2021-05-13 16:35:00|324|323|322|321|324|323|321|320|37600
1620924000000|2021-05-13 16:40:00|321|320|318|317|322|321|317|316|84900
1620924300000|2021-05-13 16:45:00|319|318|312|311|319|318|311|310|51400
1620924600000|2021-05-13 16:50:00|311|310|305|304|312|311|304|302|231700
1620924900000|2021-05-13 16:55:00|306|305|306|305|307|306|305|303|77000
1620925200000|2021-05-13 17:00:00|307|306|310|309|312|311|306|305|84900
1620925500000|2021-05-13 17:05:00|311|310|307|305|312|310|306|305|36200
1620925800000|2021-05-13 17:10:00|306|306|302|301|307|306|302|301|197300
1620926100000|2021-05-13 17:15:00|301|300|305|304|305|304|301|300|122300
1620926400000|2021-05-13 17:20:00|304|303|302|301|304|304|302|301|46700
1620926700000|2021-05-13 17:25:00|301|300|301|300|302|301|301|300|242500
1620927000000|2021-05-13 17:30:00|302|301|301|300|302|301|301|300|258100
1620927300000|2021-05-13 17:35:00|302|301|301|300|303|302|301|300|185200
1620927600000|2021-05-13 17:40:00|302|301|304|303|305|303|301|301|46700
1620927900000|2021-05-13 17:45:00|303|302|304|303|305|304|303|302|68800
1620928200000|2021-05-13 17:50:00|303|302|303|302|305|303|301|300|60100
1620928500000|2021-05-13 17:55:00|304|303|303|302|306|305|303|302|45100
1620928800000|2021-05-13 18:00:00|304|303|306|305|307|306|304|303|80700
1620929100000|2021-05-13 18:05:00|307|306|306|305|307|306|306|305|107000
1620929400000|2021-05-13 18:10:00|307|306|307|306|307|306|305|304|82600
1620929700000|2021-05-13 18:15:00|306|305|303|302|307|305|303|302|80700
1620930000000|2021-05-13 18:20:00|304|303|306|305|306|305|303|302|32900
1620930300000|2021-05-13 18:25:00|305|304|307|306|307|306|305|304|40200
1620930600000|2021-05-13 18:30:00|306|305|306|305|308|307|305|304|36400
1620930900000|2021-05-13 18:35:00|305|304|306|305|306|305|305|304|36100
1620931200000|2021-05-13 18:40:00|305|304|306|305|306|305|305|304|34900
1620931500000|2021-05-13 18:45:00|305|304|307|306|307|306|304|303|50300
1620931800000|2021-05-13 18:50:00|306|305|304|303|307|306|304|303|34600
1620932100000|2021-05-13 18:55:00|303|302|303|302|305|304|303|302|22000
1620932400000|2021-05-13 19:00:00|304|303|304|303|306|305|303|302|15000
1620932700000|2021-05-13 19:05:00|305|304|308|307|308|307|304|303|42900
1620933000000|2021-05-13 19:10:00|307|306|305|304|308|307|305|304|31800
1620933300000|2021-05-13 19:15:00|306|305|306|305|306|305|305|304|38800
1620933600000|2021-05-13 19:20:00|305|304|305|304|306|305|304|303|77100
1620933900000|2021-05-13 19:25:00|306|305|306|305|307|306|305|304|49200
1620934200000|2021-05-13 19:30:00|||||||||32100
1620934500000|2021-05-13 19:35:00|307|306|309|308|311|310|307|306|78000
1620934800000|2021-05-13 19:40:00|308|307|312|311|312|311|308|307|120500
1620935100000|2021-05-13 19:45:00|311|310|310|309|312|311|309|308|26200
1620935400000|2021-05-13 19:50:00|309|308|309|308|311|310|308|307|117900
1620935700000|2021-05-13 19:55:00|310|309|309|308|311|309|309|307|103700
1620999000000|2021-05-14 13:30:00|334|331|341|340|342|341|330|328|155500
1620999300000|2021-05-14 13:35:00|340|339|343|342|345|344|335|334|182800
1620999600000|2021-05-14 13:40:00|344|343|348|347|348|347|343|342|193800
1620999900000|2021-05-14 13:45:00|347|346|339|338|348|347|336|334|133700
1621000200000|2021-05-14 13:50:00|340|339|344|343|346|345|339|338|108500
1621000500000|2021-05-14 13:55:00|345|344|351|350|356|355|344|344|325600
1621000800000|2021-05-14 14:00:00|352|349|356|355|362|361|351|349|249300
1621001100000|2021-05-14 14:05:00|355|354|349|348|355|355|346|344|85200
1621001400000|2021-05-14 14:10:00|348|347|347|346|349|348|343|342|45000
1621001700000|2021-05-14 14:15:00|346|345|338|337|346|345|336|335|91100
1621002000000|2021-05-14 14:20:00|337|336|343|342|346|345|336|335|72600
1621002300000|2021-05-14 14:25:00|342|341|339|338|343|342|339|338|56000
1621002600000|2021-05-14 14:30:00|340|339|341|340|349|347|339|338|80200
1621002900000|2021-05-14 14:35:00|342|341|345|344|346|345|340|339|38000
1621003200000|2021-05-14 14:40:00|346|345|343|342|348|347|342|341|23000
1621003500000|2021-05-14 14:45:00|344|343|348|347|348|347|344|342|33300
1621003800000|2021-05-14 14:50:00|347|346|352|351|353|352|347|346|87200
1621004100000|2021-05-14 14:55:00|351|350|352|351|352|351|348|347|55000
1621004400000|2021-05-14 15:00:00|351|350|352|351|352|351|348|347|75200
1621004700000|2021-05-14 15:05:00|351|350|350|349|352|351|349|348|32000
1621005000000|2021-05-14 15:10:00|351|350|354|353|355|354|351|350|57100
1621005300000|2021-05-14 15:15:00|353|352|351|350|354|353|351|350|22500
1621005600000|2021-05-14 15:20:00|352|351|349|348|352|351|346|345|45300
1621005900000|2021-05-14 15:25:00|348|347|349|348|350|349|348|347|19300
1621006200000|2021-05-14 15:30:00|350|349|352|351|352|351|350|348|24300
1621006500000|2021-05-14 15:35:00|351|350|350|349|351|350|350|349|9600
1621006800000|2021-05-14 15:40:00|349|348|346|345|350|349|345|344|39200
1621007100000|2021-05-14 15:45:00|345|344|346|345|347|346|344|343|31000
1621007400000|2021-05-14 15:50:00|347|346|349|348|349|348|346|344|13100
1621007700000|2021-05-14 15:55:00|350|349|349|348|350|349|349|348|10700
1621008000000|2021-05-14 16:00:00|350|349|352|351|352|351|350|349|38000
1621008300000|2021-05-14 16:05:00|353|350|353|352|353|352|351|350|26000
1621008600000|2021-05-14 16:10:00|352|351|354|352|354|353|352|350|14400
1621008900000|2021-05-14 16:15:00|353|353|353|352|354|353|352|351|10300
1621009200000|2021-05-14 16:20:00|352|351|353|352|353|352|352|351|11500
1621009500000|2021-05-14 16:25:00|352|351|352|351|353|352|351|350|8500
1621009800000|2021-05-14 16:30:00|351|350|351|350|352|351|350|349|41100
1621010100000|2021-05-14 16:35:00|352|351|349|348|352|351|348|347|21100
1621010400000|2021-05-14 16:40:00|348|347|350|349|350|349|348|347|11800
1621010700000|2021-05-14 16:45:00|349|348|350|349|351|350|349|348|13300
1621011000000|2021-05-14 16:50:00|351|350|349|348|351|350|349|348|7300
1621011300000|2021-05-14 16:55:00|350|349|350|349|351|350|349|348|4300
1621011600000|2021-05-14 17:00:00|349|348|349|348|350|349|349|348|11100
1621011900000|2021-05-14 17:05:00|348|347|347|346|349|348|344|343|50800
1621012200000|2021-05-14 17:10:00|346|345|346|345|348|347|346|345|16500
1621012500000|2021-05-14 17:15:00|345|344|343|342|346|344|340|339|57500
1621012800000|2021-05-14 17:20:00|344|343|342|341|344|343|342|341|36200
1621013100000|2021-05-14 17:25:00|341|340|343|342|343|342|341|340|37600
1621013400000|2021-05-14 17:30:00|344|343|344|342|344|343|342|341|10700
1621013700000|2021-05-14 17:35:00|343|343|342|341|343|343|340|339|44000
1621014000000|2021-05-14 17:40:00|343|342|341|340|343|342|341|340|11700
1621014300000|2021-05-14 17:45:00|342|341|341|340|342|341|341|340|1700
1621014600000|2021-05-14 17:50:00|342|341|342|341|343|342|342|341|1700
1621014900000|2021-05-14 17:55:00|343|342|342|341|343|342|342|341|1600
1621015200000|2021-05-14 18:00:00|343|342|346|345|346|345|343|342|15300
1621015500000|2021-05-14 18:05:00|347|346|346|345|347|346|346|344|14300
1621015800000|2021-05-14 18:10:00|347|346|347|346|348|347|346|345|4900
1621016100000|2021-05-14 18:15:00|348|347|347|346|348|347|346|345|8300
1621016400000|2021-05-14 18:20:00|348|347|347|346|348|347|347|346|12400
1621016700000|2021-05-14 18:25:00|348|347|344|343|348|347|344|343|20700
1621017000000|2021-05-14 18:30:00|345|344|346|345|347|346|345|344|12200
1621017300000|2021-05-14 18:35:00|345|344|345|344|346|345|345|344|2700
1621017600000|2021-05-14 18:40:00|344|343|345|344|346|345|344|343|16400
1621017900000|2021-05-14 18:45:00|346|345|348|347|348|347|346|344|17900
1621018200000|2021-05-14 18:50:00|349|346|350|349|350|349|349|346|14300
1621018500000|2021-05-14 18:55:00|349|348|348|347|349|348|348|347|8200
1621018800000|2021-05-14 19:00:00|347|346|347|346|348|347|347|345|13500
1621019100000|2021-05-14 19:05:00|348|347|348|347|348|347|347|345|29200
1621019400000|2021-05-14 19:10:00|347|346|348|347|348|347|347|346|1800
1621019700000|2021-05-14 19:15:00|349|348|348|347|349|348|348|347|16000
1621020000000|2021-05-14 19:20:00|349|348|349|348|349|348|348|347|8000
1621020300000|2021-05-14 19:25:00|348|347|349|348|349|348|348|347|5300
1621020600000|2021-05-14 19:30:00|348|347|350|349|350|349|348|347|20600
1621020900000|2021-05-14 19:35:00|349|348|350|349|350|349|349|348|99500
1621021200000|2021-05-14 19:40:00|349|348|347|346|349|348|347|346|37100
1621021500000|2021-05-14 19:45:00|348|347|349|348|350|349|347|346|27800
1621021800000|2021-05-14 19:50:00|350|349|349|348|350|349|349|348|39600
1621022100000|2021-05-14 19:55:00|348|347|349|345|349|348|348|345|104700
1621258200000|2021-05-17 13:30:00|311|307|312|310|314|313|307|305|211200
1621258500000|2021-05-17 13:35:00|311|311|319|318|320|319|311|310|207800
1621258800000|2021-05-17 13:40:00|318|317|319|318|321|320|318|317|124800
1621259100000|2021-05-17 13:45:00|318|317|319|318|321|320|318|317|37900
1621259400000|2021-05-17 13:50:00|320|319|314|313|320|319|311|310|148700
1621259700000|2021-05-17 13:55:00|313|312|312|311|314|313|308|306|116900
1621260000000|2021-05-17 14:00:00|313|310|311|310|313|312|309|308|68200
1621260300000|2021-05-17 14:05:00|312|311|310|309|313|312|309|308|54500
1621260600000|2021-05-17 14:10:00|309|308|311|310|313|312|309|308|45700
1621260900000|2021-05-17 14:15:00|310|309|313|312|313|312|309|308|61000
1621261200000|2021-05-17 14:20:00|314|313|315|314|315|314|313|312|35500
1621261500000|2021-05-17 14:25:00|316|315|311|310|317|316|310|309|112100
1621261800000|2021-05-17 14:30:00|310|309|313|312|314|312|310|309|26800
1621262100000|2021-05-17 14:35:00|314|313|316|315|317|316|313|311|32100
1621262400000|2021-05-17 14:40:00|317|316|316|315|319|318|315|314|80800
1621262700000|2021-05-17 14:45:00|317|316|319|318|320|319|316|315|123600
1621263000000|2021-05-17 14:50:00|320|319|319|318|321|320|318|317|55700
1621263300000|2021-05-17 14:55:00|318|317|318|317|319|318|318|317|28100
1621263600000|2021-05-17 15:00:00|319|318|315|314|319|318|314|313|61400
1621263900000|2021-05-17 15:05:00|314|313|314|313|317|316|314|313|51300
1621264200000|2021-05-17 15:10:00|313|312|314|313|315|314|313|312|32100
1621264500000|2021-05-17 15:15:00|313|312|314|313|315|314|313|312|19200
1621264800000|2021-05-17 15:20:00|315|314|314|313|315|314|314|313|17100
1621265100000|2021-05-17 15:25:00|315|314|314|313|315|314|314|313|11100
1621265400000|2021-05-17 15:30:00|315|314|314|313|316|315|313|312|30200
1621265700000|2021-05-17 15:35:00|313|312|312|311|313|312|312|311|24100
1621266000000|2021-05-17 15:40:00|313|312|311|310|313|312|311|310|26600
1621266300000|2021-05-17 15:45:00|310|309|310|309|311|310|310|308|51600
1621266600000|2021-05-17 15:50:00|309|308|309|308|310|309|309|308|17100
1621266900000|2021-05-17 15:55:00|310|309|305|304|310|309|304|303|167900
1621267200000|2021-05-17 16:00:00|304|303|308|307|308|307|302|301|89900
1621267500000|2021-05-17 16:05:00|309|308|308|307|309|308|307|306|21500
1621267800000|2021-05-17 16:10:00|307|306|307|306|309|307|306|305|44900
1621268100000|2021-05-17 16:15:00|306|305|305|304|306|306|304|303|36600
1621268400000|2021-05-17 16:20:00|304|303|309|307|309|308|304|303|49200
1621268700000|2021-05-17 16:25:00|308|308|309|308|309|308|307|306|23400
1621269000000|2021-05-17 16:30:00|308|307|309|308|309|308|308|307|18600
1621269300000|2021-05-17 16:35:00|308|307|308|307|309|308|307|306|13300
1621269600000|2021-05-17 16:40:00|309|308|308|307|309|308|307|306|8900
1621269900000|2021-05-17 16:45:00|309|308|308|307|309|308|308|306|32800
1621270200000|2021-05-17 16:50:00|307|306|307|306|308|307|307|306|22800
1621270500000|2021-05-17 16:55:00|306|305|307|306|308|307|306|305|22000
1621270800000|2021-05-17 17:00:00|308|307|309|308|309|308|307|306|12500
1621271100000|2021-05-17 17:05:00|310|309|307|306|310|309|306|305|37000
1621271400000|2021-05-17 17:10:00|306|305|308|307|309|308|305|304|41400
1621271700000|2021-05-17 17:15:00|307|306|307|306|308|307|307|306|8300
1621272000000|2021-05-17 17:20:00|308|307|309|308|309|308|308|307|18800
1621272300000|2021-05-17 17:25:00|308|307|308|307|309|308|308|307|3600
1621272600000|2021-05-17 17:30:00|309|308|309|308|310|309|308|307|31400
1621272900000|2021-05-17 17:35:00|310|309|311|310|312|311|309|308|17900
1621273200000|2021-05-17 17:40:00|312|311|311|310|312|311|311|310|10200
1621273500000|2021-05-17 17:45:00|310|309|313|312|313|312|310|309|11200
1621273800000|2021-05-17 17:50:00|312|311|312|311|314|313|312|311|24100
1621274100000|2021-05-17 17:55:00|311|310|312|311|313|312|311|310|6700
1621274400000|2021-05-17 18:00:00|311|310|310|309|311|310|308|307|103000
1621274700000|2021-05-17 18:05:00|311|310|312|311|312|311|310|309|5700
1621275000000|2021-05-17 18:10:00|311|310|313|312|313|312|311|310|26500
1621275300000|2021-05-17 18:15:00|312|311|313|312|313|312|312|311|29600
1621275600000|2021-05-17 18:20:00|314|313|314|313|314|313|313|312|11800
1621275900000|2021-05-17 18:25:00|315|312|315|314|315|314|313|312|15200
1621276200000|2021-05-17 18:30:00|314|313|315|314|315|314|314|313|10000
1621276500000|2021-05-17 18:35:00|314|313|315|314|315|314|314|313|11600
1621276800000|2021-05-17 18:40:00|316|315|318|316|318|317|316|315|65200
1621277100000|2021-05-17 18:45:00|317|317|318|317|319|317|317|316|38100
1621277400000|2021-05-17 18:50:00|317|316|319|318|320|319|317|316|86200
1621277700000|2021-05-17 18:55:00|320|319|319|318|320|319|319|318|28500
1621278000000|2021-05-17 19:00:00|320|319|319|318|321|319|319|318|36400
1621278300000|2021-05-17 19:05:00|320|319|319|318|320|319|317|316|27300
1621278600000|2021-05-17 19:10:00|320|319|320|319|320|319|319|318|19200
1621278900000|2021-05-17 19:15:00|319|318|319|318|319|318|318|317|20900
1621279200000|2021-05-17 19:20:00|320|319|318|317|320|319|318|317|17100
1621279500000|2021-05-17 19:25:00|319|318|320|319|320|319|318|317|15400
1621279800000|2021-05-17 19:30:00|319|318|315|314|319|318|315|314|88600
1621280100000|2021-05-17 19:35:00|314|313|309|308|314|313|309|308|139500
1621280400000|2021-05-17 19:40:00|310|307|308|307|310|308|308|307|69300
1621280700000|2021-05-17 19:45:00|307|306|307|306|309|308|306|305|119800
1621281000000|2021-05-17 19:50:00|306|305|307|306|308|307|306|305|101800
1621281300000|2021-05-17 19:55:00|306|305|312|307|312|308|306|305|91000
1621344600000|2021-05-18 13:30:00|314|310|312|311|314|311|306|304|44900
1621344900000|2021-05-18 13:35:00|313|312|314|313|314|313|311|310|30600
1621345200000|2021-05-18 13:40:00|315|314|312|311|315|314|310|309|37100
1621345500000|2021-05-18 13:45:00|311|310|315|314|315|314|310|309|26300
1621345800000|2021-05-18 13:50:00|314|313|315|314|315|314|312|311|79600
1621346100000|2021-05-18 13:55:00|314|313|317|316|318|317|314|313|101800
1621346400000|2021-05-18 14:00:00|318|317|312|311|318|317|311|310|53800
1621346700000|2021-05-18 14:05:00|313|312|313|312|314|313|312|311|34200
1621347000000|2021-05-18 14:10:00|312|311|315|314|315|314|312|311|39800
1621347300000|2021-05-18 14:15:00|314|313|314|313|315|314|314|313|14400
1621347600000|2021-05-18 14:20:00|313|312|314|313|315|314|313|312|17000
1621347900000|2021-05-18 14:25:00|313|312|313|312|314|313|313|312|13400
1621348200000|2021-05-18 14:30:00|314|313|312|311|314|313|312|311|29600
1621348500000|2021-05-18 14:35:00|313|312|312|311|313|312|312|311|11100
1621348800000|2021-05-18 14:40:00|313|312|310|309|313|312|309|308|135400
1621349100000|2021-05-18 14:45:00|311|310|312|311|312|311|310|309|26100
1621349400000|2021-05-18 14:50:00|311|310|311|310|312|311|311|309|8900
1621349700000|2021-05-18 14:55:00|312|311|311|310|313|312|311|310|43700
1621350000000|2021-05-18 15:00:00|310|309|311|310|312|311|310|309|20100
1621350300000|2021-05-18 15:05:00|312|311|312|311|313|312|311|310|52300
1621350600000|2021-05-18 15:10:00|313|312|312|311|313|312|311|310|35000
1621350900000|2021-05-18 15:15:00|313|312|314|313|314|313|312|312|53400
1621351200000|2021-05-18 15:20:00|315|314|315|314|315|314|314|313|25200
1621351500000|2021-05-18 15:25:00|314|313|314|313|315|314|314|313|14100
1621351800000|2021-05-18 15:30:00|315|314|313|312|315|314|313|312|27000
1621352100000|2021-05-18 15:35:00|314|313|313|312|314|313|313|312|8000
1621352400000|2021-05-18 15:40:00|||||||||3600
1621352700000|2021-05-18 15:45:00|314|313|314|313|314|313|314|313|6300
1621353000000|2021-05-18 15:50:00|313|312|313|312|313|312|313|312|2900
1621353300000|2021-05-18 15:55:00|314|313|314|313|314|313|314|313|3100
1621353600000|2021-05-18 16:00:00|313|312|313|312|314|313|313|312|11400
1621353900000|2021-05-18 16:05:00|314|313|314|313|314|313|313|312|2500
1621354200000|2021-05-18 16:10:00|313|312|313|312|313|313|313|312|7200
1621354500000|2021-05-18 16:15:00|314|313|313|312|314|313|313|312|30000
1621354800000|2021-05-18 16:20:00|312|311|313|312|313|312|312|311|7900
1621355100000|2021-05-18 16:25:00|314|313|314|313|314|313|314|313|4400
1621355400000|2021-05-18 16:30:00|313|312|314|313|314|313|313|312|1100
1621355700000|2021-05-18 16:35:00|315|312|314|313|315|313|314|312|31400
1621356000000|2021-05-18 16:40:00|315|314|315|314|315|314|314|313|10500
1621356300000|2021-05-18 16:45:00|316|315|317|316|318|317|316|315|69500
1621356600000|2021-05-18 16:50:00|316|315|316|315|317|316|316|315|26600
1621356900000|2021-05-18 16:55:00|317|316|315|314|317|316|315|314|18100
1621357200000|2021-05-18 17:00:00|316|315|317|316|317|316|314|313|16200
1621357500000|2021-05-18 17:05:00|316|315|318|317|318|317|316|315|17400
1621357800000|2021-05-18 17:10:00|317|316|318|317|318|317|317|316|2700
1621358100000|2021-05-18 17:15:00|317|316|319|318|319|318|317|316|55500
1621358400000|2021-05-18 17:20:00|318|317|319|318|319|318|318|317|9100
1621358700000|2021-05-18 17:25:00|318|317|319|318|319|318|318|317|5300
1621359000000|2021-05-18 17:30:00|318|317|319|318|320|319|318|317|33400
1621359300000|2021-05-18 17:35:00|318|317|319|318|319|318|318|317|2200
1621359600000|2021-05-18 17:40:00|318|317|313|312|319|318|313|312|42900
1621359900000|2021-05-18 17:45:00|314|313|314|313|314|313|311|310|64200
1621360200000|2021-05-18 17:50:00|313|312|314|313|314|313|313|312|22100
1621360500000|2021-05-18 17:55:00|315|314|315|314|315|314|315|314|9400
1621360800000|2021-05-18 18:00:00|314|313|314|313|315|314|313|312|42500
1621361100000|2021-05-18 18:05:00|315|314|314|313|315|314|313|312|5700
1621361400000|2021-05-18 18:10:00|315|314|314|313|315|314|314|313|12100
1621361700000|2021-05-18 18:15:00|313|312|314|313|314|313|313|312|7300
1621362000000|2021-05-18 18:20:00|313|312|313|312|314|313|312|311|22500
1621362300000|2021-05-18 18:25:00|312|311|312|311|313|312|312|311|5400
1621362600000|2021-05-18 18:30:00|313|312|312|311|313|312|312|311|4900
1621362900000|2021-05-18 18:35:00|311|310|309|308|311|310|309|308|110300
1621363200000|2021-05-18 18:40:00|308|307|308|307|309|308|307|306|34700
1621363500000|2021-05-18 18:45:00|309|308|310|309|311|310|308|307|19100
1621363800000|2021-05-18 18:50:00|311|310|310|309|311|310|310|309|5000
1621364100000|2021-05-18 18:55:00|311|310|311|310|312|310|311|310|1100
1621364400000|2021-05-18 19:00:00|310|309|311|310|312|311|310|309|13100
1621364700000|2021-05-18 19:05:00|312|311|310|309|312|311|310|309|10200
1621365000000|2021-05-18 19:10:00|311|310|310|309|312|311|310|309|14100
1621365300000|2021-05-18 19:15:00|311|310|311|310|312|311|310|309|12600
1621365600000|2021-05-18 19:20:00|312|311|312|311|312|311|311|310|13200
1621365900000|2021-05-18 19:25:00|313|312|311|310|313|312|311|310|17500
1621366200000|2021-05-18 19:30:00|312|311|312|311|312|311|311|310|13200
1621366500000|2021-05-18 19:35:00|311|310|312|311|312|311|311|310|8600
1621366800000|2021-05-18 19:40:00|313|312|313|312|313|312|312|312|12900
1621367100000|2021-05-18 19:45:00|312|311|311|310|312|311|311|310|41400
1621367400000|2021-05-18 19:50:00|312|311|311|310|312|311|311|310|8000
1621367700000|2021-05-18 19:55:00|312|311|311|310|312|311|311|310|32500
1621431000000|2021-05-19 13:30:00|264|260|264|263|267|264|242|241|955900
1621431300000|2021-05-19 13:35:00|263|262|263|262|267|266|257|256|415100
1621431600000|2021-05-19 13:40:00|264|263|274|273|274|273|259|258|316400
1621431900000|2021-05-19 13:45:00|275|272|270|269|275|274|267|265|292300
1621432200000|2021-05-19 13:50:00|271|270|271|270|273|272|269|268|217600
1621432500000|2021-05-19 13:55:00|272|271|271|270|273|272|268|267|196000
1621432800000|2021-05-19 14:00:00|272|271|265|264|272|271|265|264|143200
1621433100000|2021-05-19 14:05:00|264|263|272|271|273|272|264|262|153500
1621433400000|2021-05-19 14:10:00|271|270|270|269|272|271|270|269|110600
1621433700000|2021-05-19 14:15:00|269|268|267|266|270|269|266|265|95300
1621434000000|2021-05-19 14:20:00|268|267|271|270|272|270|267|266|96400
1621434300000|2021-05-19 14:25:00|272|271|273|272|274|273|272|271|105600
1621434600000|2021-05-19 14:30:00|274|273|273|272|274|273|273|272|57800
1621434900000|2021-05-19 14:35:00|274|273|273|272|274|273|273|272|75300
1621435200000|2021-05-19 14:40:00|272|271|274|273|274|273|272|271|70100
1621435500000|2021-05-19 14:45:00|275|274|280|279|280|279|274|273|166900
1621435800000|2021-05-19 14:50:00|279|278|282|281|284|283|279|278|73500
1621436100000|2021-05-19 14:55:00|283|280|286|285|287|286|281|280|103600
1621436400000|2021-05-19 15:00:00|287|286|284|283|290|289|284|283|84400
1621436700000|2021-05-19 15:05:00|285|284|288|287|289|288|284|283|42500
1621437000000|2021-05-19 15:10:00|289|288|292|291|292|291|288|288|120400
1621437300000|2021-05-19 15:15:00|293|292|290|289|293|292|289|288|91400
1621437600000|2021-05-19 15:20:00|289|288|292|291|294|293|289|288|90100
1621437900000|2021-05-19 15:25:00|293|290|286|284|293|291|285|284|162500
1621438200000|2021-05-19 15:30:00|285|285|287|286|288|287|285|284|32600
1621438500000|2021-05-19 15:35:00|288|287|291|290|291|290|288|287|43600
1621438800000|2021-05-19 15:40:00|290|289|291|290|291|290|289|288|57700
1621439100000|2021-05-19 15:45:00|292|291|293|292|293|292|290|289|65800
1621439400000|2021-05-19 15:50:00|292|291|290|289|294|293|289|288|97300
1621439700000|2021-05-19 15:55:00|289|288|295|294|295|294|289|288|122900
1621440000000|2021-05-19 16:00:00|294|293|292|291|294|293|290|289|73900
1621440300000|2021-05-19 16:05:00|293|292|290|289|294|293|290|289|61100
1621440600000|2021-05-19 16:10:00|291|290|290|289|292|291|288|287|54300
1621440900000|2021-05-19 16:15:00|289|288|291|290|292|291|289|288|38000
1621441200000|2021-05-19 16:20:00|292|291|295|294|297|295|292|291|122300
1621441500000|2021-05-19 16:25:00|296|295|299|298|300|299|295|295|68100
1621441800000|2021-05-19 16:30:00|298|297|300|299|300|299|297|296|88000
1621442100000|2021-05-19 16:35:00|301|300|304|303|304|303|301|300|162200
1621442400000|2021-05-19 16:40:00|303|302|305|303|307|306|302|301|109600
1621442700000|2021-05-19 16:45:00|304|304|307|306|308|307|304|303|54300
1621443000000|2021-05-19 16:50:00|308|305|301|300|308|307|301|299|47700
1621443300000|2021-05-19 16:55:00|302|299|301|300|302|300|299|298|53100
1621443600000|2021-05-19 17:00:00|300|299|306|305|306|305|300|299|71100
1621443900000|2021-05-19 17:05:00|307|306|307|306|308|307|306|304|135600
1621444200000|2021-05-19 17:10:00|306|305|306|305|307|306|304|303|49100
1621444500000|2021-05-19 17:15:00|305|304|306|305|306|305|303|302|42500
1621444800000|2021-05-19 17:20:00|307|306|304|303|307|306|304|303|37000
1621445100000|2021-05-19 17:25:00|305|302|306|305|306|305|303|302|22600
1621445400000|2021-05-19 17:30:00|305|304|300|299|305|304|299|298|48500
1621445700000|2021-05-19 17:35:00|301|300|302|301|302|301|297|296|54500
1621446000000|2021-05-19 17:40:00|301|300|295|294|302|301|294|292|130700
1621446300000|2021-05-19 17:45:00|294|293|294|292|296|295|293|291|54500
1621446600000|2021-05-19 17:50:00|295|293|298|297|300|299|295|293|31400
1621446900000|2021-05-19 17:55:00|299|298|299|297|302|301|298|297|64800
1621447200000|2021-05-19 18:00:00|300|298|296|295|302|301|296|295|58200
1621447500000|2021-05-19 18:05:00|297|296|295|294|297|296|292|291|80000
1621447800000|2021-05-19 18:10:00|294|293|296|295|296|295|294|293|6000
1621448100000|2021-05-19 18:15:00|295|294|291|290|296|295|289|288|105200
1621448400000|2021-05-19 18:20:00|292|291|297|296|298|297|290|289|68200
1621448700000|2021-05-19 18:25:00|298|297|297|296|298|297|294|293|37600
1621449000000|2021-05-19 18:30:00|298|297|297|295|299|298|296|295|20100
1621449300000|2021-05-19 18:35:00|296|294|295|294|298|297|294|293|6700
1621449600000|2021-05-19 18:40:00|294|293|294|293|296|295|293|292|14100
1621449900000|2021-05-19 18:45:00|293|292|292|291|295|294|292|291|23300
1621450200000|2021-05-19 18:50:00|293|292|295|294|295|294|293|292|24600
1621450500000|2021-05-19 18:55:00|294|293|292|291|295|294|292|291|25500
1621450800000|2021-05-19 19:00:00|293|292|292|291|294|292|291|290|26200
1621451100000|2021-05-19 19:05:00|293|292|295|294|296|295|292|290|23700
1621451400000|2021-05-19 19:10:00|296|293|295|294|296|295|294|293|10400
1621451700000|2021-05-19 19:15:00|294|293|292|291|295|294|292|291|25400
1621452000000|2021-05-19 19:20:00|293|292|296|295|297|296|292|291|29700
1621452300000|2021-05-19 19:25:00|297|296|294|293|297|296|289|288|62500
1621452600000|2021-05-19 19:30:00|293|292|288|287|293|292|286|285|51600
1621452900000|2021-05-19 19:35:00|287|286|287|286|289|288|287|286|23700
1621453200000|2021-05-19 19:40:00|288|287|288|287|290|288|287|285|42800
1621453500000|2021-05-19 19:45:00|289|288|294|293|295|294|289|288|83300
1621453800000|2021-05-19 19:50:00|293|292|292|290|294|293|289|288|68500
1621454100000|2021-05-19 19:55:00|291|289|290|286|291|290|289|286|109800
1621517400000|2021-05-20 13:30:00|310|308|314|313|320|319|310|308|340800
1621517700000|2021-05-20 13:35:00|313|312|311|310|314|313|306|305|179100
1621518000000|2021-05-20 13:40:00|310|309|315|314|318|317|310|309|112100
1621518300000|2021-05-20 13:45:00|314|313|316|315|318|317|313|312|84100
1621518600000|2021-05-20 13:50:00|317|316|314|313|317|316|314|313|29800
1621518900000|2021-05-20 13:55:00|315|314|313|312|315|314|311|310|81000
1621519200000|2021-05-20 14:00:00|314|313|315|314|316|315|313|312|78700
1621519500000|2021-05-20 14:05:00|316|315|314|313|316|315|313|312|87100
1621519800000|2021-05-20 14:10:00|313|312|313|312|314|313|312|311|37000
1621520100000|2021-05-20 14:15:00|312|311|311|310|313|312|311|310|32700
1621520400000|2021-05-20 14:20:00|310|309|311|310|311|310|308|307|55500
1621520700000|2021-05-20 14:25:00|312|311|313|312|313|312|311|310|44000
1621521000000|2021-05-20 14:30:00|312|311|312|311|313|312|312|311|33200
1621521300000|2021-05-20 14:35:00|311|310|310|309|312|311|309|308|47000
1621521600000|2021-05-20 14:40:00|311|310|311|310|312|311|310|309|38300
1621521900000|2021-05-20 14:45:00|312|311|310|309|313|312|310|309|39900
1621522200000|2021-05-20 14:50:00|311|310|311|310|311|310|309|308|28100
1621522500000|2021-05-20 14:55:00|310|309|310|309|310|310|309|308|17500
1621522800000|2021-05-20 15:00:00|311|310|313|312|313|312|308|307|89400
1621523100000|2021-05-20 15:05:00|312|311|313|312|313|312|312|311|8900
1621523400000|2021-05-20 15:10:00|||||||||5100
1621523700000|2021-05-20 15:15:00|314|313|314|313|314|313|313|312|59500
1621524000000|2021-05-20 15:20:00|313|312|314|313|314|313|313|312|18600
1621524300000|2021-05-20 15:25:00|313|312|312|311|313|312|312|311|23000
1621524600000|2021-05-20 15:30:00|313|312|312|311|313|312|311|310|20700
1621524900000|2021-05-20 15:35:00|311|310|311|310|311|310|311|310|22100
1621525200000|2021-05-20 15:40:00|312|311|312|311|312|311|311|311|3400
1621525500000|2021-05-20 15:45:00|313|312|312|311|313|312|312|311|13900
1621525800000|2021-05-20 15:50:00|311|310|309|308|311|310|308|307|51900
1621526100000|2021-05-20 15:55:00|310|309|311|310|312|311|310|309|21300
1621526400000|2021-05-20 16:00:00|310|309|308|307|310|309|308|307|49000
1621526700000|2021-05-20 16:05:00|309|308|306|305|309|308|306|305|193300
1621527000000|2021-05-20 16:10:00|307|306|304|303|307|306|304|303|89600
1621527300000|2021-05-20 16:15:00|305|304|304|303|306|305|304|303|41000
1621527600000|2021-05-20 16:20:00|303|302|302|301|304|302|302|301|42300
1621527900000|2021-05-20 16:25:00|303|302|302|301|303|302|302|301|45500
1621528200000|2021-05-20 16:30:00|303|302|303|302|303|302|303|302|12400
1621528500000|2021-05-20 16:35:00|302|301|301|300|303|302|301|300|81900
1621528800000|2021-05-20 16:40:00|300|299|293|292|300|299|292|290|108800
1621529100000|2021-05-20 16:45:00|294|293|293|292|294|293|292|291|46200
1621529400000|2021-05-20 16:50:00|294|293|295|294|295|294|292|291|35200
1621529700000|2021-05-20 16:55:00|296|295|298|297|298|297|295|294|44400
1621530000000|2021-05-20 17:00:00|299|298|298|297|300|299|296|295|24600
1621530300000|2021-05-20 17:05:00|299|298|299|298|299|298|297|296|43500
1621530600000|2021-05-20 17:10:00|300|299|297|296|301|300|297|296|22700
1621530900000|2021-05-20 17:15:00|298|297|298|297|299|298|297|296|10800
1621531200000|2021-05-20 17:20:00|299|298|299|298|299|298|298|297|16000
1621531500000|2021-05-20 17:25:00|300|299|299|298|301|300|299|298|22900
1621531800000|2021-05-20 17:30:00|298|297|297|296|299|298|296|295|38500
1621532100000|2021-05-20 17:35:00|298|297|299|298|299|298|297|296|5200
1621532400000|2021-05-20 17:40:00|300|299|301|300|302|301|300|299|63800
1621532700000|2021-05-20 17:45:00|302|301|301|300|302|301|301|300|13800
1621533000000|2021-05-20 17:50:00|302|301|304|303|304|303|302|301|21700
1621533300000|2021-05-20 17:55:00|303|302|304|303|305|304|303|302|19800
1621533600000|2021-05-20 18:00:00|305|304|305|303|305|304|305|303|30800
1621533900000|2021-05-20 18:05:00|304|304|308|307|308|307|304|303|70600
1621534200000|2021-05-20 18:10:00|307|306|308|307|309|308|307|306|51600
1621534500000|2021-05-20 18:15:00|307|306|307|306|308|307|305|303|27900
1621534800000|2021-05-20 18:20:00|308|307|307|306|309|308|306|305|30900
1621535100000|2021-05-20 18:25:00|306|305|306|305|307|306|305|304|6700
1621535400000|2021-05-20 18:30:00|307|306|306|305|307|306|306|305|7400
1621535700000|2021-05-20 18:35:00|305|304|305|303|306|305|305|303|7000
1621536000000|2021-05-20 18:40:00|304|304|305|304|305|304|304|303|8000
1621536300000|2021-05-20 18:45:00|306|305|308|307|308|307|306|305|36600
1621536600000|2021-05-20 18:50:00|307|306|307|306|307|306|306|305|12000
1621536900000|2021-05-20 18:55:00|308|307|306|305|308|307|305|304|21300
1621537200000|2021-05-20 19:00:00|307|306|307|306|307|306|306|305|5400
1621537500000|2021-05-20 19:05:00|306|305|305|304|307|306|305|304|4500
1621537800000|2021-05-20 19:10:00|306|305|306|305|306|305|305|304|6200
1621538100000|2021-05-20 19:15:00|305|304|305|304|306|305|305|304|11100
1621538400000|2021-05-20 19:20:00|306|305|306|305|306|305|306|305|800
1621538700000|2021-05-20 19:25:00|307|306|307|306|307|306|306|305|15800
1621539000000|2021-05-20 19:30:00|306|305|307|306|307|306|306|305|10900
1621539300000|2021-05-20 19:35:00|308|307|307|306|308|307|307|306|33600
1621539600000|2021-05-20 19:40:00|306|305|305|304|307|306|305|304|22100
1621539900000|2021-05-20 19:45:00|306|305|306|305|306|305|306|305|3500
1621540200000|2021-05-20 19:50:00|305|304|306|305|306|305|304|303|24900
1621540500000|2021-05-20 19:55:00|305|304|305|304|305|304|304|303|44400
1621603800000|2021-05-21 13:30:00|312|307|303|302|312|309|301|300|198100
1621604100000|2021-05-21 13:35:00|302|301|299|298|303|302|298|296|89400
1621604400000|2021-05-21 13:40:00|300|299|304|303|305|304|299|298|42900
1621604700000|2021-05-21 13:45:00|303|302|304|303|304|303|303|301|28800
1621605000000|2021-05-21 13:50:00|305|304|307|306|310|308|305|303|100100
1621605300000|2021-05-21 13:55:00|306|305|306|305|308|307|306|305|22800
1621605600000|2021-05-21 14:00:00|307|306|306|305|308|307|306|305|19700
1621605900000|2021-05-21 14:05:00|305|304|306|305|307|305|304|303|72200
1621606200000|2021-05-21 14:10:00|307|304|302|301|307|306|302|301|89600
1621606500000|2021-05-21 14:15:00|303|302|296|295|303|302|296|295|141500
1621606800000|2021-05-21 14:20:00|297|296|293|291|298|297|292|290|194400
1621607100000|2021-05-21 14:25:00|292|292|293|292|294|293|289|288|121100
1621607400000|2021-05-21 14:30:00|294|293|294|293|297|295|291|290|80200
1621607700000|2021-05-21 14:35:00|295|294|288|287|295|294|286|285|177200
1621608000000|2021-05-21 14:40:00|287|286|291|290|292|291|286|285|72300
1621608300000|2021-05-21 14:45:00|292|291|292|291|293|292|290|289|64100
1621608600000|2021-05-21 14:50:00|291|290|292|291|294|292|291|290|98100
1621608900000|2021-05-21 14:55:00|291|290|290|289|291|290|289|288|34900
1621609200000|2021-05-21 15:00:00|289|288|290|289|290|289|288|287|26900
1621609500000|2021-05-21 15:05:00|291|290|293|292|294|292|290|290|40800
1621609800000|2021-05-21 15:10:00|292|291|294|293|294|293|291|290|30000
1621610100000|2021-05-21 15:15:00|293|292|294|293|294|293|290|289|130200
1621610400000|2021-05-21 15:20:00|295|294|294|293|295|294|292|291|19600
1621610700000|2021-05-21 15:25:00|293|292|291|290|294|293|291|290|20500
1621611000000|2021-05-21 15:30:00|290|289|291|290|292|291|290|289|26500
1621611300000|2021-05-21 15:35:00|290|289|288|287|291|290|288|287|71200
1621611600000|2021-05-21 15:40:00|287|286|289|288|289|288|287|286|74100
1621611900000|2021-05-21 15:45:00|288|287|284|283|289|288|284|283|117300
1621612200000|2021-05-21 15:50:00|283|282|282|281|284|283|282|281|79200
1621612500000|2021-05-21 15:55:00|283|282|282|281|284|283|282|281|15900
1621612800000|2021-05-21 16:00:00|283|282|280|279|283|282|277|275|266900
1621613100000|2021-05-21 16:05:00|279|278|277|276|280|279|277|276|72300
1621613400000|2021-05-21 16:10:00|278|277|279|278|280|279|276|275|80400
1621613700000|2021-05-21 16:15:00|280|279|280|279|281|280|279|278|75400
1621614000000|2021-05-21 16:20:00|281|280|281|280|282|281|279|278|60100
1621614300000|2021-05-21 16:25:00|282|281|282|281|282|281|280|279|38400
1621614600000|2021-05-21 16:30:00|281|280|283|282|283|282|281|280|24600
1621614900000|2021-05-21 16:35:00|284|283|287|286|287|286|283|282|30600
1621615200000|2021-05-21 16:40:00|286|285|286|285|287|286|285|284|17800
1621615500000|2021-05-21 16:45:00|287|284|286|285|288|287|284|283|57500
1621615800000|2021-05-21 16:50:00|287|284|285|284|287|285|285|284|9600
1621616100000|2021-05-21 16:55:00|284|283|287|286|287|286|284|283|22900
1621616400000|2021-05-21 17:00:00|286|285|285|284|287|286|285|284|23600
1621616700000|2021-05-21 17:05:00|284|283|285|284|286|285|284|283|19300
1621617000000|2021-05-21 17:10:00|286|285|285|284|286|285|285|284|1200
1621617300000|2021-05-21 17:15:00|284|283|286|285|286|285|284|283|10600
1621617600000|2021-05-21 17:20:00|285|284|286|284|286|285|285|284|8200
1621617900000|2021-05-21 17:25:00|285|285|283|282|286|285|283|282|14400
1621618200000|2021-05-21 17:30:00|284|283|283|282|284|283|282|281|15400
1621618500000|2021-05-21 17:35:00|284|283|282|281|284|283|282|281|11600
1621618800000|2021-05-21 17:40:00|283|282|284|283|284|283|283|282|34400
1621619100000|2021-05-21 17:45:00|285|284|285|284|286|285|285|284|9600
1621619400000|2021-05-21 17:50:00|286|285|286|285|286|285|285|284|15100
1621619700000|2021-05-21 17:55:00|285|284|286|285|287|285|284|283|31100
1621620000000|2021-05-21 18:00:00|285|284|285|284|285|284|285|284|16700
1621620300000|2021-05-21 18:05:00|284|283|284|283|285|284|283|282|12700
1621620600000|2021-05-21 18:10:00|283|282|285|284|285|284|283|282|24800
1621620900000|2021-05-21 18:15:00|284|283|284|283|285|284|284|283|13700
1621621200000|2021-05-21 18:20:00|283|282|284|283|284|283|283|282|14000
1621621500000|2021-05-21 18:25:00|283|282|283|282|283|282|283|282|8100
1621621800000|2021-05-21 18:30:00|284|283|285|284|285|284|283|283|41700
1621622100000|2021-05-21 18:35:00|284|283|285|283|285|284|284|283|6200
1621622400000|2021-05-21 18:40:00|286|284|286|285|288|287|286|284|73800
1621622700000|2021-05-21 18:45:00|287|286|286|285|287|286|286|285|5900
1621623000000|2021-05-21 18:50:00|285|284|285|284|285|284|285|284|10100
1621623300000|2021-05-21 18:55:00|286|285|286|285|286|285|286|285|7900
1621623600000|2021-05-21 19:00:00|285|284|284|283|286|285|284|283|23700
1621623900000|2021-05-21 19:05:00|285|284|284|283|285|284|284|283|11300
1621624200000|2021-05-21 19:10:00|285|284|285|284|285|284|285|284|14900
1621624500000|2021-05-21 19:15:00|286|285|285|284|286|285|284|283|25800
1621624800000|2021-05-21 19:20:00|284|283|283|282|285|284|283|282|61700
1621625100000|2021-05-21 19:25:00|284|283|284|283|285|284|284|283|26500
1621625400000|2021-05-21 19:30:00|283|282|282|281|284|283|282|281|124000
1621625700000|2021-05-21 19:35:00|283|282|281|280|283|282|281|280|80700
1621626000000|2021-05-21 19:40:00|||||||||31600
1621626300000|2021-05-21 19:45:00|280|279|282|281|282|281|280|279|78700
1621626600000|2021-05-21 19:50:00|283|282|282|281|285|284|282|281|61500
1621626900000|2021-05-21 19:55:00|283|282|285|283|285|284|283|282|82700
1621949400000|2021-05-25 13:30:00|296|295|297|296|304|303|295|291|259800
1621949700000|2021-05-25 13:35:00|296|295|299|298|300|298|293|292|82700
1621950000000|2021-05-25 13:40:00|300|299|300|299|300|299|298|297|49700
1621950300000|2021-05-25 13:45:00|299|298|297|295|300|298|296|295|60800
1621950600000|2021-05-25 13:50:00|298|296|296|295|298|297|296|294|28900
1621950900000|2021-05-25 13:55:00|297|294|297|296|300|299|294|293|106600
1621951200000|2021-05-25 14:00:00|298|297|296|295|299|298|296|295|35200
1621951500000|2021-05-25 14:05:00|295|294|297|296|298|297|294|293|54400
1621951800000|2021-05-25 14:10:00|296|295|297|296|297|296|295|294|15300
1621952100000|2021-05-25 14:15:00|298|297|298|297|298|297|297|296|14200
1621952400000|2021-05-25 14:20:00|299|298|300|299|300|299|298|297|39500
1621952700000|2021-05-25 14:25:00|299|298|302|301|302|301|299|298|91000
1621953000000|2021-05-25 14:30:00|301|300|301|300|304|303|301|300|41600
1621953300000|2021-05-25 14:35:00|302|301|309|308|309|308|302|301|266300
1621953600000|2021-05-25 14:40:00|308|307|309|308|309|308|308|307|42500
1621953900000|2021-05-25 14:45:00|310|309|305|304|310|309|305|304|113200
1621954200000|2021-05-25 14:50:00|306|305|306|305|307|306|305|304|122800
1621954500000|2021-05-25 14:55:00|305|304|306|305|308|307|305|304|26900
1621954800000|2021-05-25 15:00:00|307|306|305|304|307|306|305|304|33400
1621955100000|2021-05-25 15:05:00|306|305|305|304|306|305|304|303|59200
1621955400000|2021-05-25 15:10:00|306|305|306|305|307|306|305|304|20400
1621955700000|2021-05-25 15:15:00|305|304|304|303|306|305|304|303|33800
1621956000000|2021-05-25 15:20:00|305|304|305|304|306|305|305|303|13800
1621956300000|2021-05-25 15:25:00|304|303|302|301|304|304|302|301|27100
1621956600000|2021-05-25 15:30:00|301|300|299|298|301|300|299|298|21300
1621956900000|2021-05-25 15:35:00|300|299|304|303|304|303|300|299|36600
1621957200000|2021-05-25 15:40:00|303|302|302|301|304|303|302|301|30500
1621957500000|2021-05-25 15:45:00|303|302|302|301|303|302|302|301|22700
1621957800000|2021-05-25 15:50:00|303|300|302|301|304|302|301|300|20600
1621958100000|2021-05-25 15:55:00|303|302|304|302|304|302|303|301|15700
1621958400000|2021-05-25 16:00:00|303|303|304|303|304|303|303|302|2600
1621958700000|2021-05-25 16:05:00|303|302|302|301|303|302|302|301|12200
1621959000000|2021-05-25 16:10:00|303|302|302|301|303|302|301|300|27100
1621959300000|2021-05-25 16:15:00|301|300|302|301|302|301|301|300|29600
1621959600000|2021-05-25 16:20:00|301|300|301|300|302|300|301|300|10000
1621959900000|2021-05-25 16:25:00|300|299|300|299|300|299|300|299|21900
1621960200000|2021-05-25 16:30:00|299|298|301|299|301|300|299|298|20900
1621960500000|2021-05-25 16:35:00|300|300|300|299|301|300|300|299|4700
1621960800000|2021-05-25 16:40:00|||||||||4000
1621961100000|2021-05-25 16:45:00|||||||||2500
1621961400000|2021-05-25 16:50:00|299|298|299|298|300|298|297|296|32100
1621961700000|2021-05-25 16:55:00|300|299|299|298|300|299|298|297|17700
1621962000000|2021-05-25 17:00:00|300|299|300|299|300|299|299|298|7500
1621962300000|2021-05-25 17:05:00|301|300|301|300|302|301|301|300|18900
1621962600000|2021-05-25 17:10:00|300|299|299|298|301|299|298|297|20300
1621962900000|2021-05-25 17:15:00|298|297|298|297|299|298|297|296|30900
1621963200000|2021-05-25 17:20:00|299|298|298|297|299|298|297|296|9300
1621963500000|2021-05-25 17:25:00|297|296|298|297|298|297|297|296|3800
1621963800000|2021-05-25 17:30:00|||||||||2300
1621964100000|2021-05-25 17:35:00|297|296|297|296|297|296|297|296|11900
1621964400000|2021-05-25 17:40:00|298|297|299|298|299|298|297|296|9000
1621964700000|2021-05-25 17:45:00|300|299|301|300|302|300|300|299|29300
1621965000000|2021-05-25 17:50:00|300|299|299|298|301|300|299|298|11200
1621965300000|2021-05-25 17:55:00|300|299|300|299|300|299|299|298|13500
1621965600000|2021-05-25 18:00:00|299|298|299|298|299|298|299|298|5900
1621965900000|2021-05-25 18:05:00|298|297|299|298|299|298|298|297|6900
1621966200000|2021-05-25 18:10:00|||||||||300
1621966500000|2021-05-25 18:15:00||297||298||298||297|3300
1621966800000|2021-05-25 18:20:00|298|297|299|298|299|298|298|297|7200
1621967100000|2021-05-25 18:25:00|300|299|300|299|300|299|299|298|9300
1621967400000|2021-05-25 18:30:00|299|298|300|299|300|299|299|298|5400
1621967700000|2021-05-25 18:35:00|||||||||5400
1621968000000|2021-05-25 18:40:00|||||||||7000
1621968300000|2021-05-25 18:45:00|299|298|299|298|300|299|299|298|17500
1621968600000|2021-05-25 18:50:00|300|299|300|299|300|299|299|299|6600
1621968900000|2021-05-25 18:55:00|299|298|302|301|302|301|299|298|52600
1621969200000|2021-05-25 19:00:00|303|302|303|301|303|302|302|301|14400
1621969500000|2021-05-25 19:05:00|302|302|304|303|307|305|302|301|86200
1621969800000|2021-05-25 19:10:00|305|304|305|304|305|304|304|303|7700
1621970100000|2021-05-25 19:15:00|304|303|304|303|305|304|304|303|4400
1621970400000|2021-05-25 19:20:00|305|304|305|304|305|304|304|303|17700
1621970700000|2021-05-25 19:25:00|304|303|304|303|305|304|303|302|19800
1621971000000|2021-05-25 19:30:00|303|302|303|302|304|303|303|302|8000
1621971300000|2021-05-25 19:35:00|302|301|302|301|302|301|301|300|21100
1621971600000|2021-05-25 19:40:00|303|302|301|300|303|302|301|300|23100
1621971900000|2021-05-25 19:45:00|300|299|300|299|300|300|300|299|28400
1621972200000|2021-05-25 19:50:00|299|298|299|298|300|299|299|298|24900
1621972500000|2021-05-25 19:55:00|300|299|304|300|304|303|299|299|77900
1622035800000|2021-05-26 13:30:00|313|310|314|313|315|314|309|308|107200
1622036100000|2021-05-26 13:35:00|315|314|310|309|315|314|309|308|125900
1622036400000|2021-05-26 13:40:00|309|308|312|311|313|312|309|308|27100
1622036700000|2021-05-26 13:45:00|313|312|313|312|314|313|311|310|27700
1622037000000|2021-05-26 13:50:00|314|313|314|313|315|314|314|313|71600
1622037300000|2021-05-26 13:55:00|315|312|313|312|315|313|311|310|77400
1622037600000|2021-05-26 14:00:00|312|311|310|309|313|312|309|308|81600
1622037900000|2021-05-26 14:05:00|311|310|311|310|312|311|310|309|46400
1622038200000|2021-05-26 14:10:00|310|309|311|310|311|310|310|309|27100
1622038500000|2021-05-26 14:15:00|310|309|311|310|311|310|310|309|23400
1622038800000|2021-05-26 14:20:00|312|311|313|312|313|312|311|310|51500
1622039100000|2021-05-26 14:25:00|312|311|314|313|314|313|312|311|30800
1622039400000|2021-05-26 14:30:00|315|314|315|314|315|314|315|314|69900
1622039700000|2021-05-26 14:35:00|316|315|317|316|318|317|315|314|173700
1622040000000|2021-05-26 14:40:00|316|315|317|316|317|316|316|315|30700
1622040300000|2021-05-26 14:45:00|318|317|317|316|318|317|316|315|48600
1622040600000|2021-05-26 14:50:00|318|317|317|316|318|317|317|316|26200
1622040900000|2021-05-26 14:55:00|316|315|317|316|317|316|316|315|39000
1622041200000|2021-05-26 15:00:00|316|315|317|316|317|316|316|315|22700
1622041500000|2021-05-26 15:05:00|316|315|314|313|317|316|314|313|38600
1622041800000|2021-05-26 15:10:00|315|314|314|313|316|315|314|313|33700
1622042100000|2021-05-26 15:15:00|315|314|314|313|315|314|314|313|28100
1622042400000|2021-05-26 15:20:00|313|312|313|312|314|313|312|311|43300
1622042700000|2021-05-26 15:25:00|312|311|312|311|313|312|312|311|51600
1622043000000|2021-05-26 15:30:00|313|312|313|312|314|313|312|311|28600
1622043300000|2021-05-26 15:35:00|312|311|312|311|313|312|311|310|20900
1622043600000|2021-05-26 15:40:00|313|312|313|312|314|313|312|311|30600
1622043900000|2021-05-26 15:45:00|312|311|314|313|314|313|312|311|20600
1622044200000|2021-05-26 15:50:00|315|314|314|313|315|314|314|313|7700
1622044500000|2021-05-26 15:55:00|||||||||12800
1622044800000|2021-05-26 16:00:00|315|314|315|314|315|314|314|313|17000
1622045100000|2021-05-26 16:05:00|314|313|315|314|315|314|314|313|4800
1622045400000|2021-05-26 16:10:00|314|313|315|314|315|314|314|313|23000
1622045700000|2021-05-26 16:15:00|316|315|316|315|316|315|316|315|120700
1622046000000|2021-05-26 16:20:00|317|316|317|316|318|317|317|316|95700
1622046300000|2021-05-26 16:25:00|318|317|318|317|319|318|318|317|39600
1622046600000|2021-05-26 16:30:00|317|316|317|316|317|316|317|316|18700
1622046900000|2021-05-26 16:35:00|316|315|316|315|316|315|316|315|13600
1622047200000|2021-05-26 16:40:00|||||||||3400
1622047500000|2021-05-26 16:45:00|315|314|316|315|316|315|315|314|48200
1622047800000|2021-05-26 16:50:00|315|314|315|314|315|314|315|314|14900
1622048100000|2021-05-26 16:55:00|314|313|314|313|314|313|314|313|14100
1622048400000|2021-05-26 17:00:00|313|312|314|313|315|314|313|312|51000
1622048700000|2021-05-26 17:05:00|315|314|314|313|315|314|313|312|8900
1622049000000|2021-05-26 17:10:00|315|314|315|314|315|314|314|313|10600
1622049300000|2021-05-26 17:15:00|||||||||1900
1622049600000|2021-05-26 17:20:00|316|315|316|315|316|315|315|314|13900
1622049900000|2021-05-26 17:25:00|315|314|315|314|316|315|315|314|7900
1622050200000|2021-05-26 17:30:00|316|315|316|315|316|315|315|314|11700
1622050500000|2021-05-26 17:35:00|315|314|316|315|316|315|315|314|9100
1622050800000|2021-05-26 17:40:00|315|314|315|314|316|315|315|314|11100
1622051100000|2021-05-26 17:45:00|316|315|316|315|317|315|315|314|22600
1622051400000|2021-05-26 17:50:00|315|314|315|314|316|315|315|314|16300
1622051700000|2021-05-26 17:55:00|316|315|316|315|316|315|315|314|14200
1622052000000|2021-05-26 18:00:00|315|314|317|316|318|317|315|314|65500
1622052300000|2021-05-26 18:05:00|||||||||2200
1622052600000|2021-05-26 18:10:00|318|317|317|316|318|317|317|316|4600
1622052900000|2021-05-26 18:15:00|318|317|318|317|318|317|317|316|10800
1622053200000|2021-05-26 18:20:00|||||||||4100
1622053500000|2021-05-26 18:25:00|319|318|318|317|319|318|318|317|61800
1622053800000|2021-05-26 18:30:00|319|318|318|317|319|318|318|317|28000
1622054100000|2021-05-26 18:35:00|319|318|320|319|320|319|318|317|73500
1622054400000|2021-05-26 18:40:00|319|318|319|318|319|318|319|318|12700
1622054700000|2021-05-26 18:45:00|320|319|319|318|320|319|319|318|26600
1622055000000|2021-05-26 18:50:00|||||||||9100
1622055300000|2021-05-26 18:55:00|||||||||8700
1622055600000|2021-05-26 19:00:00|320|319|319|318|320|319|319|318|67400
1622055900000|2021-05-26 19:05:00|320|319|320|319|320|319|319|318|3400
1622056200000|2021-05-26 19:10:00|319|318|320|319|320|319|319|318|23300
1622056500000|2021-05-26 19:15:00|321|320|322|321|322|321|321|320|101800
1622056800000|2021-05-26 19:20:00|323|322|324|323|324|323|322|321|35600
1622057100000|2021-05-26 19:25:00|325|324|323|322|325|324|323|322|31500
1622057400000|2021-05-26 19:30:00|322|321|322|321|323|322|322|321|19500
1622057700000|2021-05-26 19:35:00|323|322|324|323|324|323|322|321|62500
1622058000000|2021-05-26 19:40:00|323|322|324|323|324|323|323|322|48800
1622058300000|2021-05-26 19:45:00|323|322|323|322|324|323|322|321|21600
1622058600000|2021-05-26 19:50:00|324|323|324|323|324|323|323|322|38000
1622058900000|2021-05-26 19:55:00|323|322|323|321|324|323|322|321|84200
1622122200000|2021-05-27 13:30:00|333|330|331|330|338|335|330|328|73200
1622122500000|2021-05-27 13:35:00|332|331|335|334|335|334|330|329|83900
1622122800000|2021-05-27 13:40:00|334|333|329|327|335|333|327|326|57800
1622123100000|2021-05-27 13:45:00|328|328|332|330|332|331|327|326|31100
1622123400000|2021-05-27 13:50:00|331|331|333|332|334|333|331|330|53600
1622123700000|2021-05-27 13:55:00|334|333|332|331|334|333|331|330|37700
1622124000000|2021-05-27 14:00:00|333|330|333|332|333|332|332|330|8200
1622124300000|2021-05-27 14:05:00|332|331|334|333|335|334|332|331|27700
1622124600000|2021-05-27 14:10:00|335|334|334|333|335|334|334|333|21000
1622124900000|2021-05-27 14:15:00|335|334|339|338|339|338|335|334|78800
1622125200000|2021-05-27 14:20:00|338|337|339|338|339|338|338|337|33300
1622125500000|2021-05-27 14:25:00|338|337|336|335|339|338|336|335|30700
1622125800000|2021-05-27 14:30:00|337|336|335|334|337|336|335|334|29500
1622126100000|2021-05-27 14:35:00|336|335|337|336|337|336|335|334|18700
1622126400000|2021-05-27 14:40:00|336|335|335|334|337|336|335|334|16300
1622126700000|2021-05-27 14:45:00|334|333|334|333|335|334|334|333|16400
1622127000000|2021-05-27 14:50:00|333|332|335|334|335|334|332|331|27400
1622127300000|2021-05-27 14:55:00|336|335|333|332|336|335|333|332|30600
1622127600000|2021-05-27 15:00:00|334|333|333|332|334|333|333|332|15700
1622127900000|2021-05-27 15:05:00|332|331|334|333|334|333|332|331|32300
1622128200000|2021-05-27 15:10:00|333|332|334|333|335|334|333|332|37300
1622128500000|2021-05-27 15:15:00|335|334|333|332|335|334|332|331|68500
1622128800000|2021-05-27 15:20:00|334|333|333|332|334|333|332|331|20900
1622129100000|2021-05-27 15:25:00|332|331|333|332|333|332|332|331|8000
1622129400000|2021-05-27 15:30:00|332|331|333|332|334|333|332|331|10100
1622129700000|2021-05-27 15:35:00|334|333|334|333|334|333|333|332|7200
1622130000000|2021-05-27 15:40:00|333|332|334|333|334|333|333|332|11300
1622130300000|2021-05-27 15:45:00|335|334|335|334|335|334|334|333|13800
1622130600000|2021-05-27 15:50:00|334|333|334|333|335|334|334|333|24300
1622130900000|2021-05-27 15:55:00|335|334|335|334|335|334|334|333|12600
1622131200000|2021-05-27 16:00:00|334|333|333|332|335|334|333|331|40600
1622131500000|2021-05-27 16:05:00|332|331|332|331|333|332|332|331|9900
1622131800000|2021-05-27 16:10:00|333|332|332|331|333|332|332|331|32600
1622132100000|2021-05-27 16:15:00|331|330|330|329|331|330|329|328|43900
1622132400000|2021-05-27 16:20:00|331|330|330|329|331|330|330|329|11300
1622132700000|2021-05-27 16:25:00|329|328|329|328|330|329|329|328|16300
1622133000000|2021-05-27 16:30:00|330|329|331|330|331|330|329|328|30100
1622133300000|2021-05-27 16:35:00|332|331|329|328|332|331|328|327|39000
1622133600000|2021-05-27 16:40:00|330|329|330|328|330|329|329|328|6100
1622133900000|2021-05-27 16:45:00|329|329|329|328|330|329|329|327|10200
1622134200000|2021-05-27 16:50:00|330|329|329|328|330|329|329|328|15100
1622134500000|2021-05-27 16:55:00|330|329|328|327|330|329|328|327|37500
1622134800000|2021-05-27 17:00:00|329|328|329|328|329|328|328|327|3800
1622135100000|2021-05-27 17:05:00|328|327|328|327|329|328|327|326|48300
1622135400000|2021-05-27 17:10:00|329|328|329|328|329|328|328|327|15100
1622135700000|2021-05-27 17:15:00|328|327|330|329|330|329|328|327|17200
1622136000000|2021-05-27 17:20:00|331|330|330|329|331|330|329|328|13400
1622136300000|2021-05-27 17:25:00|329|328|330|329|330|329|329|328|2700
1622136600000|2021-05-27 17:30:00|329|328|329|328|330|329|329|328|4400
1622136900000|2021-05-27 17:35:00|330|329|329|328|330|329|328|327|12800
1622137200000|2021-05-27 17:40:00|||||||||1200
1622137500000|2021-05-27 17:45:00|328|327|328|327|328|327|327|326|32800
1622137800000|2021-05-27 17:50:00|329|328|329|328|329|328|328|327|7700
1622138100000|2021-05-27 17:55:00|328|327|328|327|329|328|328|327|6700
1622138400000|2021-05-27 18:00:00|329|328|327|326|329|328|327|326|24400
1622138700000|2021-05-27 18:05:00|328|327|326|324|328|327|325|323|52100
1622139000000|2021-05-27 18:10:00|325|325|325|324|326|325|324|323|12900
1622139300000|2021-05-27 18:15:00|324|323|325|324|325|324|323|322|29000
1622139600000|2021-05-27 18:20:00|324|323|324|323|325|324|324|323|9700
1622139900000|2021-05-27 18:25:00|323|322|323|322|324|323|323|322|9700
1622140200000|2021-05-27 18:30:00|324||323||324||323||6200
1622140500000|2021-05-27 18:35:00|324|323|324|323|324|323|324|323|4800
1622140800000|2021-05-27 18:40:00|323|322|324|323|324|323|323|322|3700
1622141100000|2021-05-27 18:45:00|325|324|326|325|326|325|324|323|10800
1622141400000|2021-05-27 18:50:00|325|324|326|325|326|325|324|323|14200
1622141700000|2021-05-27 18:55:00|327|326|327|326|327|326|327|325|6200
1622142000000|2021-05-27 19:00:00|326|325|326|325|327|326|325|324|23900
1622142300000|2021-05-27 19:05:00|||||||||2200
1622142600000|2021-05-27 19:10:00|325|324|324|323|325|324|323|322|18100
1622142900000|2021-05-27 19:15:00|325|324|324|323|326|325|324|323|14000
1622143200000|2021-05-27 19:20:00|325|324|327|326|327|326|324|323|17500
1622143500000|2021-05-27 19:25:00|326|325|325|324|327|325|324|323|16500
1622143800000|2021-05-27 19:30:00|324|323|322|321|324|323|322|321|28500
1622144100000|2021-05-27 19:35:00|321|320|322|321|322|321|321|319|40300
1622144400000|2021-05-27 19:40:00|321|320|323|322|323|322|321|320|13900
1622144700000|2021-05-27 19:45:00|324|323|323|322|324|323|323|322|21000
1622145000000|2021-05-27 19:50:00|324|323|327|326|327|326|324|323|40400
1622145300000|2021-05-27 19:55:00|326|325|326|325|327|326|325|324|48100
1622208600000|2021-05-28 13:30:00|320|320|310|309|320|320|310|309|139200
1622208900000|2021-05-28 13:35:00|311|310|312|311|313|312|308|307|93600
1622209200000|2021-05-28 13:40:00|311|310|318|316|318|317|311|310|39800
1622209500000|2021-05-28 13:45:00|317|317|315|314|318|317|313|312|23900
1622209800000|2021-05-28 13:50:00|314|313|315|313|315|314|312|311|27100
1622210100000|2021-05-28 13:55:00|314|312|315|314|315|314|313|312|14500
1622210400000|2021-05-28 14:00:00|316|315|314|313|316|315|314|313|27400
1622210700000|2021-05-28 14:05:00|315|314|314|313|315|314|314|313|25900
1622211000000|2021-05-28 14:10:00|313|312|312|311|314|313|312|311|44300
1622211300000|2021-05-28 14:15:00|313|312|311|310|313|312|311|310|56400
1622211600000|2021-05-28 14:20:00|312|311|312|311|312|311|311|310|24300
1622211900000|2021-05-28 14:25:00|311|310|311|310|312|311|310|309|55800
1622212200000|2021-05-28 14:30:00|312|311|311|310|312|311|310|309|50100
1622212500000|2021-05-28 14:35:00|312|311|311|310|314|313|310|309|45900
1622212800000|2021-05-28 14:40:00|312|311|310|309|313|311|310|309|14000
1622213100000|2021-05-28 14:45:00|311|310|310|309|312|311|310|309|13900
1622213400000|2021-05-28 14:50:00|311|310|311|310|311|310|310|309|16200
1622213700000|2021-05-28 14:55:00|310|309|309|308|310|309|308|307|66200
1622214000000|2021-05-28 15:00:00|308|307|308|307|309|308|307|306|53100
1622214300000|2021-05-28 15:05:00|309|308|310|309|310|309|309|308|11800
1622214600000|2021-05-28 15:10:00|||||||||2500
1622214900000|2021-05-28 15:15:00|309|308|310|309|310|309|309|308|3800
1622215200000|2021-05-28 15:20:00|||||||||3500
1622215500000|2021-05-28 15:25:00|||||||||21100
1622215800000|2021-05-28 15:30:00|311|310|311|310|312|310|311|310|32800
1622216100000|2021-05-28 15:35:00|310|309|311|310|311|310|310|309|11200
1622216400000|2021-05-28 15:40:00|310|309|311|309|311|310|310|309|11400
1622216700000|2021-05-28 15:45:00||310||310||310||309|2100
1622217000000|2021-05-28 15:50:00|312|311|311|310|312|311|311|310|23100
1622217300000|2021-05-28 15:55:00|310|309|310|309|311|310|310|309|68000
1622217600000|2021-05-28 16:00:00|311||310||311||310||3600
1622217900000|2021-05-28 16:05:00|309|308|309|308|310|309|309|308|23500
1622218200000|2021-05-28 16:10:00|||||||||4700
1622218500000|2021-05-28 16:15:00|||||||||11600
1622218800000|2021-05-28 16:20:00|308|307|308|307|309|308|308|307|32900
1622219100000|2021-05-28 16:25:00|||||||||16400
1622219400000|2021-05-28 16:30:00|309|308|308|307|309|308|308|307|18900
1622219700000|2021-05-28 16:35:00|309|308|308|307|309|308|307|306|64300
1622220000000|2021-05-28 16:40:00|||||||||2500
1622220300000|2021-05-28 16:45:00|309|308|310|309|310|309|309|308|17900
1622220600000|2021-05-28 16:50:00|309|308|308|307|309|309|308|307|40900
1622220900000|2021-05-28 16:55:00|307|306|307|306|307|306|307|306|25600
1622221200000|2021-05-28 17:00:00|308|307|308|307|308|307|307|306|19600
1622221500000|2021-05-28 17:05:00|309|308|309|308|309|308|308|307|11100
1622221800000|2021-05-28 17:10:00|308|307|308|307|309|308|307|306|7500
1622222100000|2021-05-28 17:15:00|||||||||3100
1622222400000|2021-05-28 17:20:00|309|308|309|308|309|308|308|307|7900
1622222700000|2021-05-28 17:25:00|310|309|310|309|310|309|309|308|12600
1622223000000|2021-05-28 17:30:00|309|308|310|309|310|309|309|308|4200
1622223300000|2021-05-28 17:35:00|||||||||7200
1622223600000|2021-05-28 17:40:00|311|310|311|310|311|310|311|310|39100
1622223900000|2021-05-28 17:45:00|310|309|310|309|311|310|310|309|5700
1622224200000|2021-05-28 17:50:00|311|310|310|309|311|310|310|309|2000
1622224500000|2021-05-28 17:55:00|311|310|310|309|311|310|310|309|4300
1622224800000|2021-05-28 18:00:00|311|310|310|309|311|310|310|309|18900
1622225100000|2021-05-28 18:05:00|||||||||700
1622225400000|2021-05-28 18:10:00|309|308|309|308|309|308|309|308|9900
1622225700000|2021-05-28 18:15:00|308|307|309|308|309|308|308|307|16000
1622226000000|2021-05-28 18:20:00|308|307|308|307|309|308|308|307|2700
1622226300000|2021-05-28 18:25:00|309|308|309|308|309|308|309|308|4500
1622226600000|2021-05-28 18:30:00|310|309|310|309|310|309|310|308|22700
1622226900000|2021-05-28 18:35:00|||||||||500
1622227200000|2021-05-28 18:40:00|311|310|310|309|311|310|310|309|21600
1622227500000|2021-05-28 18:45:00|||||||||100
1622227800000|2021-05-28 18:50:00|309|308|308|307|309|308|308|307|21800
1622228100000|2021-05-28 18:55:00|307|306|307|306|307|306|307|306|41800
1622228400000|2021-05-28 19:00:00|||||||||3400
1622228700000|2021-05-28 19:05:00|306|305|306|305|306|305|306|305|50200
1622229000000|2021-05-28 19:10:00|305|304|303|302|305|304|303|301|102900
1622229300000|2021-05-28 19:15:00|304|303|304|303|304|303|303|302|26300
1622229600000|2021-05-28 19:20:00|303|302|303|302|304|303|303|302|14100
1622229900000|2021-05-28 19:25:00|304|303|304|303|304|303|303|302|18800
1622230200000|2021-05-28 19:30:00|305|304|304|303|305|304|304|303|44700
1622230500000|2021-05-28 19:35:00|303|302|303|302|304|303|303|302|25000
1622230800000|2021-05-28 19:40:00|304|303|304|303|304|303|303|302|24900
1622231100000|2021-05-28 19:45:00|303|302|303|302|303|302|303|302|45000
1622231400000|2021-05-28 19:50:00|304|303|304|303|304|303|303|302|34700
1622231700000|2021-05-28 19:55:00|305|304|305|304|305|304|304|303|41400
1622467800000|2021-05-31 13:30:00|314|310|310|308|314|312|309|307|32700
1622468100000|2021-05-31 13:35:00|309|307|308|306|310|307|305|304|55400
1622468400000|2021-05-31 13:40:00|307|305|306|305|307|306|303|301|42700
1622468700000|2021-05-31 13:45:00|305|304|306|305|306|305|305|304|4300
1622469000000|2021-05-31 13:50:00|305|304|305|303|307|306|305|303|47600
1622469300000|2021-05-31 13:55:00|304|302|300|298|305|303|300|298|113500
1622469600000|2021-05-31 14:00:00|299|299|297|296|302|301|297|295|57600
1622469900000|2021-05-31 14:05:00|298|297|294|292|298|297|292|290|109800
1622470200000|2021-05-31 14:10:00|293|293|291|290|294|293|291|289|144800
1622470500000|2021-05-31 14:15:00|292|291|292|291|292|291|291|290|34200
1622470800000|2021-05-31 14:20:00|291|290|294|293|294|293|291|290|25900
1622471100000|2021-05-31 14:25:00|293|292|296|295|296|295|293|292|43900
1622471400000|2021-05-31 14:30:00|297|296|297|296|297|296|295|294|26100
1622471700000|2021-05-31 14:35:00|298|297|297|295|298|297|296|295|11700
1622472000000|2021-05-31 14:40:00|296|296|298|297|298|297|296|295|19800
1622472300000|2021-05-31 14:45:00|297|296|297|296|297|296|297|296|21600
1622472600000|2021-05-31 14:50:00|298|297|299|297|299|297|298|297|24200
1622472900000|2021-05-31 14:55:00|298||298||299||298||12300
1622473200000|2021-05-31 15:00:00|299|298|299|298|299|298|299|298|17300
1622473500000|2021-05-31 15:05:00|||||||||2400
1622473800000|2021-05-31 15:10:00|300|299|300|299|300|299|299|298|17900
1622474100000|2021-05-31 15:15:00|301|300|304|302|304|303|301|299|29600
1622474400000|2021-05-31 15:20:00|305|303|307|306|307|306|304|303|22600
1622474700000|2021-05-31 15:25:00|306|305|305|304|306|305|305|304|13900
1622475000000|2021-05-31 15:30:00|304|303|304|303|305|303|304|302|9600
1622475300000|2021-05-31 15:35:00|305|302|305|304|305|304|305|302|5700
1622475600000|2021-05-31 15:40:00|306|303|303|302|306|305|303|301|26700
1622475900000|2021-05-31 15:45:00|304|303|304|303|304|303|303|303|15800
1622476200000|2021-05-31 15:50:00|303|302|303|301|304|303|302|301|10500
1622476500000|2021-05-31 15:55:00|302|302|303|302|303|302|302|301|8800
1622476800000|2021-05-31 16:00:00||301||302||302||301|900
1622477100000|2021-05-31 16:05:00|||||||||3500
1622477700000|2021-05-31 16:15:00|304|303|305|304|305|304|304|303|7900
1622478000000|2021-05-31 16:20:00|||||||||1600
1622478300000|2021-05-31 16:25:00|304|303|304|303|304|303|304|303|4200
1622478600000|2021-05-31 16:30:00|||||||||1400
1622478900000|2021-05-31 16:35:00|303|302|303|302|304|302|303|301|13700
1622479200000|2021-05-31 16:40:00|302|301|302|301|302|301|302|301|6700
1622479500000|2021-05-31 16:45:00|303|302|303|302|303|302|302|301|4800
1622479800000|2021-05-31 16:50:00|302|301|303|301|303|302|302|301|400
1622480100000|2021-05-31 16:55:00||302||301||302||301|1800
1622480400000|2021-05-31 17:00:00|302|302|302|301|302|302|302|301|1900
1622480700000|2021-05-31 17:05:00|303|302|302|301|303|302|302|301|16200
1622481000000|2021-05-31 17:10:00|303|302|303|302|303|302|303|301|4500
1622481300000|2021-05-31 17:15:00|||||||||1200
1622481600000|2021-05-31 17:20:00|||||||||17600
1622481900000|2021-05-31 17:25:00|304|303|304|303|304|303|304|302|16300
1622482200000|2021-05-31 17:30:00|||||||||800
1622482500000|2021-05-31 17:35:00|||||||||300
1622482800000|2021-05-31 17:40:00|||||||||1700
1622483100000|2021-05-31 17:45:00|303|302|304|302|304|303|303|302|7800
1622483400000|2021-05-31 17:50:00|303|303|304|303|304|303|303|303|200
1622483700000|2021-05-31 17:55:00||302||302||302||302|2700
1622484000000|2021-05-31 18:00:00|303|303|304|302|304|303|303|302|3700
1622484300000|2021-05-31 18:05:00|303||303||304||303||0
1622484600000|2021-05-31 18:10:00|304|303|304|302|304|303|303|302|8500
1622484900000|2021-05-31 18:15:00|303||303||304||303||1100
1622485200000|2021-05-31 18:20:00|304|303|301|300|304|303|301|300|23700
1622485500000|2021-05-31 18:25:00|||||||||5100
1622485800000|2021-05-31 18:30:00|302|301|302|301|302|301|302|301|2100
1622486100000|2021-05-31 18:35:00|||||||||200
1622486400000|2021-05-31 18:40:00|301|300|302|301|302|301|301|300|5500
1622486700000|2021-05-31 18:45:00||300||301||301||300|900
1622487000000|2021-05-31 18:50:00|||||||||500
1622487300000|2021-05-31 18:55:00|301|300|302|301|302|301|301|300|6400
1622487600000|2021-05-31 19:00:00|301|300|302|300|302|301|301|300|3300
1622487900000|2021-05-31 19:05:00|301|301|302|301|302|301|301|300|3500
1622488200000|2021-05-31 19:10:00|301|300|302|300|302|301|301|300|12800
1622488500000|2021-05-31 19:15:00||301||301||301||301|3100
1622488800000|2021-05-31 19:20:00|303|302|303|301|303|302|303|301|4200
1622489100000|2021-05-31 19:25:00|302|302|303|302|303|302|302|301|1100
1622489400000|2021-05-31 19:30:00|302|301|303|302|303|302|302|301|11000
1622489700000|2021-05-31 19:35:00|||||||||6000
1622490000000|2021-05-31 19:40:00|||||||||1600
1622490300000|2021-05-31 19:45:00|||||||||8800
1622490600000|2021-05-31 19:50:00|302|301|301|300|302|301|301|300|19900
1622490900000|2021-05-31 19:55:00|302|301|302|301|302|301|301|300|19800
1622554200000|2021-06-01 13:30:00|294|294|307|306|309|308|294|294|160800
1622554500000|2021-06-01 13:35:00|306|305|309|308|309|308|304|303|70000
1622554800000|2021-06-01 13:40:00|310|309|305|304|310|309|303|301|62600
1622555100000|2021-06-01 13:45:00|306|305|305|304|309|308|305|304|86100
1622555400000|2021-06-01 13:50:00|304|303|306|304|307|306|304|303|65500
1622555700000|2021-06-01 13:55:00|305|305|306|304|307|306|304|303|31900
1622556000000|2021-06-01 14:00:00|307|305|303|302|307|306|303|302|55200
1622556300000|2021-06-01 14:05:00|304|303|304|303|305|304|303|302|29600
1622556600000|2021-06-01 14:10:00|305|304|301|300|305|304|300|299|65300
1622556900000|2021-06-01 14:15:00|300|299|303|301|303|302|300|299|31200
1622557200000|2021-06-01 14:20:00|302|302|302|301|303|302|301|300|25500
1622557500000|2021-06-01 14:25:00|301|300|302|301|302|301|301|300|7300
1622557800000|2021-06-01 14:30:00|303|302|304|303|305|304|303|302|27700
1622558100000|2021-06-01 14:35:00|305|304|303|302|305|304|303|302|9000
1622558400000|2021-06-01 14:40:00|304|303|304|303|304|303|303|302|3000
1622558700000|2021-06-01 14:45:00|303|302|303|302|304|303|303|302|2500
1622559000000|2021-06-01 14:50:00|302|301|302|301|303|301|302|300|20200
1622559300000|2021-06-01 14:55:00|301|300|302|301|302|301|301|300|5300
1622559600000|2021-06-01 15:00:00|301|300|301|300|302|301|301|300|15100
1622559900000|2021-06-01 15:05:00|300|299|302|301|302|301|298|297|60000
1622560200000|2021-06-01 15:10:00|||||||||3100
1622560500000|2021-06-01 15:15:00|301|300|302|301|302|301|301|300|5300
1622560800000|2021-06-01 15:20:00|303|302|302|301|303|302|302|301|12700
1622561100000|2021-06-01 15:25:00|301|300|299|298|301|300|299|298|32800
1622561400000|2021-06-01 15:30:00|300|299|300|299|300|299|299|298|4100
1622561700000|2021-06-01 15:35:00|299|298|300|299|300|299|299|298|8500
1622562000000|2021-06-01 15:40:00|299|298|298|297|299|298|298|297|17300
1622562300000|2021-06-01 15:45:00|299|298|300|299|300|299|298|297|16700
1622562600000|2021-06-01 15:50:00|299|298|300|299|300|299|299|298|3500
1622562900000|2021-06-01 15:55:00|299|298|299|298|299|298|299|298|4600
1622563200000|2021-06-01 16:00:00|298|297|299|298|299|298|298|297|15100
1622563500000|2021-06-01 16:05:00|300|299|300|299|300|299|300|298|12700
1622563800000|2021-06-01 16:10:00|||||||||1100
1622564100000|2021-06-01 16:15:00|299|298|300|299|300|299|299|298|7800
1622564400000|2021-06-01 16:20:00|301|300|301|300|301|300|300|299|12200
1622564700000|2021-06-01 16:25:00|300|299|302|301|302|301|300|299|8100
1622565000000|2021-06-01 16:30:00|303|302|303|302|303|302|302|301|9100
1622565300000|2021-06-01 16:35:00|302|301|302|301|302|301|302|301|1700
1622565600000|2021-06-01 16:40:00|||||||||1500
1622566200000|2021-06-01 16:50:00|301|300|301|300|302|301|300|299|33900
1622566500000|2021-06-01 16:55:00|300|299|299|298|301|300|299|298|8200
1622566800000|2021-06-01 17:00:00|300|299|302|301|302|301|299|298|10400
1622567100000|2021-06-01 17:05:00|301|300|305|304|305|304|301|300|47500
1622567400000|2021-06-01 17:10:00|304|303|305|304|306|305|304|303|10300
1622567700000|2021-06-01 17:15:00|304|303|304|303|305|304|303|302|11400
1622568000000|2021-06-01 17:20:00|305|304|305|304|305|304|305|303|13400
1622568300000|2021-06-01 17:25:00|304|303|305|304|305|304|304|303|600
1622568600000|2021-06-01 17:30:00|304|303|304|303|305|304|303|302|14600
1622568900000|2021-06-01 17:35:00|303|302|304|303|304|303|303|302|1500
1622569200000|2021-06-01 17:40:00|||||||||2100
1622569500000|2021-06-01 17:45:00|||||||||9500
1622569800000|2021-06-01 17:50:00|||||||||1800
1622570400000|2021-06-01 18:00:00|303|302|303|302|303|302|303|302|16900
1622570700000|2021-06-01 18:05:00|304|303|303|302|304|303|303|302|3700
1622571000000|2021-06-01 18:10:00|||||||||500
1622571300000|2021-06-01 18:15:00|304|303|302|301|304|303|302|301|10100
1622571600000|2021-06-01 18:20:00|303|302|303|302|303|302|302|301|3800
1622571900000|2021-06-01 18:25:00|||||||||1100
1622572200000|2021-06-01 18:30:00|||||||||1000
1622572500000|2021-06-01 18:35:00|||||||||900
1622572800000|2021-06-01 18:40:00|304|303|303|302|304|303|303|302|8600
1622573100000|2021-06-01 18:45:00|304|303|304|303|304|303|303|302|11900
1622573400000|2021-06-01 18:50:00|303|302|304|303|304|303|303|302|13100
1622573700000|2021-06-01 18:55:00|303|302|303|302|303|302|303|302|4000
1622574000000|2021-06-01 19:00:00|304||303||304||303||4600
1622574300000|2021-06-01 19:05:00|||||||||6100
1622574600000|2021-06-01 19:10:00|||||||||3600
1622574900000|2021-06-01 19:15:00|302|301|303|302|303|302|301|300|29300
1622575200000|2021-06-01 19:20:00|302|301|302|301|302|301|302|301|6100
1622575500000|2021-06-01 19:25:00|||||||||5600
1622575800000|2021-06-01 19:30:00|||||||||17400
1622576100000|2021-06-01 19:35:00|301|300|301|300|302|301|301|300|12500
1622576400000|2021-06-01 19:40:00|300|299|301|300|301|300|300|299|15700
1622576700000|2021-06-01 19:45:00|300|299|301|300|301|300|300|299|15200
1622577000000|2021-06-01 19:50:00|300|299|300|299|300|299|300|299|9500
1622577300000|2021-06-01 19:55:00|||||||||34900
1622640600000|2021-06-02 13:30:00|310|310|310|309|312|311|307|306|128400
1622640900000|2021-06-02 13:35:00|309|308|309|307|310|309|306|305|61800
1622641200000|2021-06-02 13:40:00|310|308|309|308|310|309|308|307|46300
1622641500000|2021-06-02 13:45:00|308|307|308|307|309|308|305|304|59000
1622641800000|2021-06-02 13:50:00|309|308|309|308|310|309|309|307|50600
1622642100000|2021-06-02 13:55:00|308|307|307|306|309|308|306|305|21300
1622642400000|2021-06-02 14:00:00|306|305|306|305|307|306|305|304|29800
1622642700000|2021-06-02 14:05:00|307|306|308|306|308|307|306|305|20800
1622643000000|2021-06-02 14:10:00|307|307|310|309|310|309|307|306|21700
1622643300000|2021-06-02 14:15:00|309|308|309|308|310|309|308|307|36200
1622643600000|2021-06-02 14:20:00|308|307|308|307|309|308|308|307|5700
1622643900000|2021-06-02 14:25:00|309|308|308|307|309|308|308|307|11100
1622644200000|2021-06-02 14:30:00|309|308|308|307|309|308|308|307|15500
1622644500000|2021-06-02 14:35:00|307|306|308|307|308|307|307|306|24400
1622644800000|2021-06-02 14:40:00|309|308|308|307|309|308|308|306|25600
1622645100000|2021-06-02 14:45:00|||||||||2400
1622645400000|2021-06-02 14:50:00|||||||||3300
1622645700000|2021-06-02 14:55:00|307|306|308|307|308|307|307|306|12900
1622646000000|2021-06-02 15:00:00|309|308|309|308|309|308|309|308|13200
1622646300000|2021-06-02 15:05:00|||||||||3200
1622646600000|2021-06-02 15:10:00|||||||||8900
1622646900000|2021-06-02 15:15:00|310|309|310|309|310|309|310|309|44400
1622647200000|2021-06-02 15:20:00|311|310|311|310|311|310|311|310|57900
1622647500000|2021-06-02 15:25:00|312|311|312|311|312|311|311|310|31600
1622647800000|2021-06-02 15:30:00|311|310|311|310|311|310|311|310|12300
1622648100000|2021-06-02 15:35:00|312|311|312|311|312|311|311|310|23300
1622648400000|2021-06-02 15:40:00|311|310|311|310|312|311|310|309|30200
1622648700000|2021-06-02 15:45:00|310|309|310|309|311|310|310|309|11700
1622649000000|2021-06-02 15:50:00|311|310|311|310|311|310|310|309|13900
1622649300000|2021-06-02 15:55:00|310|309|311|310|311|310|310|309|2400
1622649600000|2021-06-02 16:00:00|310|309|310|309|310|309|309|308|18900
1622649900000|2021-06-02 16:05:00|309|308|313|312|313|312|309|308|88500
1622650200000|2021-06-02 16:10:00|312|311|313|312|314|313|312|311|31900
1622650500000|2021-06-02 16:15:00|314|313|313|312|314|313|313|312|12500
1622650800000|2021-06-02 16:20:00|312|311|313|312|313|312|312|311|10100
1622651100000|2021-06-02 16:25:00|312|311|312|311|313|312|312|311|42200
1622651400000|2021-06-02 16:30:00|313|312|313|312|313|312|312|311|10200
1622651700000|2021-06-02 16:35:00|312|311|313|312|314|313|312|311|39300
1622652000000|2021-06-02 16:40:00|||||||||2900
1622652300000|2021-06-02 16:45:00|312|311|313|312|313|312|312|311|15700
1622652600000|2021-06-02 16:50:00||311||312||312||311|4500
1622652900000|2021-06-02 16:55:00|312|311|313|312|313|312|312|311|10700
1622653200000|2021-06-02 17:00:00|312|311|313|312|313|312|312|310|15200
1622653500000|2021-06-02 17:05:00|312|311|312|311|313|312|312|311|700
1622653800000|2021-06-02 17:10:00|313|312|312|311|313|312|312|311|8000
1622654100000|2021-06-02 17:15:00|313|312|314|313|314|313|313|311|11800
1622654400000|2021-06-02 17:20:00|313|312|313|312|314|313|313|312|3500
1622654700000|2021-06-02 17:25:00|314|313|314|312|314|313|313|312|9700
1622655000000|2021-06-02 17:30:00|313|313|312|311|314|313|311|310|23200
1622655300000|2021-06-02 17:35:00|311|310|313|312|313|312|311|310|11100
1622655600000|2021-06-02 17:40:00|312|311|312|311|313|312|312|311|6200
1622655900000|2021-06-02 17:45:00|313|312|313|312|313|312|312|311|6700
1622656200000|2021-06-02 17:50:00|312|311|313|312|313|312|312|311|6100
1622656500000|2021-06-02 17:55:00|312|311|312|310|313|312|311|310|47200
1622656800000|2021-06-02 18:00:00|311|311|312|311|312|311|311|310|1100
1622657100000|2021-06-02 18:05:00|311|310|313|311|313|312|311|310|9300
1622657400000|2021-06-02 18:10:00|312|312|312|311|313|312|312|311|9900
1622657700000|2021-06-02 18:15:00|311|310|312|311|312|311|311|310|20000
1622658000000|2021-06-02 18:20:00|311|310|311|310|312|311|310|309|21200
1622658300000|2021-06-02 18:25:00|310|309|311|310|312|311|310|309|22600
1622658600000|2021-06-02 18:30:00|312|311|311|310|312|311|311|310|9800
1622658900000|2021-06-02 18:35:00|310|309|310|309|311|310|310|309|16500
1622659200000|2021-06-02 18:40:00|311|310|311|310|311|310|310|309|4200
1622659500000|2021-06-02 18:45:00|310|309|310|309|311|310|310|309|3600
1622659800000|2021-06-02 18:50:00|311|310|311|310|311|310|310|309|5500
1622660100000|2021-06-02 18:55:00|310|309|311|310|311|310|310|309|16400
1622660400000|2021-06-02 19:00:00|310|309|311|310|311|310|310|309|3200
1622660700000|2021-06-02 19:05:00|312|311|311|310|312|311|311|310|20600
1622661000000|2021-06-02 19:10:00|312|311|313|312|313|312|311|310|41900
1622661300000|2021-06-02 19:15:00|312|311|310|309|312|311|307|305|104700
1622661600000|2021-06-02 19:20:00|309|308|308|307|310|308|308|307|23400
1622661900000|2021-06-02 19:25:00|309|308|309|308|310|309|308|307|20200
1622662200000|2021-06-02 19:30:00|310|309|309|308|310|309|309|308|6600
1622662500000|2021-06-02 19:35:00|308|307|309|307|309|308|308|307|45600
1622662800000|2021-06-02 19:40:00|308|308|309|308|309|308|308|307|2100
1622663100000|2021-06-02 19:45:00|308|307|308|307|309|308|308|307|14200
1622663400000|2021-06-02 19:50:00|309|308|308|307|309|308|308|307|5000
1622663700000|2021-06-02 19:55:00|309|308|313|310|313|310|307|305|155700
1622727000000|2021-06-03 13:30:00|312|312|308|307|314|312|306|304|85800
1622727300000|2021-06-03 13:35:00|309|308|305|304|309|308|304|303|58200
1622727600000|2021-06-03 13:40:00|304|303|304|303|306|305|303|302|47600
1622727900000|2021-06-03 13:45:00|305|304|306|305|308|307|304|303|37600
1622728200000|2021-06-03 13:50:00|307|306|307|306|308|307|306|305|28500
1622728500000|2021-06-03 13:55:00|308|307|307|306|308|307|306|305|8600
1622728800000|2021-06-03 14:00:00|306|305|306|305|307|306|305|304|30800
1622729100000|2021-06-03 14:05:00|305|304|305|304|306|305|304|303|24000
1622729400000|2021-06-03 14:10:00|304|303|306|305|306|305|304|303|6300
1622729700000|2021-06-03 14:15:00|305|304|302|301|305|304|302|301|78800
1622730000000|2021-06-03 14:20:00|303|302|305|304|306|305|302|301|56600
1622730300000|2021-06-03 14:25:00|304|303|304|303|305|304|304|303|2700
1622730600000|2021-06-03 14:30:00|305|304|306|305|306|305|304|303|5400
1622730900000|2021-06-03 14:35:00|305|304|305|304|306|305|305|304|6700
1622731200000|2021-06-03 14:40:00|306|305|306|305|306|305|306|305|2200
1622731500000|2021-06-03 14:45:00|307|306|306|305|307|306|306|305|14000
1622731800000|2021-06-03 14:50:00|307|306|307|306|309|307|306|305|35300
1622732100000|2021-06-03 14:55:00|308|307|308|307|309|308|307|306|22900
1622732400000|2021-06-03 15:00:00|307|306|308|306|309|308|307|306|18000
1622732700000|2021-06-03 15:05:00|307|307|307|306|308|307|307|306|2100
1622733000000|2021-06-03 15:10:00|308|307|308|307|309|308|307|306|9900
1622733300000|2021-06-03 15:15:00|307|306|307|306|308|307|307|306|12300
1622733600000|2021-06-03 15:20:00|306|305|305|304|306|305|305|303|46400
1622733900000|2021-06-03 15:25:00|304|303|306|305|307|306|304|303|11500
1622734200000|2021-06-03 15:30:00|305|304|305|304|305|304|305|304|1000
1622734500000|2021-06-03 15:35:00|306|305|306|305|307|306|306|304|3700
1622734800000|2021-06-03 15:40:00|307|306|306|305|307|306|306|305|3200
1622735100000|2021-06-03 15:45:00|307|306|306|305|307|306|306|305|900
1622735400000|2021-06-03 15:50:00|305|304|306|305|306|305|305|304|6900
1622735700000|2021-06-03 15:55:00|307|306|308|307|308|307|307|306|20700
1622736000000|2021-06-03 16:00:00|307|306|310|309|310|309|307|306|51000
1622736300000|2021-06-03 16:05:00|309|308|310|309|310|309|308|307|19600
1622736600000|2021-06-03 16:10:00|309|308|309|308|310|309|309|308|15400
1622736900000|2021-06-03 16:15:00|310|307|309|308|310|308|308|307|4000
1622737200000|2021-06-03 16:20:00|308|307|309|308|310|309|308|307|7700
1622737500000|2021-06-03 16:25:00|310|309|310|309|310|309|309|308|5100
1622737800000|2021-06-03 16:30:00|309|308|309|308|310|309|309|308|5800
1622738100000|2021-06-03 16:35:00|310|309|310|309|310|309|309|308|7500
1622738400000|2021-06-03 16:40:00|309|308|309|308|310|309|309|308|5300
1622738700000|2021-06-03 16:45:00|310|309|309|308|310|309|309|308|1700
1622739000000|2021-06-03 16:50:00|310|309|310|308|310|309|309|308|3800
1622739300000|2021-06-03 16:55:00|309|309|310|309|311|310|309|309|17000
1622739600000|2021-06-03 17:00:00|311|310|309|308|311|310|309|308|18500
1622739900000|2021-06-03 17:05:00|310|309|309|308|310|309|309|308|2500
1622740200000|2021-06-03 17:10:00|310|309|309|308|310|309|309|308|1400
1622740500000|2021-06-03 17:15:00|310|309|308|307|310|309|308|307|24200
1622740800000|2021-06-03 17:20:00|309|308|308|307|309|308|308|307|1500
1622741100000|2021-06-03 17:25:00|309|308|309|308|309|308|309|308|18400
1622741400000|2021-06-03 17:30:00|308|307|308|307|309|308|308|307|2700
1622741700000|2021-06-03 17:35:00|309|308|308|307|309|308|308|307|400
1622742000000|2021-06-03 17:40:00|307|306|307|306|308|307|306|305|16500
1622742300000|2021-06-03 17:45:00|306|305|306|304|307|306|305|304|10800
1622742600000|2021-06-03 17:50:00|305|305|305|304|306|305|305|304|2700
1622742900000|2021-06-03 17:55:00|||||||||10800
1622743200000|2021-06-03 18:00:00|306|305|305|304|306|305|305|304|2800
1622743500000|2021-06-03 18:05:00|306|305|305|304|306|305|305|304|6600
1622743800000|2021-06-03 18:10:00|306|305|306|305|307|305|305|304|5700
1622744100000|2021-06-03 18:15:00|307|306|305|304|307|306|305|304|7000
1622744400000|2021-06-03 18:20:00|306|305|304|303|306|305|304|303|26200
1622744700000|2021-06-03 18:25:00|305|304|305|304|305|304|305|304|8600
1622745000000|2021-06-03 18:30:00|304|303|304|303|305|304|304|303|13700
1622745300000|2021-06-03 18:35:00|305|304|304|303|305|304|304|303|28500
1622745600000|2021-06-03 18:40:00|305|304|304|303|305|304|304|303|1000
1622745900000|2021-06-03 18:45:00|305|304|305|304|305|304|305|304|1000
1622746200000|2021-06-03 18:50:00|||||||||900
1622746500000|2021-06-03 18:55:00|||||||||800
1622746800000|2021-06-03 19:00:00|304|303|304|303|305|304|304|303|1300
1622747100000|2021-06-03 19:05:00|||||||||100
1622747400000|2021-06-03 19:10:00|303|302|304|303|304|303|303|302|29700
1622747700000|2021-06-03 19:15:00|303|302|304|303|304|303|303|302|1100
1622748000000|2021-06-03 19:20:00|||||||||4300
1622748300000|2021-06-03 19:25:00|||||||||500
1622748600000|2021-06-03 19:30:00|305|304|308|307|308|307|305|304|68800
1622748900000|2021-06-03 19:35:00|307|306|307|306|307|307|307|306|3200
1622749200000|2021-06-03 19:40:00|306|305|304|303|306|306|304|303|27300
1622749500000|2021-06-03 19:45:00|303|302|304|303|304|303|303|302|52400
1622749800000|2021-06-03 19:50:00|305|304|305|304|305|304|304|303|21600
1622750100000|2021-06-03 19:55:00|306|305|306|303|307|306|306|303|25600
1622813400000|2021-06-04 13:30:00|300|300|299|298|301|300|299|298|80600
1622813700000|2021-06-04 13:35:00|300|299|300|299|300|299|299|298|24400
1622814000000|2021-06-04 13:40:00|301|300|301|300|301|300|300|299|9200
1622814300000|2021-06-04 13:45:00|302|301|302|301|304|303|302|300|73100
1622814600000|2021-06-04 13:50:00|303|302|302|301|303|302|301|300|32200
1622814900000|2021-06-04 13:55:00|301|300|302|301|302|301|301|300|4000
1622815200000|2021-06-04 14:00:00|301|300|301|300|302|301|301|300|20000
1622815500000|2021-06-04 14:05:00|300|299|300|299|301|300|299|298|17100
1622815800000|2021-06-04 14:10:00|299|298|300|299|300|299|299|298|61800
1622816100000|2021-06-04 14:15:00|301|298|299|298|301|299|299|298|20900
1622816400000|2021-06-04 14:20:00|300|299|300|299|300|299|299|298|26200
1622816700000|2021-06-04 14:25:00|301|300|300|299|301|300|300|299|4500
1622817000000|2021-06-04 14:30:00|299|298|300|299|300|299|299|298|14300
1622817300000|2021-06-04 14:35:00|||||||||9900
1622817600000|2021-06-04 14:40:00|301|300|300|299|301|300|300|299|13000
1622817900000|2021-06-04 14:45:00|301|300|301|300|301|300|300|299|3100
1622818200000|2021-06-04 14:50:00|300|299|300|299|302|301|300|299|27200
1622818500000|2021-06-04 14:55:00|301|300|301|300|301|300|301|300|700
1622818800000|2021-06-04 15:00:00|300|299|301|300|301|300|300|299|3100
1622819100000|2021-06-04 15:05:00|300|299|299|298|300|299|299|298|18000
1622819400000|2021-06-04 15:10:00|||||||||32600
1622819700000|2021-06-04 15:15:00|||||||||4000
1622820000000|2021-06-04 15:20:00|298|297|298|297|299|298|298|297|29000
1622820300000|2021-06-04 15:25:00|299|298|298|297|299|298|298|297|2100
1622820600000|2021-06-04 15:30:00|299|298|298|297|299|298|298|297|700
1622820900000|2021-06-04 15:35:00|299|298|299|298|299|298|298|298|6300
1622821200000|2021-06-04 15:40:00|||||||||4500
1622821500000|2021-06-04 15:45:00|||||||||1100
1622821800000|2021-06-04 15:50:00|300|299|300|299|300|299|299|298|6300
1622822100000|2021-06-04 15:55:00|299|298|299|298|300|299|299|298|4200
1622822400000|2021-06-04 16:00:00|300|299|299|298|300|299|299|298|5000
1622822700000|2021-06-04 16:05:00|300|299|300|299|300|299|299|298|3000
1622823000000|2021-06-04 16:10:00|301|300|300|299|301|300|300|299|15400
1622823300000|2021-06-04 16:15:00|301|300|300|299|301|300|300|299|9500
1622823600000|2021-06-04 16:20:00|299|298|299|298|299|298|299|298|13100
1622823900000|2021-06-04 16:25:00|300|299|299|298|300|299|299|298|2600
1622824200000|2021-06-04 16:30:00|300|299|299|298|300|299|299|298|3600
1622824500000|2021-06-04 16:35:00|300|299|300|299|300|299|299|298|7000
1622824800000|2021-06-04 16:40:00|299|298|299|298|299|299|299|298|2700
1622825100000|2021-06-04 16:45:00|300|299|299|298|300|299|299|298|800
1622825400000|2021-06-04 16:50:00|298|297|298|297|298|297|298|297|31700
1622825700000|2021-06-04 16:55:00|299|298|298|297|299|298|298|297|3100
1622826000000|2021-06-04 17:00:00|299|298|299|298|299|298|299|298|1800
1622826300000|2021-06-04 17:05:00|298|297|299|298|299|298|298|297|400
1622826600000|2021-06-04 17:10:00|298|297|299|298|299|298|298|297|3800
1622826900000|2021-06-04 17:15:00|298|297|299|298|299|298|298|297|2100
1622827200000|2021-06-04 17:20:00|||||||||1200
1622827500000|2021-06-04 17:25:00|300|299|300|299|300|299|299|299|5400
1622827800000|2021-06-04 17:30:00|299|298|299|298|300|299|299|298|5800
1622828100000|2021-06-04 17:35:00|300|299|300|299|300|299|299|298|4500
1622828400000|2021-06-04 17:40:00|299|298|300|299|300|299|299|298|25800
1622828700000|2021-06-04 17:45:00|||||||||8400
1622829000000|2021-06-04 17:50:00|||||||||100
1622829300000|2021-06-04 17:55:00|299|298|299|298|300|299|299|298|37000
1622829600000|2021-06-04 18:00:00|300|299|299|298|300|299|299|298|500
1622829900000|2021-06-04 18:05:00|300|299|299|298|300|299|299|298|400
1622830200000|2021-06-04 18:10:00|||||||||5200
1622830500000|2021-06-04 18:15:00|300|299|300|299|300|299|300|299|15100
1622830800000|2021-06-04 18:20:00|||||||||6400
1622831100000|2021-06-04 18:25:00|299|298|299|298|300|298|299|298|5400
1622831400000|2021-06-04 18:30:00|300|299|300|299|300|299|299|298|5300
1622831700000|2021-06-04 18:35:00|||||||||1700
1622832000000|2021-06-04 18:40:00|||||||||3600
1622832600000|2021-06-04 18:50:00|||||||||800
1622832900000|2021-06-04 18:55:00|301|300|301|300|301|300|301|300|18400
1622833200000|2021-06-04 19:00:00|302|301|302|301|302|301|302|301|9800
1622833500000|2021-06-04 19:05:00|||||||||300
1622833800000|2021-06-04 19:10:00|303|302|302|301|303|302|302|301|14400
1622834100000|2021-06-04 19:15:00|||||||||1700
1622834400000|2021-06-04 19:20:00|||||||||800
1622834700000|2021-06-04 19:25:00|303|302|303|302|303|302|302|301|9900
1622835000000|2021-06-04 19:30:00|||||||||7200
1622835300000|2021-06-04 19:35:00|302|301|302|301|303|302|302|301|7000
1622835600000|2021-06-04 19:40:00|303|302|303|302|303|302|302|301|29700
1622835900000|2021-06-04 19:45:00|302|301|302|301|302|301|302|301|2400
1622836200000|2021-06-04 19:50:00|301|300|301|300|301|300|301|300|16600
1622836500000|2021-06-04 19:55:00|300|299|300|299|300|299|300|299|24600
1623072600000|2021-06-07 13:30:00|305|305|304|303|306|305|303|301|79000
1623072900000|2021-06-07 13:35:00|303|302|303|302|305|303|302|301|18600
1623073200000|2021-06-07 13:40:00|302|301|304|303|304|303|302|301|13900
1623073500000|2021-06-07 13:45:00|||||||||1300
1623073800000|2021-06-07 13:50:00|305|302|303|302|305|304|303|302|14600
1623074100000|2021-06-07 13:55:00|304|303|302|301|304|303|302|301|8700
1623074400000|2021-06-07 14:00:00|303|300|301|300|303|301|301|300|14200
1623074700000|2021-06-07 14:05:00|302|301|301|300|302|301|301|300|26500
1623075000000|2021-06-07 14:10:00|||||||||5200
1623075300000|2021-06-07 14:15:00|300|299|300|299|300|299|300|299|6700
1623075600000|2021-06-07 14:20:00|||||||||3000
1623075900000|2021-06-07 14:25:00|299|298|299|298|300|299|299|298|30800
1623076200000|2021-06-07 14:30:00|300|299|300|298|300|299|299|298|17900
1623076500000|2021-06-07 14:35:00||299||299||299||298|1500
1623076800000|2021-06-07 14:40:00|301|300|302|301|302|301|301|300|61900
1623077100000|2021-06-07 14:45:00|||||||||8100
1623077400000|2021-06-07 14:50:00|301|300|301|300|302|301|301|300|14100
1623077700000|2021-06-07 14:55:00|302|301|302|301|302|301|301|300|10800
1623078000000|2021-06-07 15:00:00|301|300|300|299|302|301|300|299|6000
1623078300000|2021-06-07 15:05:00|301|300|301|300|302|301|300|299|14300
1623078600000|2021-06-07 15:10:00|302|301|302|301|302|301|301|300|2600
1623078900000|2021-06-07 15:15:00|301|300|301|300|301|300|301|300|3000
1623079200000|2021-06-07 15:20:00|302|301|301|300|302|301|301|300|5600
1623079500000|2021-06-07 15:25:00|302|301|301|300|302|301|301|300|1500
1623079800000|2021-06-07 15:30:00|302|301|302|301|302|301|301|300|2500
1623080100000|2021-06-07 15:35:00|301|300|302|301|303|302|301|300|19600
1623080400000|2021-06-07 15:40:00|303|302|302|301|303|302|302|301|800
1623080700000|2021-06-07 15:45:00|301|300|302|301|302|301|301|300|4800
1623081000000|2021-06-07 15:50:00|301|300|302|301|302|301|301|300|4300
1623081300000|2021-06-07 15:55:00|||||||||3100
1623081600000|2021-06-07 16:00:00|303|302|302|301|303|302|302|301|14600
1623081900000|2021-06-07 16:05:00|303|302|302|301|303|302|302|301|1800
1623082200000|2021-06-07 16:10:00|303|300|302|301|303|302|302|300|10900
1623082500000|2021-06-07 16:15:00|303|300|301|300|303|301|301|300|31800
1623082800000|2021-06-07 16:20:00|||||||||1400
1623083100000|2021-06-07 16:25:00|300|299|301|300|301|300|300|299|9600
1623083400000|2021-06-07 16:30:00|300|299|300|299|300|300|300|299|7200
1623083700000|2021-06-07 16:35:00|301|300|300|299|301|300|300|299|9200
1623084000000|2021-06-07 16:40:00|301||300||301||300||4200
1623084300000|2021-06-07 16:45:00|||||||||6600
1623084600000|2021-06-07 16:50:00|301|300|300|299|301|300|300|299|12800
1623084900000|2021-06-07 16:55:00|301|300|301|300|301|300|300|299|1200
1623085200000|2021-06-07 17:00:00|300|299|301|300|301|300|300|299|700
1623085500000|2021-06-07 17:05:00|300|299|300|299|301|300|300|299|6700
1623085800000|2021-06-07 17:10:00|299|298|300|299|300|299|299|298|8400
1623086100000|2021-06-07 17:15:00|299|298|299|298|300|299|299|298|10300
1623086400000|2021-06-07 17:20:00|||||||||1800
1623086700000|2021-06-07 17:25:00|300|299|299|298|300|299|299|298|5100
1623087000000|2021-06-07 17:30:00|||||||||1700
1623087300000|2021-06-07 17:35:00|298|297|298|297|299|297|298|297|26700
1623087600000|2021-06-07 17:40:00|299|298|299|298|299|298|299|298|4900
1623087900000|2021-06-07 17:45:00|||||||||1900
1623088200000|2021-06-07 17:50:00|298|297|297|296|299|298|297|295|36500
1623088500000|2021-06-07 17:55:00|298|297|296|295|298|297|296|295|21000
1623088800000|2021-06-07 18:00:00|295|294|295|294|296|295|295|294|31100
1623089100000|2021-06-07 18:05:00|296|295|297|296|297|296|296|295|6800
1623089400000|2021-06-07 18:10:00|296|295|296|295|296|295|295|294|15800
1623089700000|2021-06-07 18:15:00|295|294|296|295|296|295|295|294|7200
1623090000000|2021-06-07 18:20:00|297|296|297|296|297|296|296|295|700
1623090300000|2021-06-07 18:25:00|296|295|297|296|297|296|296|295|5100
1623090600000|2021-06-07 18:30:00|298|297|295|294|298|297|295|294|16800
1623090900000|2021-06-07 18:35:00|296|295|297|296|297|296|296|295|900
1623091200000|2021-06-07 18:40:00|298|297|296|295|298|297|296|295|15300
1623091500000|2021-06-07 18:45:00|||||||||300
1623091800000|2021-06-07 18:50:00|295|294|295|294|296|295|295|294|22800
1623092100000|2021-06-07 18:55:00|296||296||296||296||7100
1623092400000|2021-06-07 19:00:00|295|295|295|294|296|295|295|294|5500
1623092700000|2021-06-07 19:05:00|296|295|296|295|296|295|296|295|7100
1623093000000|2021-06-07 19:10:00|295|294|295|294|296|295|295|294|10500
1623093300000|2021-06-07 19:15:00|296|295|296|295|297|296|295|294|10700
1623093600000|2021-06-07 19:20:00|295|294|295|294|295|294|295|294|11100
1623093900000|2021-06-07 19:25:00|296|295|296|295|296|295|296|295|8600
1623094200000|2021-06-07 19:30:00|295|294|294|293|295|294|294|293|64000
1623094500000|2021-06-07 19:35:00|295|294|295|294|295|294|294|293|25900
1623094800000|2021-06-07 19:40:00|294|293|294|293|294|293|294|293|11500
1623095100000|2021-06-07 19:45:00|295|294|295|294|295|294|295|294|25900
1623095400000|2021-06-07 19:50:00|294|293|294|292|294|293|291|290|120600
1623095700000|2021-06-07 19:55:00|293|291|293|290|293|292|291|290|111100
1623159000000|2021-06-08 13:30:00|283|283|283|282|287|285|282|281|228200
1623159300000|2021-06-08 13:35:00|282|281|284|283|285|284|282|281|63200
1623159600000|2021-06-08 13:40:00|285|284|283|282|285|284|282|281|38900
1623159900000|2021-06-08 13:45:00|282|281|279|278|283|282|279|278|94100
1623160200000|2021-06-08 13:50:00|278|277|273|272|280|279|271|270|136000
1623160500000|2021-06-08 13:55:00|274|273|269|268|275|274|262|261|228000
1623160800000|2021-06-08 14:00:00|268|267|267|266|270|269|262|260|186100
1623161100000|2021-06-08 14:05:00|266|265|264|263|266|265|263|262|93200
1623161400000|2021-06-08 14:10:00|263|262|265|264|265|264|263|262|186400
1623161700000|2021-06-08 14:15:00|264|263|267|266|269|268|264|263|74900
1623162000000|2021-06-08 14:20:00|266|265|267|266|268|266|265|264|81900
1623162300000|2021-06-08 14:25:00|268|267|270|268|270|269|267|266|45700
1623162600000|2021-06-08 14:30:00|269|269|271|270|272|271|269|268|18900
1623162900000|2021-06-08 14:35:00|272|271|270|269|273|271|269|268|81100
1623163200000|2021-06-08 14:40:00|269|268|271|270|271|270|269|268|9000
1623163500000|2021-06-08 14:45:00|270|269|269|268|272|271|267|266|74400
1623163800000|2021-06-08 14:50:00|270|269|271|270|271|270|268|267|30200
1623164100000|2021-06-08 14:55:00|272|271|271|270|272|271|270|269|18300
1623164400000|2021-06-08 15:00:00|270|269|270|269|271|270|270|269|93700
1623164700000|2021-06-08 15:05:00|||||||||11200
1623165000000|2021-06-08 15:10:00|271|270|269|268|271|270|269|268|37800
1623165300000|2021-06-08 15:15:00|268|267|267|265|269|268|266|265|42000
1623165600000|2021-06-08 15:20:00|266|266|266|265|268|267|266|265|38500
1623165900000|2021-06-08 15:25:00|267|264|265|264|267|264|265|264|37800
1623166200000|2021-06-08 15:30:00|264|263|265|264|266|265|263|262|51700
1623166500000|2021-06-08 15:35:00|266|265|265|264|266|265|263|262|35000
1623166800000|2021-06-08 15:40:00|266|265|267|266|267|266|265|264|27400
1623167100000|2021-06-08 15:45:00|266|265|270|268|270|268|266|265|19900
1623167400000|2021-06-08 15:50:00|269|267|268|267|269|268|266|264|19300
1623167700000|2021-06-08 15:55:00|267|266|267|266|268|267|266|265|49400
1623168000000|2021-06-08 16:00:00|268|267|270|269|270|269|267|266|26600
1623168300000|2021-06-08 16:05:00|269|268|270|269|270|269|269|268|16900
1623168600000|2021-06-08 16:10:00|271|270|276|275|276|275|270|269|83900
1623168900000|2021-06-08 16:15:00|277|276|279|278|279|278|277|276|31000
1623169200000|2021-06-08 16:20:00|278|277|277|276|278|277|277|276|28500
1623169500000|2021-06-08 16:25:00|278|277|279|278|280|279|276|274|26000
1623169800000|2021-06-08 16:30:00|278|277|278|277|278|278|278|277|13900
1623170100000|2021-06-08 16:35:00|279|278|281|280|282|281|279|278|38300
1623170400000|2021-06-08 16:40:00|280|279|278|277|280|279|278|276|24500
1623170700000|2021-06-08 16:45:00|277|276|277|276|278|277|276|275|19600
1623171000000|2021-06-08 16:50:00|276|275|278|277|280|279|276|275|35000
1623171300000|2021-06-08 16:55:00|||||||||7600
1623171600000|2021-06-08 17:00:00|||||||||4000
1623171900000|2021-06-08 17:05:00|277|276|278|277|278|277|276|275|12500
1623172200000|2021-06-08 17:10:00|277|276|278|277|278|277|277|276|8300
1623172500000|2021-06-08 17:15:00|279|278|280|279|282|281|279|278|45900
1623172800000|2021-06-08 17:20:00|279|278|279|278|280|279|279|278|3200
1623173100000|2021-06-08 17:25:00|280|279|280|279|280|279|280|279|5900
1623173400000|2021-06-08 17:30:00|279|278|279|278|279|279|279|278|10800
1623173700000|2021-06-08 17:35:00|280|279|279|278|280|279|279|278|5500
1623174000000|2021-06-08 17:40:00|278|277|277|276|279|278|276|275|7400
1623174300000|2021-06-08 17:45:00|276|275|277|276|278|277|276|275|3000
1623174600000|2021-06-08 17:50:00|278|277|280|279|280|279|278|277|6400
1623174900000|2021-06-08 17:55:00||278||279||279||278|2300
1623175200000|2021-06-08 18:00:00|281|280|281|280|282|281|280|279|12400
1623175500000|2021-06-08 18:05:00|282|281|284|283|284|283|282|281|31700
1623175800000|2021-06-08 18:10:00|285|282|284|283|285|284|284|282|6400
1623176100000|2021-06-08 18:15:00|283|282|289|288|289|288|283|282|154200
1623176400000|2021-06-08 18:20:00|288|287|290|289|291|290|288|287|55400
1623176700000|2021-06-08 18:25:00|289|288|288|287|290|289|288|287|21000
1623177000000|2021-06-08 18:30:00|287|286|288|287|289|288|286|285|7900
1623177300000|2021-06-08 18:35:00|289|288|289|288|289|288|289|288|1900
1623177600000|2021-06-08 18:40:00|||||||||6500
1623177900000|2021-06-08 18:45:00|||||||||300
1623178200000|2021-06-08 18:50:00|288|287|286|285|288|287|284|283|55400
1623178500000|2021-06-08 18:55:00|287|286|288|287|290|289|286|285|12100
1623178800000|2021-06-08 19:00:00|287|285|288|287|288|287|286|285|16200
1623179100000|2021-06-08 19:05:00|287|286|288|286|288|286|287|286|3700
1623179400000|2021-06-08 19:10:00|287|285|287|286|288|286|286|285|4600
1623179700000|2021-06-08 19:15:00|288|285|284|283|288|286|284|283|62100
1623180000000|2021-06-08 19:20:00|285|284|284|283|287|285|284|283|8300
1623180300000|2021-06-08 19:25:00|285|284|281|280|286|285|279|278|62300
1623180600000|2021-06-08 19:30:00|282|281|282|281|283|282|281|280|24000
1623180900000|2021-06-08 19:35:00|281|280|283|282|283|282|281|280|13200
1623181200000|2021-06-08 19:40:00|284|283|287|285|287|285|283|282|26700
1623181500000|2021-06-08 19:45:00|286|284|285|284|287|285|284|283|39400
1623181800000|2021-06-08 19:50:00|286|285|287|286|288|287|285|285|53200
1623182100000|2021-06-08 19:55:00|286|285|295|287|295|294|286|285|230400
1623245400000|2021-06-09 13:30:00|299|295|294|293|299|295|293|291|75700
1623245700000|2021-06-09 13:35:00|295|294|289|288|295|294|287|286|92200
1623246000000|2021-06-09 13:40:00|290|287|292|291|293|292|288|287|48400
1623246300000|2021-06-09 13:45:00|293|292|293|292|295|294|293|292|37100
1623246600000|2021-06-09 13:50:00|294|293|292|291|294|293|292|291|13400
1623246900000|2021-06-09 13:55:00|293|292|292|291|294|293|292|290|19800
1623247200000|2021-06-09 14:00:00|293|290|294|293|296|295|292|290|42200
1623247500000|2021-06-09 14:05:00|295|294|295|294|295|294|294|293|12400
1623247800000|2021-06-09 14:10:00|294|293|294|293|295|293|294|293|12400
1623248100000|2021-06-09 14:15:00|295|294|293|292|295|294|293|292|16300
1623248400000|2021-06-09 14:20:00|294|293|294|293|295|294|294|293|31500
1623248700000|2021-06-09 14:25:00|295|294|294|293|295|294|293|292|53800
1623249000000|2021-06-09 14:30:00|295|294|295|294|296|295|294|293|80800
1623249300000|2021-06-09 14:35:00|296|295|297|296|299|298|296|295|46900
1623249600000|2021-06-09 14:40:00|298|297|299|298|299|298|297|296|37700
1623249900000|2021-06-09 14:45:00|298|297|299|298|300|299|298|297|49300
1623250200000|2021-06-09 14:50:00|300|299|300|299|302|301|299|298|107500
1623250500000|2021-06-09 14:55:00|299|298|299|298|301|300|297|296|50200
1623250800000|2021-06-09 15:00:00|300|299|303|302|303|302|300|299|49200
1623251100000|2021-06-09 15:05:00|302|301|302|301|304|303|302|301|78900
1623251400000|2021-06-09 15:10:00|303|302|302|301|303|302|302|301|17500
1623251700000|2021-06-09 15:15:00|303|302|302|301|303|302|301|300|22400
1623252000000|2021-06-09 15:20:00|303|302|304|303|304|303|302|302|32100
1623252300000|2021-06-09 15:25:00|303|302|304|303|304|303|303|302|33800
1623252600000|2021-06-09 15:30:00|305|304|303|302|305|304|301|300|51500
1623252900000|2021-06-09 15:35:00|302|301|303|302|303|302|302|301|27700
1623253200000|2021-06-09 15:40:00|302|301|303|302|303|302|302|301|16000
1623253500000|2021-06-09 15:45:00|304|303|304|303|305|304|304|303|53000
1623253800000|2021-06-09 15:50:00|303|302|304|303|304|303|302|301|44900
1623254100000|2021-06-09 15:55:00|303|302|303|302|303|302|302|301|17900
1623254400000|2021-06-09 16:00:00|304|303|303|302|304|303|303|302|6700
1623254700000|2021-06-09 16:05:00|304|303|303|302|304|303|303|302|32000
1623255000000|2021-06-09 16:10:00|||||||||9400
1623255300000|2021-06-09 16:15:00|304|303|304|303|304|303|303|302|18900
1623255600000|2021-06-09 16:20:00|||||||||900
1623255900000|2021-06-09 16:25:00|305|304|304|303|305|304|304|303|47900
1623256200000|2021-06-09 16:30:00|305|304|304|303|305|304|304|303|1600
1623256500000|2021-06-09 16:35:00|305|304|304|303|305|304|304|303|46000
1623256800000|2021-06-09 16:40:00|305|304|304|303|305|304|304|303|29400
1623257100000|2021-06-09 16:45:00|305|304|304|303|305|304|304|303|7300
1623257400000|2021-06-09 16:50:00|305|304|305|304|305|304|305|304|4500
1623257700000|2021-06-09 16:55:00|||||||||2500
1623258000000|2021-06-09 17:00:00|||||||||11200
1623258300000|2021-06-09 17:05:00|||||||||5100
1623258600000|2021-06-09 17:10:00|||||||||7100
1623258900000|2021-06-09 17:15:00|304|303|304|303|304|303|304|303|8600
1623259200000|2021-06-09 17:20:00|305|304|305|304|305|304|304|304|12200
1623259500000|2021-06-09 17:25:00|304|303|304|303|304|303|304|303|7000
1623259800000|2021-06-09 17:30:00|||||||||9500
1623260100000|2021-06-09 17:35:00|||||||||3600
1623260400000|2021-06-09 17:40:00|||||||||100
1623260700000|2021-06-09 17:45:00|||||||||2100
1623261000000|2021-06-09 17:50:00|||||||||3300
1623261600000|2021-06-09 18:00:00|305|304|305|304|305|304|305|304|41100
1623261900000|2021-06-09 18:05:00|306|305|308|307|308|307|306|305|130500
1623262200000|2021-06-09 18:10:00|307|306|307|306|307|306|306|305|11700
1623262500000|2021-06-09 18:15:00|307|305|307|305|308|306|306|304|700
1623262800000|2021-06-09 18:20:00|306|304|307|305|308|306|306|304|0
1623263100000|2021-06-09 18:25:00|308|306|308|305|308|306|307|304|400
1623263400000|2021-06-09 18:30:00|307|304|306|304|308|305|306|304|2900
1623263700000|2021-06-09 18:35:00|305|304|305|304|305|304|305|304|16700
1623264000000|2021-06-09 18:40:00|304|303|304|303|305|304|304|303|34100
1623264300000|2021-06-09 18:45:00|305|304|304|303|305|304|304|303|12900
1623264600000|2021-06-09 18:50:00|305|304|305|304|305|304|304|303|5900
1623264900000|2021-06-09 18:55:00|304|303|303|302|305|304|303|302|26300
1623265200000|2021-06-09 19:00:00|304|303|303|302|304|303|303|302|4000
1623265500000|2021-06-09 19:05:00|302|301|302|301|302|301|302|301|15300
1623265800000|2021-06-09 19:10:00|301|300|300|299|301|300|300|299|26300
1623266100000|2021-06-09 19:15:00|301|300|301|300|301|300|300|299|6700
1623266400000|2021-06-09 19:20:00|302|301|301|300|302|301|301|300|12500
1623266700000|2021-06-09 19:25:00|||||||||2700
1623267000000|2021-06-09 19:30:00|||||||||3300
1623267300000|2021-06-09 19:35:00|||||||||4200
1623267600000|2021-06-09 19:40:00|300|299|300|299|301|300|300|299|29900
1623267900000|2021-06-09 19:45:00|301|300|301|300|302|301|301|300|24100
1623268200000|2021-06-09 19:50:00|300|299|300|299|301|300|300|299|8000
1623268500000|2021-06-09 19:55:00|||||||||25300
1623331800000|2021-06-10 13:30:00|308|308|306|305|308|308|303|302|99500
1623332100000|2021-06-10 13:35:00|307|306|305|304|307|306|305|304|31600
1623332400000|2021-06-10 13:40:00|304|303|303|302|305|304|302|301|34500
1623332700000|2021-06-10 13:45:00|304|303|306|305|306|305|304|303|41500
1623333000000|2021-06-10 13:50:00|305|304|305|304|306|305|304|303|23600
1623333300000|2021-06-10 13:55:00|304|303|304|303|305|304|303|302|17100
1623333600000|2021-06-10 14:00:00|303|302|303|302|305|304|303|301|28200
1623333900000|2021-06-10 14:05:00|304|303|303|302|305|304|303|302|21300
1623334200000|2021-06-10 14:10:00|304|303|303|302|304|303|303|302|4100
1623334500000|2021-06-10 14:15:00|||||||||5700
1623334800000|2021-06-10 14:20:00|||||||||7300
1623335100000|2021-06-10 14:25:00|302|301|300|299|302|301|298|297|86900
1623335400000|2021-06-10 14:30:00|299|298|300|299|300|299|299|298|42400
1623335700000|2021-06-10 14:35:00|299|298|298|297|299|298|298|297|17200
1623336000000|2021-06-10 14:40:00|297|296|298|297|298|297|297|296|6200
1623336300000|2021-06-10 14:45:00|297|296|298|297|298|297|296|295|25300
1623336600000|2021-06-10 14:50:00|297|296|297|296|297|296|296|295|20500
1623336900000|2021-06-10 14:55:00|298|297|299|298|299|298|298|297|17500
1623337200000|2021-06-10 15:00:00|298|297|298|297|299|298|298|297|10700
1623337500000|2021-06-10 15:05:00|297|296|299|298|299|298|297|296|12700
1623337800000|2021-06-10 15:10:00|298|297|299|297|299|298|298|297|31800
1623338100000|2021-06-10 15:15:00|298|298|299|298|299|298|298|297|4200
1623338400000|2021-06-10 15:20:00|298|297|299|298|299|298|298|297|5800
1623338700000|2021-06-10 15:25:00|||||||||13100
1623339000000|2021-06-10 15:30:00|298|297|298|297|298|297|298|297|6600
1623339300000|2021-06-10 15:35:00|297|296|298|297|298|297|297|296|15500
1623339600000|2021-06-10 15:40:00|297|296|298|297|298|297|297|296|7500
1623339900000|2021-06-10 15:45:00||296||297||297||296|100
1623340200000|2021-06-10 15:50:00|297|296|297|296|297|297|297|296|3900
1623340500000|2021-06-10 15:55:00|298|297|298|297|298|297|297|296|4400
1623340800000|2021-06-10 16:00:00|||||||||1800
1623341100000|2021-06-10 16:05:00|297|296|297|296|298|297|297|296|5300
1623341400000|2021-06-10 16:10:00|||||||||100
1623341700000|2021-06-10 16:15:00|298|297|298|297|298|297|298|297|8400
1623342000000|2021-06-10 16:20:00|299|298|299|298|299|298|299|298|6700
1623342300000|2021-06-10 16:25:00|298|297|299|298|299|298|298|297|12900
1623342600000|2021-06-10 16:30:00|298|297|299|298|299|298|298|297|16600
1623342900000|2021-06-10 16:35:00|||||||||2900
1623343200000|2021-06-10 16:40:00|||||||||4200
1623343500000|2021-06-10 16:45:00|298|297|298|297|299|298|298|297|5700
1623343800000|2021-06-10 16:50:00|299|298|299|298|299|298|298|297|6900
1623344100000|2021-06-10 16:55:00|298|297|298|297|298|298|298|297|8400
1623344400000|2021-06-10 17:00:00|||||||||5100
1623344700000|2021-06-10 17:05:00|||||||||2000
1623345000000|2021-06-10 17:10:00|||||||||30800
1623345300000|2021-06-10 17:15:00|||||||||1600
1623345600000|2021-06-10 17:20:00|299|298|299|298|299|298|299|298|18800
1623345900000|2021-06-10 17:25:00|298|297|297|296|298|297|297|296|71300
1623346200000|2021-06-10 17:30:00|296|295|295|294|296|295|295|294|156500
1623346500000|2021-06-10 17:35:00|296|295|296|295|296|295|295|295|25800
1623346800000|2021-06-10 17:40:00|297|296|295|294|297|296|295|294|8500
1623347100000|2021-06-10 17:45:00|296|295|295|294|296|295|295|294|11400
1623347400000|2021-06-10 17:50:00|294|293|294|293|295|294|294|293|12700
1623347700000|2021-06-10 17:55:00|293|292|294|293|294|293|293|292|13500
1623348000000|2021-06-10 18:00:00|295|294|295|294|295|294|295|293|15100
1623348300000|2021-06-10 18:05:00|294|293|294|293|295|294|294|293|16200
1623348600000|2021-06-10 18:10:00|295|294|295|294|295|294|295|294|800
1623348900000|2021-06-10 18:15:00|||||||||5900
1623349200000|2021-06-10 18:20:00|||||||||3600
1623349500000|2021-06-10 18:25:00|||||||||900
1623349800000|2021-06-10 18:30:00|294|293|294|293|295|294|294|293|10000
1623350100000|2021-06-10 18:35:00|295|294|294|293|295|294|294|293|2700
1623350400000|2021-06-10 18:40:00|295|294|295|294|295|294|294|293|8500
1623350700000|2021-06-10 18:45:00|||||||||800
1623351000000|2021-06-10 18:50:00|296|295|296|295|296|295|296|295|3800
1623351300000|2021-06-10 18:55:00|||||||||200
1623351600000|2021-06-10 19:00:00|297|296|296|295|297|296|296|295|13100
1623351900000|2021-06-10 19:05:00|297|296|296|295|297|296|296|295|3600
1623352200000|2021-06-10 19:10:00|297|296|295|294|297|296|295|294|6800
1623352500000|2021-06-10 19:15:00|||||||||2800
1623352800000|2021-06-10 19:20:00|||||||||5400
1623353100000|2021-06-10 19:25:00|||||||||8600
1623353400000|2021-06-10 19:30:00|||||||||1500
1623353700000|2021-06-10 19:35:00|||||||||3500
1623354000000|2021-06-10 19:40:00|||||||||13000
1623354300000|2021-06-10 19:45:00|||||||||2900
1623354600000|2021-06-10 19:50:00|||||||||14800
1623354900000|2021-06-10 19:55:00|296|295|295|294|297|296|295|294|83500
1623418200000|2021-06-11 13:30:00|297|296|294|293|297|296|294|293|27300
1623418500000|2021-06-11 13:35:00|295|294|293|292|295|294|293|292|19500
1623418800000|2021-06-11 13:40:00|294|293|293|292|294|293|292|291|26300
1623419100000|2021-06-11 13:45:00|292|291|293|292|293|292|292|291|8000
1623419400000|2021-06-11 13:50:00|294|293|294|293|294|293|294|293|8300
1623419700000|2021-06-11 13:55:00|295|294|294|293|295|294|294|293|25800
1623420000000|2021-06-11 14:00:00|295|294|293|292|295|294|292|291|30900
1623420300000|2021-06-11 14:05:00|292|291|292|291|293|292|292|291|16500
1623420600000|2021-06-11 14:10:00|||||||||10900
1623420900000|2021-06-11 14:15:00|291|290|292|291|292|291|291|290|22100
1623421200000|2021-06-11 14:20:00|291|290|292|291|292|291|291|290|1800
1623421500000|2021-06-11 14:25:00|291|290|292|291|292|291|291|290|23700
1623421800000|2021-06-11 14:30:00|291|290|292|291|293|292|291|290|14800
1623422100000|2021-06-11 14:35:00|291|290|291|290|293|292|291|290|13400
1623422400000|2021-06-11 14:40:00|292|291|292|291|292|291|291|290|10500
1623422700000|2021-06-11 14:45:00|293|292|292|291|293|292|292|291|6200
1623423000000|2021-06-11 14:50:00|293|292|292|291|293|292|292|291|11300
1623423300000|2021-06-11 14:55:00|293|292|292|291|293|292|292|291|2800
1623423600000|2021-06-11 15:00:00|293|292|292|291|293|292|292|291|5600
1623423900000|2021-06-11 15:05:00|291|290|291|290|291|290|291|290|36800
1623424500000|2021-06-11 15:15:00|||||||||1800
1623424800000|2021-06-11 15:20:00|292|291|292|291|292|291|291|290|5900
1623425100000|2021-06-11 15:25:00|291|290|291|290|291|290|291|290|1800
1623425400000|2021-06-11 15:30:00|292|291|292|291|292|291|292|291|9100
1623425700000|2021-06-11 15:35:00|291|290|291|290|292|291|291|290|4500
1623426000000|2021-06-11 15:40:00|292|291|291|290|292|291|291|290|500
1623426300000|2021-06-11 15:45:00|292|291|292|291|292|291|292|291|600
1623426600000|2021-06-11 15:50:00|291|290|291|290|291|290|291|290|1700
1623426900000|2021-06-11 15:55:00|||||||||200
1623427800000|2021-06-11 16:10:00|||||||||700
1623428400000|2021-06-11 16:20:00|||||||||100
1623428700000|2021-06-11 16:25:00|||||||||3600
1623429000000|2021-06-11 16:30:00|||||||||2100
1623429300000|2021-06-11 16:35:00|||||||||200
1623429900000|2021-06-11 16:45:00|||||||||100
1623430800000|2021-06-11 17:00:00|||||||||6700
1623431100000|2021-06-11 17:05:00|||||||||3500
1623431400000|2021-06-11 17:10:00|||||||||5000
1623431700000|2021-06-11 17:15:00|292|291|291|290|292|291|291|290|28100
1623432000000|2021-06-11 17:20:00|292|291|291|290|292|291|291|290|9300
1623432300000|2021-06-11 17:25:00|||||||||3900
1623432600000|2021-06-11 17:30:00|||||||||5800
1623432900000|2021-06-11 17:35:00|292||292||292||292||4100
1623433200000|2021-06-11 17:40:00|291||291||291||291||100
1623433500000|2021-06-11 17:45:00|292|291|292|291|292|291|292|291|2300
1623433800000|2021-06-11 17:50:00|291|290|291|290|291|290|291|290|2500
1623434100000|2021-06-11 17:55:00|||||||||100
1623434400000|2021-06-11 18:00:00|||||||||7800
1623434700000|2021-06-11 18:05:00|292|291|292|291|292|291|291|290|19000
1623435000000|2021-06-11 18:10:00|||||||||1800
1623435300000|2021-06-11 18:15:00|293|292|292|291|293|292|292|291|12100
1623435600000|2021-06-11 18:20:00|293|292|293|292|293|292|293|292|200
1623436200000|2021-06-11 18:30:00|292|291|293|292|293|292|292|291|1200
1623436500000|2021-06-11 18:35:00|||||||||3700
1623436800000|2021-06-11 18:40:00|292|291|292|291|292|291|292|291|700
1623437100000|2021-06-11 18:45:00|293|292|291|290|293|292|291|290|5600
1623437400000|2021-06-11 18:50:00|290|289|290|289|291|290|290|289|111400
1623437700000|2021-06-11 18:55:00|291|290|292|291|292|291|291|289|5500
1623438000000|2021-06-11 19:00:00|291|290|292|291|292|291|291|290|3300
1623438300000|2021-06-11 19:05:00|291|290|292|291|292|291|291|290|1700
1623438600000|2021-06-11 19:10:00|291|290|291|290|292|291|291|290|1500
1623438900000|2021-06-11 19:15:00|292|291|292|291|292|291|291|290|4800
1623439200000|2021-06-11 19:20:00|291|290|292|291|292|291|291|290|7200
1623439500000|2021-06-11 19:25:00|291|290|290|289|291|290|290|289|29000
1623439800000|2021-06-11 19:30:00|||||||||3100
1623440100000|2021-06-11 19:35:00|||||||||49800
1623440400000|2021-06-11 19:40:00|291|290|290|289|291|290|290|289|15300
1623440700000|2021-06-11 19:45:00|||||||||500
1623441000000|2021-06-11 19:50:00|||||||||3400
1623441300000|2021-06-11 19:55:00|291|290|291|290|293|292|290|290|41700
1623677400000|2021-06-14 13:30:00|303|301|304|303|305|304|300|297|193300
1623677700000|2021-06-14 13:35:00|305|304|304|303|306|305|303|302|171200
1623678000000|2021-06-14 13:40:00|305|304|309|308|310|309|304|303|214300
1623678300000|2021-06-14 13:45:00|310|309|309|308|311|310|309|308|162800
1623678600000|2021-06-14 13:50:00|310|309|305|303|310|309|304|303|70600
1623678900000|2021-06-14 13:55:00|304|304|305|304|305|304|303|302|43600
1623679200000|2021-06-14 14:00:00|304|303|304|303|305|304|303|302|65300
1623679500000|2021-06-14 14:05:00|303|302|304|303|304|303|303|302|25100
1623679800000|2021-06-14 14:10:00|305|304|305|304|305|304|305|304|24400
1623680100000|2021-06-14 14:15:00|306|305|307|306|307|306|306|305|30700
1623680400000|2021-06-14 14:20:00|308|307|308|307|308|307|308|307|35300
1623680700000|2021-06-14 14:25:00|309|308|310|309|310|309|309|308|154400
1623681000000|2021-06-14 14:30:00|311|310|311|310|311|310|311|310|95300
1623681300000|2021-06-14 14:35:00|310|309|309|308|310|309|308|307|25700
1623681600000|2021-06-14 14:40:00|308|307|309|308|309|308|308|307|17600
1623681900000|2021-06-14 14:45:00|||||||||2400
1623682200000|2021-06-14 14:50:00|308|307|309|308|309|308|308|307|4700
1623682500000|2021-06-14 14:55:00|308|307|309|308|309|308|308|307|5700
1623682800000|2021-06-14 15:00:00|308|307|308|307|309|308|308|307|32400
1623683100000|2021-06-14 15:05:00|307|306|307|306|307|306|307|306|15800
1623683400000|2021-06-14 15:10:00|||||||||5100
1623683700000|2021-06-14 15:15:00|308|307|308|307|308|307|307|306|18600
1623684000000|2021-06-14 15:20:00|307|306|307|306|308|307|307|306|4700
1623684300000|2021-06-14 15:25:00|308|307|308|307|308|307|308|307|9300
1623684600000|2021-06-14 15:30:00|309|308|309|308|309|308|309|308|11900
1623684900000|2021-06-14 15:35:00|||||||||1300
1623685200000|2021-06-14 15:40:00|310|309|310|309|310|309|309|309|13000
1623685500000|2021-06-14 15:45:00|311|310|312|311|312|311|311|310|86900
1623685800000|2021-06-14 15:50:00|||||||||10100
1623686100000|2021-06-14 15:55:00|||||||||2800
1623686400000|2021-06-14 16:00:00|313|312|313|312|314|313|313|312|39000
1623686700000|2021-06-14 16:05:00|314|313|316|315|317|316|314|313|75600
1623687000000|2021-06-14 16:10:00|317|316|315|314|319|318|314|313|236200
1623687300000|2021-06-14 16:15:00|316|315|317|316|317|316|316|315|27000
1623687600000|2021-06-14 16:20:00|318|317|319|318|320|319|318|316|64600
1623687900000|2021-06-14 16:25:00|318|317|318|317|319|318|318|317|16600
1623688200000|2021-06-14 16:30:00|317|316|317|316|317|316|317|316|19700
1623688500000|2021-06-14 16:35:00|318|317|317|316|318|317|317|316|35100
1623688800000|2021-06-14 16:40:00|316|315|314|313|316|315|314|313|50700
1623689100000|2021-06-14 16:45:00|315|314|315|314|315|314|315|314|12000
1623689400000|2021-06-14 16:50:00|||||||||1900
1623689700000|2021-06-14 16:55:00|||||||||1200
1623690000000|2021-06-14 17:00:00|||||||||14900
1623690300000|2021-06-14 17:05:00|||||||||4600
1623690600000|2021-06-14 17:10:00|||||||||6000
1623690900000|2021-06-14 17:15:00|||||||||8600
1623691200000|2021-06-14 17:20:00|314|313|314|313|314|313|314|313|7600
1623691500000|2021-06-14 17:25:00|||||||||10900
1623691800000|2021-06-14 17:30:00|315|314|317|316|317|316|315|314|55100
1623692100000|2021-06-14 17:35:00|318|317|318|317|318|317|317|316|26300
1623692400000|2021-06-14 17:40:00|317|316|318|317|318|317|317|316|17600
1623692700000|2021-06-14 17:45:00|317|316|317|316|317|317|317|316|5600
1623693000000|2021-06-14 17:50:00|316|315|316|315|316|315|316|315|7600
1623693300000|2021-06-14 17:55:00|315|314|315|314|315|314|315|314|25400
1623693600000|2021-06-14 18:00:00|314|313|314|313|315|314|314|313|26900
1623693900000|2021-06-14 18:05:00|315|314|315|314|315|314|314|313|7800
1623694200000|2021-06-14 18:10:00|||||||||20300
1623694500000|2021-06-14 18:15:00|314|313|314|313|314|313|314|313|14000
1623694800000|2021-06-14 18:20:00|315|314|315|314|315|314|315|314|8700
1623695100000|2021-06-14 18:25:00|||||||||4800
1623695400000|2021-06-14 18:30:00|316|315|316|315|316|315|316|315|22600
1623695700000|2021-06-14 18:35:00|317|316|316|315|317|316|316|315|9200
1623696000000|2021-06-14 18:40:00|317|316|316|315|317|316|316|315|8600
1623696300000|2021-06-14 18:45:00|315|314|316|315|316|315|315|314|26600
1623696600000|2021-06-14 18:50:00|315|314|315|314|316|315|315|314|8000
1623696900000|2021-06-14 18:55:00|||||||||2700
1623697200000|2021-06-14 19:00:00|316|315|316|315|316|315|316|315|15000
1623697500000|2021-06-14 19:05:00|||||||||800
1623697800000|2021-06-14 19:10:00|315|314|315|314|315|314|315|314|5400
1623698100000|2021-06-14 19:15:00|316||315||316||315||28000
1623698400000|2021-06-14 19:20:00||313||314||314||313|4500
1623698700000|2021-06-14 19:25:00|314|313|315|314|315|314|314|313|11200
1623699000000|2021-06-14 19:30:00|||||||||8200
1623699300000|2021-06-14 19:35:00|314|313|316|315|316|315|314|313|35800
1623699600000|2021-06-14 19:40:00|317|316|316|315|317|316|316|315|27200
1623699900000|2021-06-14 19:45:00|317|316|317|316|317|316|317|316|20200
1623700200000|2021-06-14 19:50:00|318|317|317|316|318|317|317|316|33500
1623700500000|2021-06-14 19:55:00|318|317|319|317|319|317|317|316|145300
1623763800000|2021-06-15 13:30:00|317|316|315|314|320|317|315|314|43900
1623764100000|2021-06-15 13:35:00|314|313|313|312|314|313|312|311|25100
1623764400000|2021-06-15 13:40:00|312|311|315|314|315|314|312|311|21200
1623764700000|2021-06-15 13:45:00|316|315|316|315|317|316|316|315|24300
1623765000000|2021-06-15 13:50:00|315|314|314|313|316|315|313|312|30900
1623765300000|2021-06-15 13:55:00|313|312|315|314|315|314|313|312|35200
1623765600000|2021-06-15 14:00:00|314|313|312|311|315|314|312|311|27200
1623765900000|2021-06-15 14:05:00|313|312|312|310|313|312|311|310|21800
1623766200000|2021-06-15 14:10:00|311|309|311|310|311|310|309|308|39000
1623766500000|2021-06-15 14:15:00|312|311|312|311|313|312|311|310|30700
1623766800000|2021-06-15 14:20:00|311|310|311|310|313|312|311|310|21500
1623767100000|2021-06-15 14:25:00|310|309|309|308|311|310|309|308|32500
1623767400000|2021-06-15 14:30:00|310|309|310|309|310|309|310|309|12900
1623767700000|2021-06-15 14:35:00|311|310|310|309|311|310|310|309|8300
1623768000000|2021-06-15 14:40:00|311|310|311|310|313|312|311|310|17000
1623768300000|2021-06-15 14:45:00|312|311|311|310|312|311|310|309|12500
1623768600000|2021-06-15 14:50:00|312|311|311|310|312|311|311|310|2500
1623768900000|2021-06-15 14:55:00|310|309|310|309|311|309|310|309|5900
1623769200000|2021-06-15 15:00:00|309|308|309|308|309|308|308|307|24400
1623769500000|2021-06-15 15:05:00|308|307|309|308|309|308|308|307|15800
1623769800000|2021-06-15 15:10:00|310|309|309|308|310|309|309|308|5600
1623770100000|2021-06-15 15:15:00|310|309|310|309|310|309|309|308|1600
1623770400000|2021-06-15 15:20:00|309|308|310|309|310|309|309|308|5200
1623770700000|2021-06-15 15:25:00|311|310|310|309|311|310|309|308|22200
1623771000000|2021-06-15 15:30:00|311|310|310|309|311|310|310|309|1400
1623771300000|2021-06-15 15:35:00|309|308|308|307|309|308|308|307|22100
1623771600000|2021-06-15 15:40:00|307|306|307|306|307|306|307|306|14100
1623771900000|2021-06-15 15:45:00|||||||||8100
1623772200000|2021-06-15 15:50:00|308|307|308|307|308|307|307|306|6000
1623772500000|2021-06-15 15:55:00|307|306|309|308|309|308|307|306|8500
1623772800000|2021-06-15 16:00:00|||||||||1500
1623773100000|2021-06-15 16:05:00|310|309|310|309|310|309|310|309|28200
1623773400000|2021-06-15 16:10:00|311|310|310|309|312|310|310|309|15400
1623773700000|2021-06-15 16:15:00|311|310|310|309|311|310|310|309|14700
1623774000000|2021-06-15 16:20:00|309|308|309|308|310|309|309|308|4700
1623774300000|2021-06-15 16:25:00|310||309||310||309||500
1623774600000|2021-06-15 16:30:00|310||309||310||309||1200
1623774900000|2021-06-15 16:35:00|310|309|309|308|310|309|309|308|1400
1623775200000|2021-06-15 16:40:00|310|309|309|308|310|309|309|308|1800
1623775500000|2021-06-15 16:45:00|310|309|310|309|310|309|309|308|3600
1623775800000|2021-06-15 16:50:00|311|310|311|310|312|311|311|310|11400
1623776100000|2021-06-15 16:55:00|310|309|310|309|311|310|310|309|3700
1623776400000|2021-06-15 17:00:00|||||||||800
1623776700000|2021-06-15 17:05:00|311|310|312|311|312|311|310|309|9100
1623777000000|2021-06-15 17:10:00|313|312|315|313|315|314|313|312|19100
1623777300000|2021-06-15 17:15:00|314|314|314|313|314|314|314|313|1200
1623777600000|2021-06-15 17:20:00|313|312|314|313|315|314|313|312|20000
1623777900000|2021-06-15 17:25:00|315|314|315|314|315|314|314|313|5400
1623778200000|2021-06-15 17:30:00|314|313|315|314|315|314|314|313|2500
1623778500000|2021-06-15 17:35:00|314|313|315|313|315|314|314|313|8100
1623778800000|2021-06-15 17:40:00|314|314|314|313|315|314|314|313|2400
1623779100000|2021-06-15 17:45:00|315|314|316|314|316|315|314|313|15400
1623779400000|2021-06-15 17:50:00|315||315||315||315||3300
1623779700000|2021-06-15 17:55:00|316|315|315|314|316|315|315|314|10700
1623780000000|2021-06-15 18:00:00|316|315|317|316|317|316|315|314|43400
1623780300000|2021-06-15 18:05:00|||||||||18000
1623780600000|2021-06-15 18:10:00|318|317|318|317|319|318|318|317|34100
1623780900000|2021-06-15 18:15:00|319|318|318|317|319|318|318|317|19500
1623781200000|2021-06-15 18:20:00|319|318|319|318|319|318|318|317|3800
1623781500000|2021-06-15 18:25:00|320|319|322|321|322|321|320|318|83000
1623781800000|2021-06-15 18:30:00|321|320|324|323|324|323|321|320|43100
1623782100000|2021-06-15 18:35:00|323|322|323|322|324|323|322|321|15400
1623782400000|2021-06-15 18:40:00|324|323|322|321|324|323|322|321|23400
1623782700000|2021-06-15 18:45:00|321|320|321|320|321|320|321|320|12600
1623783000000|2021-06-15 18:50:00|||||||||15300
1623783300000|2021-06-15 18:55:00|322|321|322|321|322|321|322|321|17000
1623783600000|2021-06-15 19:00:00|321|320|321|320|322|321|321|320|15700
1623783900000|2021-06-15 19:05:00|||||||||33600
1623784200000|2021-06-15 19:10:00|322|321|321|320|322|321|321|320|12700
1623784500000|2021-06-15 19:15:00||319||319||320||319|15500
1623784800000|2021-06-15 19:20:00|322|320|320|319|322|321|319|318|53700
1623785100000|2021-06-15 19:25:00|319|318|314|313|320|319|313|312|53600
1623785400000|2021-06-15 19:30:00|315|314|316|315|317|316|313|312|38500
1623785700000|2021-06-15 19:35:00|317|316|314|313|317|316|313|312|24000
1623786000000|2021-06-15 19:40:00|313|312|313|312|314|313|313|312|10700
1623786300000|2021-06-15 19:45:00|312|311|313|312|313|312|311|310|38900
1623786600000|2021-06-15 19:50:00|314|313|316|315|318|316|313|312|31800
1623786900000|2021-06-15 19:55:00|317|316|320|312|320|317|316|312|39800
1623850200000|2021-06-16 13:30:00|312|310|314|313|315|313|312|310|20200
1623850500000|2021-06-16 13:35:00|315|314|312|311|315|314|312|310|33400
1623850800000|2021-06-16 13:40:00|311|310|313|312|313|312|311|310|5800
1623851100000|2021-06-16 13:45:00|314|313|311|310|314|313|311|310|12900
1623851400000|2021-06-16 13:50:00|312|311|311|310|312|311|310|309|17400
1623851700000|2021-06-16 13:55:00|312|311|312|311|312|311|310|309|10800
1623852000000|2021-06-16 14:00:00|311|310|310|309|311|311|310|309|7600
1623852300000|2021-06-16 14:05:00|311|310|312|311|312|311|310|310|7900
1623852600000|2021-06-16 14:10:00|311|310|311|310|312|311|311|310|4200
1623852900000|2021-06-16 14:15:00|312|311|312|311|313|312|311|310|8900
1623853200000|2021-06-16 14:20:00|313|312|311|310|313|312|311|310|16500
1623853500000|2021-06-16 14:25:00|310|309|311|310|312|311|310|309|22900
1623853800000|2021-06-16 14:30:00|312|311|311|310|312|311|311|310|6000
1623854100000|2021-06-16 14:35:00|||||||||14100
1623854400000|2021-06-16 14:40:00|312|311|312|311|312|311|311|311|3500
1623854700000|2021-06-16 14:45:00|||||||||10300
1623855000000|2021-06-16 14:50:00|311|310|310|308|311|310|309|308|31800
1623855300000|2021-06-16 14:55:00|309|307|307|306|309|307|306|305|43700
1623855600000|2021-06-16 15:00:00|308|307|308|307|309|308|308|307|20200
1623855900000|2021-06-16 15:05:00|307|306|307|306|308|306|307|306|18100
1623856200000|2021-06-16 15:10:00|306|305|306|305|306|306|306|305|18600
1623856500000|2021-06-16 15:15:00|305|304|305|304|305|304|305|304|29800
1623856800000|2021-06-16 15:20:00|306|305|306|305|306|305|306|305|7100
1623857100000|2021-06-16 15:25:00|305|304|305|304|305|304|304|303|13900
1623857400000|2021-06-16 15:30:00|304|303|305|304|305|304|304|303|6600
1623857700000|2021-06-16 15:35:00|||||||||3100
1623858000000|2021-06-16 15:40:00|||||||||1200
1623858300000|2021-06-16 15:45:00|306|305|305|304|306|305|305|304|7000
1623858600000|2021-06-16 15:50:00|306|305|305|303|306|305|304|303|14000
1623858900000|2021-06-16 15:55:00|304|304|305|304|305|304|304|304|4200
1623859200000|2021-06-16 16:00:00|306|305|307|306|307|306|306|305|9300
1623859500000|2021-06-16 16:05:00|308|307|308|307|309|307|307|306|9700
1623859800000|2021-06-16 16:10:00|309|308|307|306|309|308|307|306|20500
1623860100000|2021-06-16 16:15:00|306|305|306|305|306|305|306|305|11100
1623860400000|2021-06-16 16:20:00|305|304|305|304|306|305|305|304|14800
1623860700000|2021-06-16 16:25:00||303||304||304||303|14800
1623861000000|2021-06-16 16:30:00|304|303|304|303|304|304|304|303|7900
1623861300000|2021-06-16 16:35:00|305|304|305|304|305|304|304|303|9200
1623861600000|2021-06-16 16:40:00|304|303|304|303|304|304|304|303|12900
1623861900000|2021-06-16 16:45:00|303|302|302|301|303|303|302|301|33200
1623862200000|2021-06-16 16:50:00|303|302|302|301|303|302|301|300|17200
1623862500000|2021-06-16 16:55:00|301|300|303|302|303|302|301|300|14400
1623862800000|2021-06-16 17:00:00|304||303||304||303||4900
1623863100000|2021-06-16 17:05:00|302|301|302|301|302|301|302|301|14700
1623863400000|2021-06-16 17:10:00|303|302|304|303|304|303|303|302|15900
1623863700000|2021-06-16 17:15:00|303|302|303|302|303|302|303|302|7000
1623864000000|2021-06-16 17:20:00|304||304||304||304||2700
1623864300000|2021-06-16 17:25:00|303|303|305|304|305|304|303|303|8900
1623864600000|2021-06-16 17:30:00|306|305|305|304|306|305|305|304|10600
1623864900000|2021-06-16 17:35:00|306|305|305|304|306|305|305|304|5100
1623865200000|2021-06-16 17:40:00|304|303|305|304|305|304|304|302|14200
1623865500000|2021-06-16 17:45:00|304|303|304|303|305|304|304|303|7500
1623865800000|2021-06-16 17:50:00|303|302|304|303|304|303|303|302|22600
1623866100000|2021-06-16 17:55:00|303|302|304|303|304|303|303|302|5600
1623866400000|2021-06-16 18:00:00|305|302|306|305|306|305|303|302|25500
1623866700000|2021-06-16 18:05:00|305|304|306|304|306|305|305|303|9700
1623867000000|2021-06-16 18:10:00|305|305|302|301|305|305|302|301|29000
1623867300000|2021-06-16 18:15:00|303|302|301|300|303|302|300|299|153800
1623867600000|2021-06-16 18:20:00|302|301|302|301|302|301|301|300|16700
1623867900000|2021-06-16 18:25:00|303|302|302|301|303|302|301|300|12700
1623868200000|2021-06-16 18:30:00|301|300|302|301|302|301|301|300|15000
1623868500000|2021-06-16 18:35:00|301|300|301|300|301|300|301|300|18100
1623868800000|2021-06-16 18:40:00|300|299|299|298|300|300|299|298|37500
1623869100000|2021-06-16 18:45:00|300|299|299|298|300|299|299|298|12800
1623869400000|2021-06-16 18:50:00|300|299|300|299|300|299|300|299|25100
1623869700000|2021-06-16 18:55:00|299|298|301|300|302|301|299|298|24600
1623870000000|2021-06-16 19:00:00|300|299|300|299|302|301|300|299|44100
1623870300000|2021-06-16 19:05:00|301|300|301|300|301|300|300|299|10600
1623870600000|2021-06-16 19:10:00||299||300||300||299|7100
1623870900000|2021-06-16 19:15:00|300|299|301|300|301|300|300|299|9600
1623871200000|2021-06-16 19:20:00|302|301|303|302|303|302|301|300|21000
1623871500000|2021-06-16 19:25:00|302|301|301|300|302|301|301|300|3700
1623871800000|2021-06-16 19:30:00|302||301||302||301||7400
1623872100000|2021-06-16 19:35:00|302|301|301|300|302|301|301|300|48500
1623872400000|2021-06-16 19:40:00|302|301|302|301|302|301|301|300|15800
1623872700000|2021-06-16 19:45:00|301|300|301|300|301|300|301|299|22100
1623873000000|2021-06-16 19:50:00|302|301|300|299|302|301|300|299|60700
1623873300000|2021-06-16 19:55:00|301|300|301|298|301|300|300|298|40200
1623936600000|2021-06-17 13:30:00|317|316|325|324|325|324|317|316|184400
1623936900000|2021-06-17 13:35:00|326|325|327|326|327|326|322|321|205000
1623937200000|2021-06-17 13:40:00|326|325|319|318|327|326|319|318|99400
1623937500000|2021-06-17 13:45:00|320|319|319|318|322|320|316|315|185200
1623937800000|2021-06-17 13:50:00|318|317|319|318|321|320|318|317|80600
1623938100000|2021-06-17 13:55:00|320|319|319|317|320|319|317|316|52300
1623938400000|2021-06-17 14:00:00|318|318|319|318|320|318|315|314|54000
1623938700000|2021-06-17 14:05:00|318|317|318|317|319|318|317|316|31700
1623939000000|2021-06-17 14:10:00|317|316|318|317|318|317|317|316|23200
1623939300000|2021-06-17 14:15:00|317|316|318|317|318|317|317|316|10900
1623939600000|2021-06-17 14:20:00|319|318|318|317|319|318|318|317|121600
1623939900000|2021-06-17 14:25:00|319|318|319|318|319|318|319|318|47500
1623940200000|2021-06-17 14:30:00|320|319|320|319|320|319|319|318|41400
1623940500000|2021-06-17 14:35:00|||||||||8300
1623940800000|2021-06-17 14:40:00|321|320|323|322|324|323|321|320|83400
1623941100000|2021-06-17 14:45:00|324|321|322|321|324|322|322|321|24000
1623941400000|2021-06-17 14:50:00|321|320|322|321|322|321|321|320|15000
1623941700000|2021-06-17 14:55:00|323|322|324|323|324|323|323|322|36500
1623942000000|2021-06-17 15:00:00|323|322|324|323|324|323|323|322|19700
1623942300000|2021-06-17 15:05:00|323|322|323|322|323|322|323|322|16400
1623942600000|2021-06-17 15:10:00|324|323|324|323|325|324|324|323|36400
1623942900000|2021-06-17 15:15:00|||||||||19900
1623943200000|2021-06-17 15:20:00|323|322|323|322|323|323|323|322|6600
1623943500000|2021-06-17 15:25:00|324|323|323|322|324|323|322|321|17200
1623943800000|2021-06-17 15:30:00|324|323|324|323|324|323|323|322|41400
1623944100000|2021-06-17 15:35:00|||||||||8500
1623944400000|2021-06-17 15:40:00|||||||||8000
1623944700000|2021-06-17 15:45:00|325|324|324|323|325|324|324|323|40200
1623945000000|2021-06-17 15:50:00|325|324|324|323|325|324|323|322|22400
1623945300000|2021-06-17 15:55:00|323|322|323|322|324|323|323|322|17200
1623945600000|2021-06-17 16:00:00|322|321|323|322|323|322|322|321|6900
1623945900000|2021-06-17 16:05:00|322|321|321|320|323|322|321|320|15800
1623946200000|2021-06-17 16:10:00|322|321|321|320|322|321|321|320|8400
1623946500000|2021-06-17 16:15:00|320|319|318|317|320|319|318|317|44000
1623946800000|2021-06-17 16:20:00|317|316|317|316|318|317|317|316|35400
1623947100000|2021-06-17 16:25:00|318|317|317|316|318|317|317|316|17000
1623947400000|2021-06-17 16:30:00|||||||||3900
1623947700000|2021-06-17 16:35:00|318|317|319|318|319|318|317|316|21400
1623948000000|2021-06-17 16:40:00|||||||||7500
1623948300000|2021-06-17 16:45:00|||||||||3900
1623948600000|2021-06-17 16:50:00|||||||||1900
1623948900000|2021-06-17 16:55:00|320|319|319|318|320|319|319|318|13800
1623949200000|2021-06-17 17:00:00|320|319|320|319|320|319|320|319|23400
1623949500000|2021-06-17 17:05:00|321|320|321|320|321|320|321|320|10800
1623949800000|2021-06-17 17:10:00|320|319|319|318|320|319|319|318|10600
1623950100000|2021-06-17 17:15:00|||||||||3400
1623950400000|2021-06-17 17:20:00|318|317|317|316|318|317|317|316|46000
1623950700000|2021-06-17 17:25:00|318|317|318|317|319|318|318|317|6600
1623951000000|2021-06-17 17:30:00|317|316|317|316|318|317|317|316|7900
1623951300000|2021-06-17 17:35:00|318|315|317|316|318|316|316|315|18900
1623951600000|2021-06-17 17:40:00|316|315|316|315|317|316|316|315|8500
1623951900000|2021-06-17 17:45:00|||||||||4300
1623952200000|2021-06-17 17:50:00|||||||||1500
1623952500000|2021-06-17 17:55:00|||||||||5700
1623952800000|2021-06-17 18:00:00|317|316|317|316|317|316|316|316|104000
1623953100000|2021-06-17 18:05:00|316|315|317|316|317|316|316|315|6700
1623953400000|2021-06-17 18:10:00|316|315|317|316|317|316|316|315|8400
1623953700000|2021-06-17 18:15:00|316|315|316|315|316|315|316|315|29700
1623954000000|2021-06-17 18:20:00|||||||||3600
1623954300000|2021-06-17 18:25:00|||||||||1100
1623954600000|2021-06-17 18:30:00|||||||||2800
1623954900000|2021-06-17 18:35:00|317|316|316|315|317|316|316|315|8000
1623955200000|2021-06-17 18:40:00|317|316|317|316|317|316|316|315|11600
1623955500000|2021-06-17 18:45:00|316|315|317|316|317|316|316|315|10800
1623955800000|2021-06-17 18:50:00|||||||||4400
1623956100000|2021-06-17 18:55:00|||||||||2800
1623956400000|2021-06-17 19:00:00|318|317|318|317|318|317|317|316|29100
1623956700000|2021-06-17 19:05:00|317|316|317|316|317|316|317|316|12200
1623957000000|2021-06-17 19:10:00|316|315|317|316|317|316|316|315|30500
1623957300000|2021-06-17 19:15:00|||||||||3200
1623957600000|2021-06-17 19:20:00|||||||||8600
1623957900000|2021-06-17 19:25:00|318|317|319|318|319|318|318|317|45600
1623958200000|2021-06-17 19:30:00|||||||||12000
1623958500000|2021-06-17 19:35:00|318|317|319|318|319|318|318|317|24200
1623958800000|2021-06-17 19:40:00|318|317|318|317|318|317|318|317|16600
1623959100000|2021-06-17 19:45:00|||||||||5400
1623959400000|2021-06-17 19:50:00|317|316|317|316|317|316|317|316|33100
1623959700000|2021-06-17 19:55:00|||||||||62300
1624023000000|2021-06-18 13:30:00|309|305|314|313|317|315|309|305|74900
1624023300000|2021-06-18 13:35:00|313|312|310|309|313|312|309|308|57200
1624023600000|2021-06-18 13:40:00|311|310|316|315|316|315|310|309|59700
1624023900000|2021-06-18 13:45:00|315|314|315|314|316|315|315|314|13300
1624024200000|2021-06-18 13:50:00|314|313|308|307|314|313|308|307|53900
1624024500000|2021-06-18 13:55:00|309|308|311|310|312|311|308|307|14100
1624024800000|2021-06-18 14:00:00|312|311|313|312|314|313|312|311|16900
1624025100000|2021-06-18 14:05:00|312|311|311|310|314|313|311|310|25700
1624025400000|2021-06-18 14:10:00|310|309|309|308|311|310|308|307|29000
1624025700000|2021-06-18 14:15:00|308|307|307|306|309|308|307|306|23800
1624026000000|2021-06-18 14:20:00|306|305|308|307|308|307|306|305|22200
1624026300000|2021-06-18 14:25:00|307|306|308|307|308|307|307|306|6300
1624026600000|2021-06-18 14:30:00|307|306|308|307|308|307|307|306|10700
1624026900000|2021-06-18 14:35:00|309|308|309|308|309|308|308|307|19100
1624027200000|2021-06-18 14:40:00|308|307|308|307|308|307|307|306|23700
1624027500000|2021-06-18 14:45:00|307|306|309|308|310|309|307|306|11800
1624027800000|2021-06-18 14:50:00|310|309|308|307|310|309|308|307|5000
1624028100000|2021-06-18 14:55:00|309|308|310|309|310|309|308|307|19100
1624028400000|2021-06-18 15:00:00|309|308|306|305|310|309|306|305|54900
1624028700000|2021-06-18 15:05:00|305|304|305|304|305|304|305|304|106200
1624029000000|2021-06-18 15:10:00|304|303|303|302|305|303|303|302|90600
1624029300000|2021-06-18 15:15:00|304|303|304|303|304|303|304|303|14100
1624029600000|2021-06-18 15:20:00|305|304|304|303|305|304|304|303|10100
1624029900000|2021-06-18 15:25:00|305|302|302|301|305|303|302|301|34900
1624030200000|2021-06-18 15:30:00|303|302|303|302|304|303|302|301|32300
1624030500000|2021-06-18 15:35:00|304|303|305|304|305|304|304|303|9800
1624030800000|2021-06-18 15:40:00|||||||||2900
1624031100000|2021-06-18 15:45:00|||||||||14300
1624031400000|2021-06-18 15:50:00|304|303|304|303|304|303|304|303|20800
1624031700000|2021-06-18 15:55:00|305|304|304|303|305|304|303|302|19300
1624032000000|2021-06-18 16:00:00|303|302|304|303|304|303|303|302|25600
1624032300000|2021-06-18 16:05:00|305|304|305|304|305|304|304|303|9300
1624032600000|2021-06-18 16:10:00|||||||||100
1624032900000|2021-06-18 16:15:00|304|303|305|304|305|304|304|303|13400
1624033200000|2021-06-18 16:20:00|304|303|304|303|304|303|303|302|16600
1624033500000|2021-06-18 16:25:00|303|302|305|304|305|304|303|302|6100
1624033800000|2021-06-18 16:30:00|304|303|305|304|305|304|304|303|2600
1624034100000|2021-06-18 16:35:00|||||||||11800
1624034400000|2021-06-18 16:40:00|||||||||500
1624034700000|2021-06-18 16:45:00|304|303|304|303|305|304|304|303|12600
1624035000000|2021-06-18 16:50:00|305|304|305|304|305|304|304|303|4200
1624035300000|2021-06-18 16:55:00|306|305|306|305|306|305|305|304|61700
1624035600000|2021-06-18 17:00:00|305|304|305|304|306|304|305|304|1000
1624035900000|2021-06-18 17:05:00|||||||||1500
1624036200000|2021-06-18 17:10:00|||||||||7600
1624036500000|2021-06-18 17:15:00|304|303|303|302|304|304|302|301|29200
1624036800000|2021-06-18 17:20:00|||||||||3600
1624037100000|2021-06-18 17:25:00|304|303|303|302|304|303|303|302|2900
1624037400000|2021-06-18 17:30:00|||||||||1000
1624037700000|2021-06-18 17:35:00|||||||||600
1624038000000|2021-06-18 17:40:00|||||||||3800
1624038300000|2021-06-18 17:45:00|304|303|304|303|304|303|304|303|2200
1624038600000|2021-06-18 17:50:00||302||303||303||302|1400
1624038900000|2021-06-18 17:55:00|||||||||1100
1624039200000|2021-06-18 18:00:00|||||||||800
1624039500000|2021-06-18 18:05:00|||||||||2700
1624039800000|2021-06-18 18:10:00|305|304|306|305|306|305|305|304|28300
1624040100000|2021-06-18 18:15:00|305|304|305|304|305|304|305|304|2700
1624040400000|2021-06-18 18:20:00|306|305|305|304|306|305|305|304|1900
1624040700000|2021-06-18 18:25:00|304|303|303|302|304|303|303|302|47800
1624041000000|2021-06-18 18:30:00|||||||||4600
1624041300000|2021-06-18 18:35:00|302|301|301|300|302|301|301|300|144500
1624041600000|2021-06-18 18:40:00|300|298|300|299|300|299|298|297|329900
1624041900000|2021-06-18 18:45:00|299|298|297|296|299|298|297|296|93100
1624042200000|2021-06-18 18:50:00|298|297|296|295|298|297|296|295|52100
1624042500000|2021-06-18 18:55:00|297|296|296|295|297|296|296|295|45600
1624042800000|2021-06-18 19:00:00|297|296|297|296|298|297|296|295|35400
1624043100000|2021-06-18 19:05:00|298|297|298|297|298|297|297|296|7100
1624043400000|2021-06-18 19:10:00|||||||||44100
1624043700000|2021-06-18 19:15:00|||||||||90800
1624044000000|2021-06-18 19:20:00|||||||||26400
1624044300000|2021-06-18 19:25:00|||||||||18000
1624044600000|2021-06-18 19:30:00|||||||||42400
1624044900000|2021-06-18 19:35:00|299|298|300|299|300|299|299|298|39300
1624045200000|2021-06-18 19:40:00|301|300|302|301|302|301|300|299|56500
1624045500000|2021-06-18 19:45:00|301|300|302|301|302|301|301|300|19200
1624045800000|2021-06-18 19:50:00|303|302|303|302|303|302|301|300|43700
1624046100000|2021-06-18 19:55:00|304|303|305|301|308|305|303|301|166100
1624282200000|2021-06-21 13:30:00|293|291|293|292|295|294|288|287|102600
1624282500000|2021-06-21 13:35:00|292|291|288|287|292|291|288|287|128200
1624282800000|2021-06-21 13:40:00|289|288|294|293|295|294|289|288|107300
1624283100000|2021-06-21 13:45:00|295|294|293|292|295|294|290|289|41300
1624283400000|2021-06-21 13:50:00|292|291|292|291|293|292|291|290|20100
1624283700000|2021-06-21 13:55:00|293|292|295|294|295|294|293|292|51000
1624284000000|2021-06-21 14:00:00|296|295|294|293|296|295|294|293|27900
1624284300000|2021-06-21 14:05:00|295|294|293|292|295|294|293|292|12200
1624284600000|2021-06-21 14:10:00|294|293|293|292|294|293|293|292|5500
1624284900000|2021-06-21 14:15:00|294|293|291|290|294|293|291|290|95200
1624285200000|2021-06-21 14:20:00|290|289|291|290|292|291|290|289|37900
1624285500000|2021-06-21 14:25:00|292|291|292|291|293|292|291|290|11700
1624285800000|2021-06-21 14:30:00|293|292|292|291|293|292|292|291|1300
1624286100000|2021-06-21 14:35:00|291|290|291|290|292|291|291|290|14600
1624286400000|2021-06-21 14:40:00|292|291|292|291|293|292|291|290|20400
1624286700000|2021-06-21 14:45:00|293|292|292|291|293|292|292|291|25500
1624287000000|2021-06-21 14:50:00|||||||||3700
1624287300000|2021-06-21 14:55:00|293|292|291|290|293|292|291|290|25200
1624287600000|2021-06-21 15:00:00|292|291|291|290|292|291|291|290|6800
1624287900000|2021-06-21 15:05:00|292|291|292|291|292|291|291|290|10800
1624288200000|2021-06-21 15:10:00|||||||||7200
1624288500000|2021-06-21 15:15:00|293|292|292|291|293|292|292|291|12000
1624288800000|2021-06-21 15:20:00|||||||||6900
1624289100000|2021-06-21 15:25:00|293|292|292|291|293|292|292|291|6900
1624289400000|2021-06-21 15:30:00|291|290|291|290|292|291|291|290|10300
1624289700000|2021-06-21 15:35:00|292|291|292|291|292|291|291|290|6300
1624290000000|2021-06-21 15:40:00|||||||||2100
1624290300000|2021-06-21 15:45:00|293|292|293|292|293|292|293|292|8200
1624290600000|2021-06-21 15:50:00|292|291|293|292|294|292|292|291|17000
1624290900000|2021-06-21 15:55:00|294|293|297|296|297|296|294|293|56400
1624291200000|2021-06-21 16:00:00|298|297|297|296|298|297|297|296|20400
1624291500000|2021-06-21 16:05:00|296|295|295|294|297|296|295|294|24400
1624291800000|2021-06-21 16:10:00|296|295|296|295|296|295|295|295|3400
1624292100000|2021-06-21 16:15:00|||||||||1100
1624292400000|2021-06-21 16:20:00|295|294|295|294|295|294|295|294|9900
1624292700000|2021-06-21 16:25:00|294|293|294|293|295|294|294|293|7300
1624293000000|2021-06-21 16:30:00|295|294|294|293|295|294|293|292|6300
1624293300000|2021-06-21 16:35:00|293|292|294|293|294|293|293|292|1300
1624293600000|2021-06-21 16:40:00|293|292|294|293|294|293|293|292|5700
1624293900000|2021-06-21 16:45:00|||||||||1700
1624294200000|2021-06-21 16:50:00|293|292|294|293|294|293|293|292|3200
1624294500000|2021-06-21 16:55:00|293|292|294|293|294|293|293|292|1700
1624294800000|2021-06-21 17:00:00|293|292|294|293|294|293|293|292|7000
1624295100000|2021-06-21 17:05:00|295|294|295|294|295|294|295|294|13800
1624295400000|2021-06-21 17:10:00|294|293|294|293|294|293|294|293|3200
1624295700000|2021-06-21 17:15:00|293|292|294|293|294|293|293|292|13800
1624296000000|2021-06-21 17:20:00|293|292|294|293|294|293|293|292|2700
1624296300000|2021-06-21 17:25:00|||||||||400
1624296600000|2021-06-21 17:30:00|||||||||1000
1624296900000|2021-06-21 17:35:00|295|294|295|294|295|294|295|294|11900
1624297200000|2021-06-21 17:40:00|294|293|294|293|294|293|294|293|8600
1624297500000|2021-06-21 17:45:00|295|294|294|293|295|294|294|293|2300
1624297800000|2021-06-21 17:50:00|293|292|292|291|293|292|292|290|47400
1624298100000|2021-06-21 17:55:00|293|292|293|292|293|292|292|291|6700
1624298400000|2021-06-21 18:00:00|292|291|292|291|293|292|292|291|2200
1624298700000|2021-06-21 18:05:00|293|292|293|292|293|292|292|291|13100
1624299000000|2021-06-21 18:10:00|292|291|292|291|293|292|292|291|9500
1624299300000|2021-06-21 18:15:00|293|292|293|292|293|292|293|292|1100
1624299600000|2021-06-21 18:20:00|||||||||700
1624299900000|2021-06-21 18:25:00|294|293|294|293|294|293|294|293|11500
1624300200000|2021-06-21 18:30:00|293|292|294|293|294|293|293|292|5100
1624300500000|2021-06-21 18:35:00|295|294|294|293|295|294|294|293|9600
1624300800000|2021-06-21 18:40:00|295|294|295|294|295|294|294|294|16300
1624301100000|2021-06-21 18:45:00|294|293|293|292|294|293|293|292|8700
1624301400000|2021-06-21 18:50:00|294|293|294|293|294|293|294|293|29800
1624301700000|2021-06-21 18:55:00|||||||||100
1624302000000|2021-06-21 19:00:00|295||294||295||294||6300
1624302300000|2021-06-21 19:05:00|295|294|295|294|295|294|295|294|5800
1624302600000|2021-06-21 19:10:00|||||||||1300
1624302900000|2021-06-21 19:15:00|296|295|294|293|296|295|294|293|16500
1624303200000|2021-06-21 19:20:00|293|292|294|293|294|293|293|292|24500
1624303500000|2021-06-21 19:25:00|293|292|294|293|294|293|293|292|5700
1624303800000|2021-06-21 19:30:00|293|292|294|293|294|293|293|292|11000
1624304100000|2021-06-21 19:35:00|293|292|293|292|294|293|293|292|10100
1624304400000|2021-06-21 19:40:00|292|291|291|290|292|291|291|290|42300
1624304700000|2021-06-21 19:45:00|292|291|293|292|293|292|292|291|39600
1624305000000|2021-06-21 19:50:00|294|293|296|295|296|295|293|292|29000
1624305300000|2021-06-21 19:55:00|295|294|295|294|295|294|295|293|21600
1624368600000|2021-06-22 13:30:00|278|276|275|274|280|278|272|271|179700
1624368900000|2021-06-22 13:35:00|276|275|269|268|277|276|268|267|233600
1624369200000|2021-06-22 13:40:00|270|269|267|266|271|270|264|263|252700
1624369500000|2021-06-22 13:45:00|266|265|258|257|266|265|257|256|288800
1624369800000|2021-06-22 13:50:00|259|258|257|256|259|258|254|253|146000
1624370100000|2021-06-22 13:55:00|256|255|262|261|264|263|256|255|134800
1624370400000|2021-06-22 14:00:00|263|262|259|258|263|262|258|257|178000
1624370700000|2021-06-22 14:05:00|260|257|263|262|263|262|257|256|212200
1624371000000|2021-06-22 14:10:00|262|261|261|260|263|262|259|258|87100
1624371300000|2021-06-22 14:15:00|262|261|262|261|265|264|260|259|63700
1624371600000|2021-06-22 14:20:00|261|260|263|262|264|263|261|260|31400
1624371900000|2021-06-22 14:25:00|264|263|265|264|265|264|263|263|135700
1624372200000|2021-06-22 14:30:00|264|263|263|262|265|264|262|261|127000
1624372500000|2021-06-22 14:35:00|264|263|264|263|264|263|264|262|15500
1624372800000|2021-06-22 14:40:00|265|264|269|268|269|268|265|264|90000
1624373100000|2021-06-22 14:45:00|268|267|269|268|269|268|267|266|30800
1624373400000|2021-06-22 14:50:00|268|267|272|271|273|272|268|267|46300
1624373700000|2021-06-22 14:55:00|273|272|275|274|275|274|273|272|28700
1624374000000|2021-06-22 15:00:00|276|275|273|272|276|275|272|271|103400
1624374300000|2021-06-22 15:05:00|272|271|275|274|277|276|272|271|39900
1624374600000|2021-06-22 15:10:00|276|275|275|274|277|276|274|273|62400
1624374900000|2021-06-22 15:15:00|274|273|274|273|274|273|272|271|66100
1624375200000|2021-06-22 15:20:00|275|274|275|274|276|275|275|274|36500
1624375500000|2021-06-22 15:25:00|276|275|275|274|276|275|275|274|26900
1624375800000|2021-06-22 15:30:00|276|275|280|279|280|279|276|274|102300
1624376100000|2021-06-22 15:35:00|279|278|279|277|280|279|278|277|36200
1624376400000|2021-06-22 15:40:00|278|278|277|276|279|278|277|276|17700
1624376700000|2021-06-22 15:45:00|278|277|274|273|278|277|273|272|59800
1624377000000|2021-06-22 15:50:00|275|274|278|277|278|277|275|274|24900
1624377300000|2021-06-22 15:55:00|279|278|280|279|281|280|278|277|200900
1624377600000|2021-06-22 16:00:00|281|280|282|281|283|282|280|279|147600
1624377900000|2021-06-22 16:05:00|283|282|282|281|284|283|282|281|29600
1624378200000|2021-06-22 16:10:00|283|282|283|282|283|282|282|281|10600
1624378500000|2021-06-22 16:15:00|282|281|283|282|284|283|282|281|111900
1624378800000|2021-06-22 16:20:00|284|283|284|283|285|283|283|282|30300
1624379100000|2021-06-22 16:25:00|285|284|285|284|285|284|283|282|22100
1624379400000|2021-06-22 16:30:00|284|283|282|281|285|284|282|281|58700
1624379700000|2021-06-22 16:35:00|283|282|282|281|283|282|282|281|48800
1624380000000|2021-06-22 16:40:00|281|280|281|280|281|280|280|279|24500
1624380300000|2021-06-22 16:45:00|282|281|282|281|282|281|281|280|12100
1624380600000|2021-06-22 16:50:00|283|282|282|281|283|282|282|281|11600
1624380900000|2021-06-22 16:55:00|283|282|283|282|283|282|282|281|18500
1624381200000|2021-06-22 17:00:00|284|283|284|283|284|283|283|282|25400
1624381500000|2021-06-22 17:05:00|283|282|281|280|283|282|279|278|65600
1624381800000|2021-06-22 17:10:00|282|281|281|280|283|282|281|280|32200
1624382100000|2021-06-22 17:15:00|282|281|282|281|282|281|281|280|14400
1624382400000|2021-06-22 17:20:00|281|280|281|280|281|280|281|280|3500
1624382700000|2021-06-22 17:25:00|282|281|282|281|283|282|282|280|11200
1624383000000|2021-06-22 17:30:00|281|280|282|281|282|281|281|280|64600
1624383300000|2021-06-22 17:35:00|281|280|282|281|282|281|281|280|4100
1624383600000|2021-06-22 17:40:00|281|280|281|280|282|281|281|280|6200
1624383900000|2021-06-22 17:45:00|282|281|281|280|282|281|281|280|4100
1624384200000|2021-06-22 17:50:00|282|281|284|283|284|283|282|281|26200
1624384500000|2021-06-22 17:55:00|285|284|286|285|286|285|284|283|49800
1624384800000|2021-06-22 18:00:00|285|284|283|282|286|285|283|282|17800
1624385100000|2021-06-22 18:05:00|284|283|283|282|284|283|282|281|17600
1624385400000|2021-06-22 18:10:00|284|283|283|282|284|283|283|282|3100
1624385700000|2021-06-22 18:15:00|282|281|283|282|283|282|282|281|27600
1624386000000|2021-06-22 18:20:00|282|281|282|281|283|282|281|280|56000
1624386300000|2021-06-22 18:25:00|||||||||14800
1624386600000|2021-06-22 18:30:00|281|280|285|284|285|284|281|280|211300
1624386900000|2021-06-22 18:35:00|284|283|285|284|286|285|284|283|33100
1624387200000|2021-06-22 18:40:00|286|285|286|285|286|285|286|285|11900
1624387500000|2021-06-22 18:45:00|285|284|284|283|286|285|284|283|35000
1624387800000|2021-06-22 18:50:00|||||||||5700
1624388100000|2021-06-22 18:55:00|285|284|285|284|285|284|285|283|4800
1624388400000|2021-06-22 19:00:00|284|283|283|282|284|283|283|282|19000
1624388700000|2021-06-22 19:05:00|284|283|283|282|284|283|283|282|5500
1624389000000|2021-06-22 19:10:00|||||||||4500
1624389300000|2021-06-22 19:15:00|||||||||7300
1624389600000|2021-06-22 19:20:00|284|283|280|279|284|283|279|278|74600
1624389900000|2021-06-22 19:25:00|281|280|280|279|281|280|279|278|10500
1624390200000|2021-06-22 19:30:00|281|280|279|278|281|280|278|277|74600
1624390500000|2021-06-22 19:35:00|280|279|280|279|280|279|279|278|11500
1624390800000|2021-06-22 19:40:00|279|278|281|280|281|280|279|278|36400
1624391100000|2021-06-22 19:45:00|282|281|282|281|283|281|281|280|40600
1624391400000|2021-06-22 19:50:00|283|282|284|283|284|283|282|281|45200
1624391700000|2021-06-22 19:55:00|283|282|282|281|284|283|282|281|101200
1624455000000|2021-06-23 13:30:00|298|295|295|294|298|295|292|291|103700
1624455300000|2021-06-23 13:35:00|296|293|292|291|296|294|290|289|118400
1624455600000|2021-06-23 13:40:00|291|290|293|292|293|292|291|290|50100
1624455900000|2021-06-23 13:45:00|292|291|293|292|293|292|291|290|41100
1624456200000|2021-06-23 13:50:00|294|293|291|290|294|293|291|290|29500
1624456500000|2021-06-23 13:55:00|292|291|292|291|292|291|291|290|14700
1624456800000|2021-06-23 14:00:00|293|292|291|290|293|292|291|290|37200
1624457100000|2021-06-23 14:05:00|292|291|291|290|293|292|291|290|11800
1624457400000|2021-06-23 14:10:00|290|289|290|289|290|289|289|288|57700
1624457700000|2021-06-23 14:15:00|289|288|290|289|291|289|288|287|26800
1624458000000|2021-06-23 14:20:00|291|288|290|289|291|289|289|288|26700
1624458300000|2021-06-23 14:25:00|289|288|289|288|289|288|288|287|24300
1624458600000|2021-06-23 14:30:00|288|287|288|287|289|288|286|285|161200
1624458900000|2021-06-23 14:35:00|289|288|292|291|292|291|288|287|28300
1624459200000|2021-06-23 14:40:00|291|290|292|291|292|291|291|290|21500
1624459500000|2021-06-23 14:45:00|293|292|292|291|293|292|292|291|17400
1624459800000|2021-06-23 14:50:00|291|290|292|291|292|291|291|290|13200
1624460100000|2021-06-23 14:55:00|291|290|291|290|292|291|291|290|3400
1624460400000|2021-06-23 15:00:00|290|289|288|287|290|289|288|287|26300
1624460700000|2021-06-23 15:05:00|289|288|288|287|289|288|288|287|11200
1624461000000|2021-06-23 15:10:00|289|288|289|288|290|289|288|287|10200
1624461300000|2021-06-23 15:15:00|||||||||200
1624461600000|2021-06-23 15:20:00|290|289|290|289|290|289|290|288|17000
1624461900000|2021-06-23 15:25:00|291|290|291|290|291|290|290|289|11600
1624462200000|2021-06-23 15:30:00|290|289|291|290|291|290|290|289|3700
1624462500000|2021-06-23 15:35:00|290|289|290|289|291|290|290|289|5000
1624462800000|2021-06-23 15:40:00|||||||||1900
1624463100000|2021-06-23 15:45:00|||||||||5900
1624463400000|2021-06-23 15:50:00|||||||||1700
1624463700000|2021-06-23 15:55:00|||||||||300
1624464000000|2021-06-23 16:00:00|289|288|289|288|290|289|289|287|29700
1624464300000|2021-06-23 16:05:00|290|289|289|288|290|289|289|288|600
1624464600000|2021-06-23 16:10:00|||||||||6600
1624464900000|2021-06-23 16:15:00|290|289|289|288|290|289|289|287|22600
1624465200000|2021-06-23 16:20:00|290|289|290|289|290|289|290|289|6600
1624465500000|2021-06-23 16:25:00|||||||||19100
1624465800000|2021-06-23 16:30:00|||||||||1400
1624466100000|2021-06-23 16:35:00|289|288|289|288|289|288|289|288|6500
1624466400000|2021-06-23 16:40:00|290|289|290|289|290|289|289|288|12600
1624467000000|2021-06-23 16:50:00|289|288|289|288|289|288|289|288|15400
1624467300000|2021-06-23 16:55:00|290|289|290|289|290|289|289|288|3700
1624467600000|2021-06-23 17:00:00|||||||||500
1624467900000|2021-06-23 17:05:00|291|290|290|289|291|290|290|289|17100
1624468200000|2021-06-23 17:10:00|||||||||8100
1624468500000|2021-06-23 17:15:00|||||||||300
1624468800000|2021-06-23 17:20:00|||||||||600
1624469100000|2021-06-23 17:25:00|289|288|289|288|289|288|289|288|10500
1624469400000|2021-06-23 17:30:00|290|289|289|288|290|289|289|288|4700
1624469700000|2021-06-23 17:35:00|290|289|289|288|290|289|289|288|1900
1624470000000|2021-06-23 17:40:00|||||||||100
1624470300000|2021-06-23 17:45:00|288|287|288|287|288|287|287|286|31100
1624470600000|2021-06-23 17:50:00|289|288|288|287|289|288|288|287|7600
1624470900000|2021-06-23 17:55:00|289|288|289|288|289|288|289|288|1200
1624471200000|2021-06-23 18:00:00|288|287|288|287|288|287|288|287|6700
1624471500000|2021-06-23 18:05:00|||||||||600
1624471800000|2021-06-23 18:10:00|||||||||1300
1624472100000|2021-06-23 18:15:00|287|286|287|286|288|287|286|285|38100
1624472400000|2021-06-23 18:20:00|286|285|286|285|286|285|286|285|7900
1624472700000|2021-06-23 18:25:00|287|286|288|287|288|287|287|285|6700
1624473000000|2021-06-23 18:30:00|||||||||1300
1624473300000|2021-06-23 18:35:00|289|288|288|287|289|288|288|287|12100
1624473600000|2021-06-23 18:40:00|289|288|287|286|289|288|287|286|27200
1624473900000|2021-06-23 18:45:00|288|287|289|288|289|288|288|287|12600
1624474200000|2021-06-23 18:50:00|288|287|289|288|289|288|288|287|6200
1624474500000|2021-06-23 18:55:00|288|287|288|287|288|287|288|287|7300
1624474800000|2021-06-23 19:00:00|287|286|287|286|288|287|287|286|9400
1624475100000|2021-06-23 19:05:00|288|287|288|287|288|287|288|287|2000
1624475400000|2021-06-23 19:10:00|||||||||2200
1624475700000|2021-06-23 19:15:00|289|288|288|287|289|288|288|287|14400
1624476000000|2021-06-23 19:20:00|289|288|288|287|289|288|288|287|6200
1624476300000|2021-06-23 19:25:00|289|288|289|288|289|288|288|287|5300
1624476600000|2021-06-23 19:30:00|||||||||1700
1624476900000|2021-06-23 19:35:00|290|289|289|288|290|289|289|288|34400
1624477200000|2021-06-23 19:40:00|290||289||290||289||5400
1624477500000|2021-06-23 19:45:00|||||||||5900
1624477800000|2021-06-23 19:50:00|||||||||2000
1624478100000|2021-06-23 19:55:00|288|287|289|287|289|288|288|287|37800
1624541400000|2021-06-24 13:30:00|290|288|290|289|291|290|287|286|49100
1624541700000|2021-06-24 13:35:00|291|290|292|291|292|291|289|288|30600
1624542000000|2021-06-24 13:40:00|293|292|292|291|293|292|292|291|39100
1624542300000|2021-06-24 13:45:00|293|292|291|290|293|292|290|289|34500
1624542600000|2021-06-24 13:50:00|290|289|290|289|291|290|290|289|13200
1624542900000|2021-06-24 13:55:00|291|290|290|289|291|290|289|288|47100
1624543200000|2021-06-24 14:00:00|||||||||6800
1624543500000|2021-06-24 14:05:00|289|288|289|288|289|288|289|288|6800
1624543800000|2021-06-24 14:10:00|||||||||1600
1624544100000|2021-06-24 14:15:00|||||||||3200
1624544400000|2021-06-24 14:20:00|290|289|290|289|290|289|290|289|7600
1624544700000|2021-06-24 14:25:00|291|290|291|290|291|290|290|289|22100
1624545000000|2021-06-24 14:30:00|290|289|291|290|291|290|290|289|2100
1624545300000|2021-06-24 14:35:00|||||||||500
1624545600000|2021-06-24 14:40:00|292|291|290|289|292|291|289|288|13300
1624545900000|2021-06-24 14:45:00|291|290|290|289|291|290|290|289|6500
1624546200000|2021-06-24 14:50:00|||||||||1200
1624546500000|2021-06-24 14:55:00|||||||||1400
1624546800000|2021-06-24 15:00:00|291|290|290|289|291|290|290|289|7000
1624547100000|2021-06-24 15:05:00|291|290|291|290|291|290|291|290|4600
1624547400000|2021-06-24 15:10:00|292|291|292|291|292|291|292|291|8300
1624547700000|2021-06-24 15:15:00|291|290|290|289|291|290|290|289|10300
1624548000000|2021-06-24 15:20:00|291|288|291|290|291|290|291|288|11900
1624548300000|2021-06-24 15:25:00|292|291|292|291|292|291|291|290|12800
1624548600000|2021-06-24 15:30:00||290||291||291||290|5600
1624548900000|2021-06-24 15:35:00|291|290|292|291|292|291|291|290|7700
1624549200000|2021-06-24 15:40:00|291|290|291|290|291|290|291|290|3700
1624549500000|2021-06-24 15:45:00|290|289|290|289|290|289|290|289|18700
1624549800000|2021-06-24 15:50:00|291|290|290|289|291|290|289|288|13900
1624550100000|2021-06-24 15:55:00|289|288|291|290|291|290|289|288|4300
1624550400000|2021-06-24 16:00:00|290|289|290|289|290|289|289|288|8600
1624550700000|2021-06-24 16:05:00|||||||||700
1624551000000|2021-06-24 16:10:00|||||||||2400
1624551300000|2021-06-24 16:15:00|||||||||2300
1624551600000|2021-06-24 16:20:00|||||||||100
1624551900000|2021-06-24 16:25:00|291|290|291|290|291|290|291|290|8900
1624552200000|2021-06-24 16:30:00|290|289|290|289|290|289|290|289|3700
1624552500000|2021-06-24 16:35:00|291|290|291|290|291|290|290|289|1700
1624552800000|2021-06-24 16:40:00|||||||||7600
1624553100000|2021-06-24 16:45:00|290|289|291|290|291|290|290|289|45100
1624553400000|2021-06-24 16:50:00|||||||||13000
1624553700000|2021-06-24 16:55:00|292|291|291|290|292|291|291|290|43000
1624554000000|2021-06-24 17:00:00|292|291|292|291|292|291|292|291|9900
1624554300000|2021-06-24 17:05:00|293|292|293|292|293|292|292|291|42900
1624554600000|2021-06-24 17:10:00|294|293|294|293|294|293|294|293|7500
1624554900000|2021-06-24 17:15:00|293|292|291|290|294|293|291|290|15800
1624555200000|2021-06-24 17:20:00|292|291|292|291|292|291|291|290|1700
1624555500000|2021-06-24 17:25:00|293|292|292|291|293|292|292|291|7700
1624555800000|2021-06-24 17:30:00|291|290|291|290|292|291|291|290|9300
1624556100000|2021-06-24 17:35:00|292|291|292|291|292|291|291|290|4500
1624556400000|2021-06-24 17:40:00|293|292|292|291|293|292|292|291|1100
1624556700000|2021-06-24 17:45:00|291|290|291|290|291|290|291|290|23500
1624557000000|2021-06-24 17:50:00|292|291|292|291|292|291|291|290|2900
1624557300000|2021-06-24 17:55:00|291|290|292|291|292|291|291|290|100
1624557600000|2021-06-24 18:00:00|||||||||6000
1624557900000|2021-06-24 18:05:00|||||||||2700
1624558200000|2021-06-24 18:10:00|293|292|292|291|293|292|292|291|5400
1624558500000|2021-06-24 18:15:00|293|292|293|292|293|292|293|292|3700
1624559100000|2021-06-24 18:25:00|||||||||900
1624559400000|2021-06-24 18:30:00|||||||||1600
1624559700000|2021-06-24 18:35:00|292|291|293|292|293|292|292|291|5600
1624560000000|2021-06-24 18:40:00|||||||||11200
1624560300000|2021-06-24 18:45:00|||||||||1800
1624560600000|2021-06-24 18:50:00|||||||||4400
1624560900000|2021-06-24 18:55:00|||||||||400
1624561200000|2021-06-24 19:00:00|292|291|292|291|293|292|292|291|9000
1624561500000|2021-06-24 19:05:00|293|292|292|291|293|292|292|291|1100
1624561800000|2021-06-24 19:10:00|293|292|292|291|293|292|292|291|3800
1624562100000|2021-06-24 19:15:00|||||||||100
1624562400000|2021-06-24 19:20:00|||||||||1100
1624563000000|2021-06-24 19:30:00|||||||||1700
1624563300000|2021-06-24 19:35:00|291|290|292|291|292|291|291|290|20800
1624563600000|2021-06-24 19:40:00|291|290|291|290|292|291|291|290|22300
1624563900000|2021-06-24 19:45:00|292|291|292|291|292|291|292|290|3900
1624564200000|2021-06-24 19:50:00|291|290|291|290|292|291|291|290|8000
1624564500000|2021-06-24 19:55:00|292|291|292|291|292|291|291|290|15500
1624627800000|2021-06-25 13:30:00|286|285|285|284|287|286|285|284|84200
1624628100000|2021-06-25 13:35:00|284|283|278|277|284|283|278|277|100900
1624628400000|2021-06-25 13:40:00|279|278|282|281|283|282|278|277|44700
1624628700000|2021-06-25 13:45:00|283|282|283|282|284|282|281|280|46800
1624629000000|2021-06-25 13:50:00|282|281|282|281|283|282|281|280|24100
1624629300000|2021-06-25 13:55:00|283|282|280|279|283|282|280|279|32800
1624629600000|2021-06-25 14:00:00|281|278|282|281|282|281|279|278|18500
1624629900000|2021-06-25 14:05:00|281|280|283|282|284|283|281|280|24900
1624630200000|2021-06-25 14:10:00|284|283|283|282|284|283|282|281|17500
1624630500000|2021-06-25 14:15:00|284|283|284|283|285|284|283|282|13900
1624630800000|2021-06-25 14:20:00|285|284|283|282|285|284|283|282|10300
1624631100000|2021-06-25 14:25:00|284|283|284|283|284|283|283|282|6700
1624631400000|2021-06-25 14:30:00|283|282|283|282|284|283|282|281|6000
1624631700000|2021-06-25 14:35:00|284|283|283|282|284|283|283|282|2400
1624632000000|2021-06-25 14:40:00|282|281|281|280|283|282|280|279|50700
1624632300000|2021-06-25 14:45:00|||||||||6900
1624632600000|2021-06-25 14:50:00|280|279|280|279|280|279|278|277|132900
1624632900000|2021-06-25 14:55:00|279|278|280|279|281|280|279|278|17100
1624633200000|2021-06-25 15:00:00|281|280|280|279|281|280|280|279|17800
1624633500000|2021-06-25 15:05:00|279|278|279|278|280|279|278|277|16100
1624633800000|2021-06-25 15:10:00|278|277|278|277|278|277|278|277|36000
1624634100000|2021-06-25 15:15:00|||||||||7800
1624634400000|2021-06-25 15:20:00|279|278|279|278|280|279|279|278|17100
1624634700000|2021-06-25 15:25:00|280|279|279|278|280|279|279|278|8600
1624635000000|2021-06-25 15:30:00|280|279|279|278|280|279|279|278|8300
1624635300000|2021-06-25 15:35:00|280|279|280|279|280|279|280|278|4500
1624635600000|2021-06-25 15:40:00|279|278|280|279|280|279|279|278|5800
1624635900000|2021-06-25 15:45:00|||||||||400
1624636200000|2021-06-25 15:50:00|279|278|279|278|280|279|279|278|4100
1624636500000|2021-06-25 15:55:00|280|279|279|278|280|279|279|278|3300
1624636800000|2021-06-25 16:00:00|278|277|279|278|279|278|278|277|21600
1624637100000|2021-06-25 16:05:00|||||||||600
1624637400000|2021-06-25 16:10:00|280||279||280||279||8500
1624637700000|2021-06-25 16:15:00|||||||||100
1624638000000|2021-06-25 16:20:00|280|279|279|278|280|279|279|278|7000
1624638300000|2021-06-25 16:25:00|278|277|278|277|278|277|278|277|17900
1624638600000|2021-06-25 16:30:00|||||||||3700
1624638900000|2021-06-25 16:35:00|279|278|279|278|279|278|279|278|3200
1624639200000|2021-06-25 16:40:00|278|277|278|277|279|278|278|277|4900
1624639500000|2021-06-25 16:45:00|||||||||8900
1624639800000|2021-06-25 16:50:00|||||||||5000
1624640100000|2021-06-25 16:55:00|||||||||48100
1624640400000|2021-06-25 17:00:00|277|276|278|277|278|277|277|276|22500
1624640700000|2021-06-25 17:05:00|279|278|279|278|279|278|279|278|9100
1624641000000|2021-06-25 17:10:00|278|277|278|277|278|277|278|277|14200
1624641300000|2021-06-25 17:15:00|279|278|279|278|279|278|279|278|4200
1624641600000|2021-06-25 17:20:00|||||||||5500
1624642200000|2021-06-25 17:30:00|278|277|278|277|278|277|278|277|4800
1624642500000|2021-06-25 17:35:00|279|278|278|277|279|278|278|277|1600
1624642800000|2021-06-25 17:40:00|279|278|277|276|279|278|277|276|60500
1624643100000|2021-06-25 17:45:00|278|277|277|276|278|277|277|276|5100
1624643400000|2021-06-25 17:50:00|||||||||19300
1624643700000|2021-06-25 17:55:00|||||||||2200
1624644000000|2021-06-25 18:00:00|278|277|277|276|278|277|277|276|14400
1624644300000|2021-06-25 18:05:00|278|277|278|277|279|278|278|276|46300
1624644600000|2021-06-25 18:10:00|279|278|279|278|279|278|279|278|8500
1624644900000|2021-06-25 18:15:00|278|277|279|278|279|278|278|277|2800
1624645200000|2021-06-25 18:20:00|||||||||5100
1624645500000|2021-06-25 18:25:00|||||||||700
1624645800000|2021-06-25 18:30:00|280|279|280|279|280|279|279|278|13400
1624646100000|2021-06-25 18:35:00|281|280|281|280|282|281|280|279|29000
1624646400000|2021-06-25 18:40:00|282|281|281|280|282|281|281|280|15200
1624646700000|2021-06-25 18:45:00|||||||||800
1624647000000|2021-06-25 18:50:00|280|279|280|279|281|280|280|279|4600
1624647300000|2021-06-25 18:55:00|281|280|280|279|281|280|280|279|21300
1624647600000|2021-06-25 19:00:00|||||||||200
1624647900000|2021-06-25 19:05:00|279|278|279|278|279|278|279|278|20200
1624648200000|2021-06-25 19:10:00|280|279|280|279|280|279|280|279|800
1624648500000|2021-06-25 19:15:00|281|280|280|279|281|280|280|279|28000
1624648800000|2021-06-25 19:20:00|281|280|280|279|282|281|279|278|17800
1624649100000|2021-06-25 19:25:00|281|280|281|280|281|280|280|279|7400
1624649400000|2021-06-25 19:30:00|280|279|280|279|280|279|280|279|18500
1624649700000|2021-06-25 19:35:00|281|280|281|280|282|281|281|280|9300
1624650000000|2021-06-25 19:40:00|280|279|280|279|280|279|280|279|17000
1624650300000|2021-06-25 19:45:00|||||||||13000
1624650600000|2021-06-25 19:50:00|||||||||13300
1624650900000|2021-06-25 19:55:00|281|280|281|280|281|280|280|279|19700
1624887000000|2021-06-28 13:30:00|290|288|288|287|291|290|286|285|55300
1624887300000|2021-06-28 13:35:00|287|286|289|288|289|288|287|286|18200
1624887600000|2021-06-28 13:40:00|290|289|288|287|290|289|288|287|33100
1624887900000|2021-06-28 13:45:00|289|288|286|285|289|288|286|285|27400
1624888200000|2021-06-28 13:50:00|287|286|287|286|287|286|287|286|38400
1624888500000|2021-06-28 13:55:00|286|285|286|285|286|285|284|283|35200
1624888800000|2021-06-28 14:00:00|||||||||1800
1624889100000|2021-06-28 14:05:00|287|286|286|285|287|286|286|285|20200
1624889400000|2021-06-28 14:10:00|285|284|285|284|285|284|285|284|7000
1624889700000|2021-06-28 14:15:00|286|285|286|285|286|285|285|284|3200
1624890000000|2021-06-28 14:20:00|287|286|287|286|287|286|287|286|47000
1624890300000|2021-06-28 14:25:00|288|287|288|287|288|287|287|286|21700
1624890600000|2021-06-28 14:30:00|287|286|288|287|288|287|287|286|4400
1624890900000|2021-06-28 14:35:00|287|286|287|286|288|287|287|286|2900
1624891200000|2021-06-28 14:40:00|286|285|286|285|287|285|286|285|11400
1624891500000|2021-06-28 14:45:00|||||||||1100
1624891800000|2021-06-28 14:50:00|287|286|287|286|287|286|286|285|34100
1624892100000|2021-06-28 14:55:00|286|285|287|286|287|286|286|285|4600
1624892400000|2021-06-28 15:00:00|286|285|287|286|287|286|286|285|5700
1624892700000|2021-06-28 15:05:00|288|287|288|287|288|287|287|286|43900
1624893000000|2021-06-28 15:10:00|||||||||13500
1624893300000|2021-06-28 15:15:00|||||||||14600
1624893600000|2021-06-28 15:20:00|||||||||1400
1624893900000|2021-06-28 15:25:00|||||||||1300
1624894200000|2021-06-28 15:30:00|||||||||5000
1624894500000|2021-06-28 15:35:00|287|286|287|286|288|287|287|286|36800
1624894800000|2021-06-28 15:40:00|286|285|287|286|287|286|286|285|19600
1624895100000|2021-06-28 15:45:00|288|287|288|287|288|287|288|287|8800
1624895400000|2021-06-28 15:50:00|||||||||24700
1624895700000|2021-06-28 15:55:00|||||||||151800
1624896000000|2021-06-28 16:00:00|289|288|288|287|289|288|288|287|101700
1624896300000|2021-06-28 16:05:00|||||||||2200
1624896600000|2021-06-28 16:10:00|289|288|289|288|289|288|289|288|29600
1624896900000|2021-06-28 16:15:00|288|287|289|288|289|288|288|287|40800
1624897200000|2021-06-28 16:20:00|||||||||2700
1624897500000|2021-06-28 16:25:00|||||||||300
1624897800000|2021-06-28 16:30:00|||||||||2100
1624898100000|2021-06-28 16:35:00|290|289|288|287|290|289|288|287|102400
1624898400000|2021-06-28 16:40:00|||||||||300
1624898700000|2021-06-28 16:45:00|||||||||13000
1624899000000|2021-06-28 16:50:00|||||||||1700
1624899300000|2021-06-28 16:55:00|||||||||4900
1624899600000|2021-06-28 17:00:00|289|288|288|287|289|288|288|287|30300
1624899900000|2021-06-28 17:05:00|||||||||6200
1624900200000|2021-06-28 17:10:00||286||286||287||286|62900
1624900500000|2021-06-28 17:15:00|287|287|287|286|287|287|287|286|2200
1624900800000|2021-06-28 17:20:00|288|287|288|287|288|287|288|287|4000
1624901100000|2021-06-28 17:25:00|287|286|287|286|288|286|287|285|19600
1624901400000|2021-06-28 17:30:00|||||||||1200
1624901700000|2021-06-28 17:35:00|286|285|286|285|287|286|286|285|13800
1624902000000|2021-06-28 17:40:00|285|284|284|283|285|284|284|283|56000
1624902300000|2021-06-28 17:45:00|285|284|285|284|285|284|284|283|28900
1624902600000|2021-06-28 17:50:00|||||||||6200
1624902900000|2021-06-28 17:55:00|286|285|285|284|286|285|285|284|5400
1624903200000|2021-06-28 18:00:00|286|285|286|285|286|285|286|285|5200
1624903500000|2021-06-28 18:05:00|285|284|286|285|286|285|285|284|3500
1624903800000|2021-06-28 18:10:00|285|284|285|284|285|284|285|284|7300
1624904100000|2021-06-28 18:15:00|286|285|285|284|286|285|285|284|3000
1624904400000|2021-06-28 18:20:00|||||||||1400
1624904700000|2021-06-28 18:25:00|286|285|286|285|286|285|285|284|8600
1624905000000|2021-06-28 18:30:00|||||||||2600
1624905300000|2021-06-28 18:35:00|285|284|286|285|286|285|285|284|4800
1624905900000|2021-06-28 18:45:00|||||||||600
1624906200000|2021-06-28 18:50:00|287|286|286|285|287|286|286|285|23700
1624906500000|2021-06-28 18:55:00|287|286|286|285|287|286|286|285|800
1624906800000|2021-06-28 19:00:00|||||||||100
1624907100000|2021-06-28 19:05:00|287|286|287|286|288|287|286|285|13600
1624907400000|2021-06-28 19:10:00|286|285|285|284|286|285|285|284|42100
1624907700000|2021-06-28 19:15:00|286|285|285|284|286|285|285|284|4400
1624908000000|2021-06-28 19:20:00|286|285|286|285|286|285|286|285|10900
1624908300000|2021-06-28 19:25:00|287|286|287|286|287|286|287|286|1300
1624908600000|2021-06-28 19:30:00|||||||||6700
1624908900000|2021-06-28 19:35:00|288|287|289|288|290|289|287|286|57200
1624909200000|2021-06-28 19:40:00|291|289|290|288|291|289|290|288|200
1624909500000|2021-06-28 19:45:00|289|287|290|288|290|288|289|287|500
1624909800000|2021-06-28 19:50:00|289|287|290|288|290|288|289|287|3600
1624910100000|2021-06-28 19:55:00|291|289|291|289|291|289|291|289|7600
1624973400000|2021-06-29 13:30:00|310|308|310|309|318|317|308|306|514000
1624973700000|2021-06-29 13:35:00|311|310|312|311|315|314|310|309|167200
1624974000000|2021-06-29 13:40:00|313|312|310|309|313|312|308|307|81000
1624974300000|2021-06-29 13:45:00|311|310|313|311|313|312|309|308|87800
1624974600000|2021-06-29 13:50:00|312|312|315|314|317|316|312|311|245000
1624974900000|2021-06-29 13:55:00|314|313|315|314|315|314|313|312|49500
1624975200000|2021-06-29 14:00:00|314|313|316|315|316|315|312|311|94900
1624975500000|2021-06-29 14:05:00|315|314|315|314|316|314|314|313|37700
1624975800000|2021-06-29 14:10:00|316|315|313|312|316|315|312|311|42600
1624976100000|2021-06-29 14:15:00|314|311|321|319|321|320|313|311|490600
1624976400000|2021-06-29 14:20:00|320|320|325|324|325|324|320|319|354200
1624976700000|2021-06-29 14:25:00|324|323|324|323|325|324|322|321|234300
1624977000000|2021-06-29 14:30:00|325|324|324|323|325|324|323|322|115000
1624977300000|2021-06-29 14:35:00|325|322|325|324|325|324|324|322|129200
1624977600000|2021-06-29 14:40:00|||||||||97400
1624977900000|2021-06-29 14:45:00|324|323|324|323|325|324|323|322|49100
1624978200000|2021-06-29 14:50:00|323|322|325|324|325|324|323|322|59700
1624978500000|2021-06-29 14:55:00|324|323|324|323|325|324|323|322|59100
1624978800000|2021-06-29 15:00:00|325|324|324|323|325|324|324|323|61900
1624979100000|2021-06-29 15:05:00|325|322|323|322|325|323|322|321|58800
1624979400000|2021-06-29 15:10:00|322|321|324|323|324|323|322|321|55200
1624979700000|2021-06-29 15:15:00|325|324|329|327|329|328|325|324|321400
1624980000000|2021-06-29 15:20:00|328|326|327|326|328|327|326|325|24300
1624980300000|2021-06-29 15:25:00|326|325|325|324|326|326|325|324|48900
1624980600000|2021-06-29 15:30:00|326|325|327|326|327|326|326|325|15000
1624980900000|2021-06-29 15:35:00|326|325|326|325|327|326|325|324|17700
1624981200000|2021-06-29 15:40:00|325|324|325|324|326|325|324|323|24400
1624981500000|2021-06-29 15:45:00|324|323|324|323|325|324|323|322|21200
1624981800000|2021-06-29 15:50:00|325|322|325|324|325|324|325|322|16100
1624982100000|2021-06-29 15:55:00|324|323|328|327|329|328|324|323|77100
1624982400000|2021-06-29 16:00:00|329|328|331|330|331|330|329|328|113600
1624982700000|2021-06-29 16:05:00|332|329|334|333|335|334|331|329|91200
1624983000000|2021-06-29 16:10:00|333|332|334|333|334|333|333|332|7600
1624983300000|2021-06-29 16:15:00|333|332|332|331|334|333|332|331|31400
1624983600000|2021-06-29 16:20:00|331|330|332|331|333|332|331|329|43400
1624983900000|2021-06-29 16:25:00|333|332|332|331|333|332|332|331|14500
1624984200000|2021-06-29 16:30:00|333|332|330|329|333|332|329|328|31700
1624984500000|2021-06-29 16:35:00|331|330|330|329|331|330|330|328|11100
1624984800000|2021-06-29 16:40:00|331|330|331|330|331|330|330|329|7500
1624985100000|2021-06-29 16:45:00|330|329|329|328|331|330|328|327|27700
1624985400000|2021-06-29 16:50:00|330|329|331|330|332|330|329|328|20200
1624985700000|2021-06-29 16:55:00|330|329|331|330|332|331|330|329|14600
1624986000000|2021-06-29 17:00:00|330|329|331|330|331|330|330|329|15300
1624986300000|2021-06-29 17:05:00|330|329|330|329|331|330|329|328|33200
1624986600000|2021-06-29 17:10:00|329|328|330|329|330|329|329|328|3700
1624986900000|2021-06-29 17:15:00|331|330|331|330|331|330|330|329|9300
1624987200000|2021-06-29 17:20:00|||||||||9300
1624987500000|2021-06-29 17:25:00|332|331|332|331|332|331|332|331|23800
1624987800000|2021-06-29 17:30:00|333|332|332|331|333|332|332|331|20000
1624988100000|2021-06-29 17:35:00|333|332|334|333|334|333|332|331|49200
1624988400000|2021-06-29 17:40:00|333|332|334|333|334|333|333|332|12100
1624988700000|2021-06-29 17:45:00|||||||||8500
1624989000000|2021-06-29 17:50:00|333|332|333|332|333|332|332|331|8200
1624989300000|2021-06-29 17:55:00|334|333|334|333|334|333|333|333|8700
1624989600000|2021-06-29 18:00:00|||||||||7500
1624989900000|2021-06-29 18:05:00|335|332|335|334|335|334|334|332|34600
1624990200000|2021-06-29 18:10:00|||||||||4800
1624990500000|2021-06-29 18:15:00|336|335|335|334|336|335|335|334|88800
1624990800000|2021-06-29 18:20:00|336|335|336|335|336|335|335|334|50400
1624991100000|2021-06-29 18:25:00|||||||||20900
1624991400000|2021-06-29 18:30:00|337|336|340|339|340|339|337|336|149300
1624991700000|2021-06-29 18:35:00|341|340|340|339|341|340|338|336|146800
1624992000000|2021-06-29 18:40:00|339|338|341|340|342|341|339|338|81000
1624992300000|2021-06-29 18:45:00|340|339|341|340|341|340|339|338|22200
1624992600000|2021-06-29 18:50:00|340|339|338|337|340|339|338|337|36300
1624992900000|2021-06-29 18:55:00|337|336|339|338|340|339|337|336|20500
1624993200000|2021-06-29 19:00:00|338|337|338|337|340|339|338|337|23600
1624993500000|2021-06-29 19:05:00|339|338|339|338|339|338|339|338|5900
1624993800000|2021-06-29 19:10:00|338|337|340|339|340|339|338|337|30700
1624994100000|2021-06-29 19:15:00|341|340|340|339|341|340|340|339|27800
1624994400000|2021-06-29 19:20:00|339|338|338|337|339|338|337|336|43400
1624994700000|2021-06-29 19:25:00|337|336|335|334|337|336|335|334|35000
1624995000000|2021-06-29 19:30:00|334|333|331|330|336|335|329|328|168000
1624995300000|2021-06-29 19:35:00|332|331|331|330|332|331|330|329|37900
1624995600000|2021-06-29 19:40:00|332|331|336|335|337|336|332|331|188300
1624995900000|2021-06-29 19:45:00|337|336|339|338|339|338|336|335|38200
1624996200000|2021-06-29 19:50:00|338|337|338|337|339|338|337|336|59800
1624996500000|2021-06-29 19:55:00|339|338|340|339|340|339|339|337|99900
1625059800000|2021-06-30 13:30:00|326|323|336|334|337|335|319|317|218000
1625060100000|2021-06-30 13:35:00|335|335|334|333|338|337|330|329|124900
1625060400000|2021-06-30 13:40:00|335|334|338|336|339|337|334|334|60700
1625060700000|2021-06-30 13:45:00|337|335|334|333|338|335|334|333|54700
1625061000000|2021-06-30 13:50:00|335|334|330|329|336|335|328|327|81400
1625061300000|2021-06-30 13:55:00|329|328|335|334|335|334|329|328|25500
1625061600000|2021-06-30 14:00:00|334|333|335|334|336|335|332|331|38100
1625061900000|2021-06-30 14:05:00|334|333|332|331|335|333|332|331|23400
1625062200000|2021-06-30 14:10:00|333|332|333|332|334|333|332|331|10500
1625062500000|2021-06-30 14:15:00|334|333|332|331|334|333|331|330|21400
1625062800000|2021-06-30 14:20:00|331|330|333|332|333|332|331|330|57000
1625063100000|2021-06-30 14:25:00|332|331|334|333|334|333|332|331|11000
1625063400000|2021-06-30 14:30:00|335|334|336|335|337|336|332|331|41800
1625063700000|2021-06-30 14:35:00|337|336|337|336|337|336|335|334|45700
1625064000000|2021-06-30 14:40:00|336|335|334|333|337|336|334|333|7000
1625064300000|2021-06-30 14:45:00|335|334|333|332|335|334|333|332|11600
1625064600000|2021-06-30 14:50:00|334|333|332|331|334|333|332|331|14900
1625064900000|2021-06-30 14:55:00|331|330|328|327|333|332|328|326|125200
1625065200000|2021-06-30 15:00:00|327|326|326|325|327|326|326|325|35600
1625065500000|2021-06-30 15:05:00|325|324|327|326|328|327|325|324|73700
1625065800000|2021-06-30 15:10:00|326|325|325|324|326|326|325|324|14500
1625066100000|2021-06-30 15:15:00|326|325|326|325|327|326|326|325|18100
1625066400000|2021-06-30 15:20:00|327|326|326|325|327|326|326|325|5600
1625066700000|2021-06-30 15:25:00|327|326|329|328|329|328|326|325|22800
1625067000000|2021-06-30 15:30:00|328|327|327|326|329|328|327|326|12000
1625067300000|2021-06-30 15:35:00|328|327|327|326|328|327|327|326|8600
1625067600000|2021-06-30 15:40:00|326|325|328|327|328|327|326|325|16200
1625067900000|2021-06-30 15:45:00|329|328|328|327|329|328|328|327|14000
1625068200000|2021-06-30 15:50:00|329|328|329|328|329|328|329|328|13100
1625068500000|2021-06-30 15:55:00|330|329|333|332|333|332|330|329|43500
1625068800000|2021-06-30 16:00:00|332|331|331|330|333|331|331|330|12000
1625069100000|2021-06-30 16:05:00|332|331|332|331|332|331|331|330|4200
1625069400000|2021-06-30 16:10:00|333|332|333|332|333|332|333|332|29100
1625069700000|2021-06-30 16:15:00|332|331|331|330|332|331|331|330|17600
1625070000000|2021-06-30 16:20:00|332|331|330|329|332|331|330|329|17500
1625070300000|2021-06-30 16:25:00|331|330|331|330|331|330|331|330|5800
1625070600000|2021-06-30 16:30:00|||||||||6900
1625070900000|2021-06-30 16:35:00|||||||||1800
1625071200000|2021-06-30 16:40:00|330|329|330|329|330|329|330|329|5600
1625071500000|2021-06-30 16:45:00|||||||||800
1625071800000|2021-06-30 16:50:00|||||||||3000
1625072100000|2021-06-30 16:55:00|||||||||2600
1625072400000|2021-06-30 17:00:00|329|328|327|326|329|328|326|325|33200
1625072700000|2021-06-30 17:05:00|328|327|327|326|329|328|327|326|12300
1625073000000|2021-06-30 17:10:00|328|327|328|327|328|327|328|327|1000
1625073300000|2021-06-30 17:15:00|||||||||2200
1625073600000|2021-06-30 17:20:00|||||||||3100
1625073900000|2021-06-30 17:25:00|329|328|330|329|330|329|329|328|11000
1625074200000|2021-06-30 17:30:00|||||||||4000
1625074500000|2021-06-30 17:35:00|331|330|333|332|333|332|331|330|25000
1625074800000|2021-06-30 17:40:00|332|331|332|331|332|331|332|331|7200
1625075100000|2021-06-30 17:45:00|333|332|334|333|334|333|332|331|10600
1625075400000|2021-06-30 17:50:00|||||||||2400
1625075700000|2021-06-30 17:55:00|||||||||1800
1625076000000|2021-06-30 18:00:00|335|334|335|334|336|335|335|334|45000
1625076300000|2021-06-30 18:05:00|336|335|336|335|336|335|336|335|23300
1625076600000|2021-06-30 18:10:00|||||||||10800
1625076900000|2021-06-30 18:15:00|337|336|337|336|338|337|336|335|25100
1625077200000|2021-06-30 18:20:00|||||||||1100
1625077500000|2021-06-30 18:25:00|338|337|339|338|339|338|338|337|41200
1625077800000|2021-06-30 18:30:00|340|339|345|344|345|344|340|339|135700
1625078100000|2021-06-30 18:35:00|346|345|353|352|354|353|345|344|206500
1625078400000|2021-06-30 18:40:00|352|351|358|357|358|357|348|347|185000
1625078700000|2021-06-30 18:45:00|359|356|373|372|376|375|358|356|376700
1625079000000|2021-06-30 18:50:00|372|371|387|386|387|386|368|367|257500
1625079300000|2021-06-30 18:55:00|388|387|382|380|396|395|381|380|324700
1625079600000|2021-06-30 19:00:00|381|381|385|384|392|391|381|380|252900
1625079900000|2021-06-30 19:05:00|386|385|388|387|390|389|386|385|100700
1625080200000|2021-06-30 19:10:00|389|388|385|384|390|388|378|377|232400
1625080500000|2021-06-30 19:15:00|386|385|383|382|387|386|383|382|99800
1625080800000|2021-06-30 19:20:00|382|381|387|386|388|387|382|381|117200
1625081100000|2021-06-30 19:25:00|388|387|390|389|390|389|386|385|107100
1625081400000|2021-06-30 19:30:00|391|390|390|388|393|392|388|387|146900
1625081700000|2021-06-30 19:35:00|389|389|383|382|390|389|379|378|172200
1625082000000|2021-06-30 19:40:00|384|383|385|384|385|384|384|383|73900
1625082300000|2021-06-30 19:45:00|384|383|387|386|392|391|383|382|339000
1625082600000|2021-06-30 19:50:00|386|385|361|359|386|386|358|357|803900
1625082900000|2021-06-30 19:55:00|362|360|355|354|362|361|348|347|641100
1625232600000|2021-07-02 13:30:00|384|379|369|368|385|380|356|355|200300
1625232900000|2021-07-02 13:35:00|370|369|382|381|390|389|369|369|236900
1625233200000|2021-07-02 13:40:00|383|382|374|373|383|382|370|369|93500
1625233500000|2021-07-02 13:45:00|375|374|377|376|378|377|373|372|31200
1625233800000|2021-07-02 13:50:00|378|377|381|380|385|384|378|376|90100
1625234100000|2021-07-02 13:55:00|380|379|373|372|380|379|370|369|92600
1625234400000|2021-07-02 14:00:00|374|373|369|368|375|374|368|367|55300
1625234700000|2021-07-02 14:05:00|368|367|367|366|368|367|361|360|84100
1625235000000|2021-07-02 14:10:00|368|367|371|369|371|370|366|365|29000
1625235300000|2021-07-02 14:15:00|372|370|372|371|374|373|370|369|29600
1625235600000|2021-07-02 14:20:00|371|370|369|367|371|371|366|365|42500
1625235900000|2021-07-02 14:25:00|370|368|368|367|370|369|367|366|16500
1625236200000|2021-07-02 14:30:00|369|368|368|367|369|368|365|364|43800
1625236500000|2021-07-02 14:35:00|367|366|367|366|368|367|367|366|9800
1625236800000|2021-07-02 14:40:00|366|365|368|367|370|369|365|364|29000
1625237100000|2021-07-02 14:45:00|369|368|369|368|374|373|369|368|51800
1625237400000|2021-07-02 14:50:00|368|367|370|368|371|370|368|367|3800
1625237700000|2021-07-02 14:55:00|371|369|370|369|372|371|370|369|6900
1625238000000|2021-07-02 15:00:00|371|370|372|371|372|371|370|369|26800
1625238300000|2021-07-02 15:05:00|371|370|372|371|372|371|371|370|15300
1625238600000|2021-07-02 15:10:00|373|372|375|374|378|377|373|372|84100
1625238900000|2021-07-02 15:15:00|376|373|375|374|376|374|373|372|16400
1625239200000|2021-07-02 15:20:00|376|375|374|373|376|375|373|372|7300
1625239500000|2021-07-02 15:25:00|375|374|376|375|376|375|374|373|10400
1625239800000|2021-07-02 15:30:00|377|376|376|375|377|376|376|375|3600
1625240100000|2021-07-02 15:35:00|375|374|376|375|377|375|373|372|22300
1625240400000|2021-07-02 15:40:00|375|374|377|376|377|376|375|374|32100
1625240700000|2021-07-02 15:45:00|378|377|378|377|379|378|378|376|38400
1625241000000|2021-07-02 15:50:00|377|376|377|376|377|376|376|375|7300
1625241300000|2021-07-02 15:55:00|378|377|378|377|379|378|377|376|11200
1625241600000|2021-07-02 16:00:00|379|378|380|379|380|379|377|376|47400
1625241900000|2021-07-02 16:05:00|379|378|380|379|380|379|379|378|10600
1625242200000|2021-07-02 16:10:00|379|378|379|378|380|379|378|377|30400
1625242500000|2021-07-02 16:15:00|||||||||6200
1625242800000|2021-07-02 16:20:00|378|377|377|376|378|377|376|375|10200
1625243100000|2021-07-02 16:25:00|||||||||2100
1625243400000|2021-07-02 16:30:00|376|375|374|373|376|375|372|370|54700
1625243700000|2021-07-02 16:35:00|373|372|373|372|376|375|373|372|35000
1625244000000|2021-07-02 16:40:00|372|371|374|373|374|373|372|371|9000
1625244300000|2021-07-02 16:45:00|373|372|371|370|373|372|370|369|37000
1625244600000|2021-07-02 16:50:00|370|369|372|371|373|372|370|369|16700
1625244900000|2021-07-02 16:55:00|373|372|373|372|373|372|372|371|5800
1625245200000|2021-07-02 17:00:00|374|373|373|372|374|373|373|372|4400
1625245500000|2021-07-02 17:05:00|372|371|372|371|372|371|372|371|3100
1625245800000|2021-07-02 17:10:00|373|372|373|372|373|372|372|371|9100
1625246100000|2021-07-02 17:15:00|372|371|373|372|373|372|372|371|3400
1625246400000|2021-07-02 17:20:00|372|371|372|371|372|371|371|370|5200
1625246700000|2021-07-02 17:25:00|371|370|372|371|372|371|371|370|3400
1625247000000|2021-07-02 17:30:00|||||||||1000
1625247300000|2021-07-02 17:35:00|371|370|371|370|372|370|370|369|13900
1625247600000|2021-07-02 17:40:00|372|371|371|370|372|371|370|369|2700
1625247900000|2021-07-02 17:45:00|372|371|372|371|373|372|371|370|13400
1625248200000|2021-07-02 17:50:00|371|370|372|371|372|371|371|370|5400
1625248500000|2021-07-02 17:55:00|371|370|372|371|372|371|371|370|5500
1625248800000|2021-07-02 18:00:00|371|370|369|368|372|371|368|367|14300
1625249100000|2021-07-02 18:05:00|368|367|367|366|369|368|367|366|7700
1625249400000|2021-07-02 18:10:00|366|365|368|367|368|367|365|364|28700
1625249700000|2021-07-02 18:15:00|367|366|368|367|368|367|367|366|5900
1625250000000|2021-07-02 18:20:00|369|368|370|369|370|369|368|367|23800
1625250300000|2021-07-02 18:25:00|371|370|369|368|371|370|369|368|13500
1625250600000|2021-07-02 18:30:00|370|369|370|369|371|370|370|369|7100
1625250900000|2021-07-02 18:35:00|371|370|369|368|371|370|368|367|6200
1625251200000|2021-07-02 18:40:00|370|369|370|369|370|369|370|369|12700
1625251500000|2021-07-02 18:45:00|371|370|372|371|372|371|371|370|14300
1625251800000|2021-07-02 18:50:00|371|370|372|371|372|371|371|370|12400
1625252100000|2021-07-02 18:55:00|373|372|373|372|373|372|372|371|17900
1625252400000|2021-07-02 19:00:00|372|371|372|371|373|372|371|370|7500
1625252700000|2021-07-02 19:05:00|371|370|371|370|372|371|370|369|15600
1625253000000|2021-07-02 19:10:00|372|369|371|370|372|371|371|369|39000
1625253300000|2021-07-02 19:15:00|370|369|371|370|371|370|370|369|20000
1625253600000|2021-07-02 19:20:00|372|371|372|371|372|371|371|370|1100
1625253900000|2021-07-02 19:25:00|371|370|371|370|372|371|371|370|8000
1625254200000|2021-07-02 19:30:00|372|371|371|370|372|371|371|370|28000
1625254500000|2021-07-02 19:35:00|372|371|372|371|372|371|371|370|15000
1625254800000|2021-07-02 19:40:00|373|372|375|374|375|374|373|372|58300
1625255100000|2021-07-02 19:45:00|376|375|374|373|376|375|374|373|23400
1625255400000|2021-07-02 19:50:00|375|374|375|374|375|374|375|374|31900
1625255700000|2021-07-02 19:55:00|376|375|376|374|376|375|374|373|98900
1625491800000|2021-07-05 13:30:00|385|384|383|382|385|384|380|379|107100
1625492100000|2021-07-05 13:35:00|384|381|379|377|384|381|377|376|80200
1625492400000|2021-07-05 13:40:00|378|378|381|380|382|381|378|377|53000
1625492700000|2021-07-05 13:45:00|382|381|381|380|382|381|381|380|13000
1625493000000|2021-07-05 13:50:00|382|381|379|377|382|381|378|377|34100
1625493300000|2021-07-05 13:55:00|378|378|374|372|379|378|373|372|118500
1625493600000|2021-07-05 14:00:00|373|373|376|375|376|375|373|372|33800
1625493900000|2021-07-05 14:05:00|377|376|376|375|377|376|374|373|9700
1625494200000|2021-07-05 14:10:00|375|374|375|373|376|374|374|373|5600
1625494500000|2021-07-05 14:15:00|374|374|375|373|375|374|374|373|6900
1625494800000|2021-07-05 14:20:00|374|374|375|374|375|374|374|373|2000
1625495100000|2021-07-05 14:25:00|376|375|374|373|376|375|374|373|7000
1625495400000|2021-07-05 14:30:00|373|372|369|368|373|372|368|367|74300
1625495700000|2021-07-05 14:35:00|370|369|369|368|370|369|367|366|32500
1625496000000|2021-07-05 14:40:00|370|369|370|369|370|369|369|368|6800
1625496300000|2021-07-05 14:45:00|369|368|368|367|370|369|368|367|6900
1625496600000|2021-07-05 14:50:00|367|366|364|363|367|366|362|361|58500
1625496900000|2021-07-05 14:55:00|365|364|365|364|367|366|365|364|10300
1625497200000|2021-07-05 15:00:00|366|365|364|363|366|365|364|363|8500
1625497500000|2021-07-05 15:05:00|365|364|365|364|366|365|364|363|17100
1625497800000|2021-07-05 15:10:00|366|365|364|363|366|365|364|363|12000
1625498100000|2021-07-05 15:15:00|363|362|361|360|363|362|360|359|37600
1625498400000|2021-07-05 15:20:00|362|359|362|361|363|362|361|359|4200
1625498700000|2021-07-05 15:25:00|363|362|364|363|366|364|362|361|7000
1625499000000|2021-07-05 15:30:00|365|364|365|364|365|364|365|364|4000
1625499300000|2021-07-05 15:35:00|366|365|364|363|366|365|364|363|18900
1625499600000|2021-07-05 15:40:00|363|362|365|364|366|365|363|362|5300
1625499900000|2021-07-05 15:45:00|366|365|367|366|368|367|365|364|12200
1625500200000|2021-07-05 15:50:00|368|367|368|367|369|368|367|366|23800
1625500500000|2021-07-05 15:55:00|367|366|367|366|368|367|366|365|5000
1625500800000|2021-07-05 16:00:00|366|365|366|365|368|366|366|365|5300
1625501100000|2021-07-05 16:05:00|367|366|367|366|368|367|366|365|1400
1625501400000|2021-07-05 16:10:00|366|365|367|365|367|366|366|365|1100
1625501700000|2021-07-05 16:15:00|366|366|364|363|367|366|364|363|21400
1625502000000|2021-07-05 16:20:00|365|364|365|364|367|366|365|364|10700
1625502300000|2021-07-05 16:25:00|366|365|364|363|366|365|364|363|2300
1625502600000|2021-07-05 16:30:00|365|364|365|364|365|364|364|363|7400
1625502900000|2021-07-05 16:35:00|366|365|366|365|366|365|365|364|13200
1625503200000|2021-07-05 16:40:00|365|364|366|365|366|365|365|364|3000
1625503500000|2021-07-05 16:45:00|365|364|367|366|368|367|365|364|24400
1625503800000|2021-07-05 16:50:00|368|367|367|366|368|367|367|366|2800
1625504100000|2021-07-05 16:55:00|366|365|366|365|366|365|366|365|600
1625504400000|2021-07-05 17:00:00|367|364|365|364|367|365|365|364|2800
1625504700000|2021-07-05 17:05:00|366|365|367|366|367|366|365|364|5000
1625505000000|2021-07-05 17:10:00|366|365|367|366|367|366|366|365|1500
1625505300000|2021-07-05 17:15:00|366|365|366|365|366|365|366|365|1300
1625505600000|2021-07-05 17:20:00|365|364|365|364|365|364|365|364|6700
1625505900000|2021-07-05 17:25:00|||||||||300
1625506200000|2021-07-05 17:30:00|366|365|366|365|366|365|366|364|6000
1625506500000|2021-07-05 17:35:00|365|364|364|363|366|365|364|363|10000
1625506800000|2021-07-05 17:40:00|363|362|362|361|364|363|362|361|40100
1625507100000|2021-07-05 17:45:00|363|362|363|362|363|362|363|362|4100
1625507400000|2021-07-05 17:50:00|364|363|364|363|364|363|363|362|3200
1625507700000|2021-07-05 17:55:00|363|362|364|363|364|363|363|362|7200
1625508000000|2021-07-05 18:00:00|||||||||1600
1625508300000|2021-07-05 18:05:00|363|362|363|362|364|363|363|362|3100
1625508600000|2021-07-05 18:10:00|364|363|364|363|364|363|363|362|1100
1625508900000|2021-07-05 18:15:00|||||||||400
1625509200000|2021-07-05 18:20:00|||||||||1800
1625509500000|2021-07-05 18:25:00|365|364|365|364|366|365|365|364|20100
1625509800000|2021-07-05 18:30:00|366|365|368|367|369|368|365|364|39100
1625510100000|2021-07-05 18:35:00|369|368|367|366|369|368|367|366|1200
1625510400000|2021-07-05 18:40:00|366|365|369|368|369|368|366|365|6000
1625510700000|2021-07-05 18:45:00|||||||||2700
1625511000000|2021-07-05 18:50:00|||||||||800
1625511300000|2021-07-05 18:55:00|370|369|370|369|370|369|369|368|7700
1625511600000|2021-07-05 19:00:00|369|368|368|367|369|368|367|366|18700
1625511900000|2021-07-05 19:05:00|367|366|368|367|368|367|367|366|4800
1625512200000|2021-07-05 19:10:00|367|366|367|366|368|367|367|366|2200
1625512500000|2021-07-05 19:15:00|368|367|368|367|368|367|367|366|1900
1625512800000|2021-07-05 19:20:00|367|366|368|367|368|367|367|366|2200
1625513100000|2021-07-05 19:25:00|369|368|369|368|370|369|369|367|39300
1625513400000|2021-07-05 19:30:00|||||||||4400
1625513700000|2021-07-05 19:35:00|370|369|369|368|370|369|369|368|20700
1625514000000|2021-07-05 19:40:00|370|369|369|368|370|369|369|368|11700
1625514300000|2021-07-05 19:45:00|370|369|370|369|370|369|369|368|16300
1625514600000|2021-07-05 19:50:00|371|370|366|365|371|370|366|365|59900
1625514900000|2021-07-05 19:55:00|367|366|369|366|369|368|366|365|30200
1625578200000|2021-07-06 13:30:00|382|380|376|375|383|381|376|374|83700
1625578500000|2021-07-06 13:35:00|375|374|380|379|380|379|371|370|89600
1625578800000|2021-07-06 13:40:00|379|378|371|370|379|379|371|370|69100
1625579100000|2021-07-06 13:45:00|372|371|371|370|373|372|371|370|31500
1625579400000|2021-07-06 13:50:00|370|369|371|370|371|370|369|368|40200
1625579700000|2021-07-06 13:55:00|370|369|371|370|371|370|370|369|8900
1625580000000|2021-07-06 14:00:00|372|371|374|373|375|374|372|370|33100
1625580300000|2021-07-06 14:05:00|375|374|373|372|375|374|371|370|33200
1625580600000|2021-07-06 14:10:00|372|371|371|370|373|372|370|369|32400
1625580900000|2021-07-06 14:15:00|372|371|374|373|374|373|372|371|13400
1625581200000|2021-07-06 14:20:00|373|372|372|371|373|372|371|370|28100
1625581500000|2021-07-06 14:25:00|373|372|372|371|373|372|372|371|5300
1625581800000|2021-07-06 14:30:00|373|372|371|370|373|372|371|370|7100
1625582100000|2021-07-06 14:35:00|372|371|374|372|374|373|372|371|23400
1625582400000|2021-07-06 14:40:00|373|373|374|373|375|373|373|372|10700
1625582700000|2021-07-06 14:45:00|375|374|374|373|375|374|374|373|9200
1625583000000|2021-07-06 14:50:00|373|372|375|374|375|374|373|372|10600
1625583300000|2021-07-06 14:55:00|374|373|373|372|375|374|373|372|10400
1625583600000|2021-07-06 15:00:00|372|371|372|371|373|372|372|371|11900
1625583900000|2021-07-06 15:05:00|371|370|371|370|372|371|370|369|28400
1625584200000|2021-07-06 15:10:00|370|369|371|370|371|370|370|369|7500
1625584500000|2021-07-06 15:15:00|370|369|371|370|371|370|370|369|31200
1625584800000|2021-07-06 15:20:00|370|369|367|366|370|369|367|366|37000
1625585100000|2021-07-06 15:25:00|366|365|369|368|369|368|366|365|17000
1625585400000|2021-07-06 15:30:00|368|367|370|368|370|369|368|367|5500
1625585700000|2021-07-06 15:35:00|369|369|371|370|373|372|369|368|19500
1625586000000|2021-07-06 15:40:00|370|369|370|369|371|370|370|369|6700
1625586300000|2021-07-06 15:45:00|371|370|370|369|371|370|369|368|10900
1625586600000|2021-07-06 15:50:00|369|368|371|370|371|370|369|368|6800
1625586900000|2021-07-06 15:55:00|372|371|372|371|372|371|371|370|15400
1625587200000|2021-07-06 16:00:00|371|370|371|370|371|370|370|369|4700
1625587500000|2021-07-06 16:05:00|370|369|369|368|371|370|369|368|9000
1625587800000|2021-07-06 16:10:00|368|367|368|367|370|369|368|367|10700
1625588100000|2021-07-06 16:15:00|369|368|364|363|369|368|364|363|47000
1625588400000|2021-07-06 16:20:00|363|362|362|361|364|363|362|361|49500
1625588700000|2021-07-06 16:25:00|363|362|364|363|365|364|362|361|25100
1625589000000|2021-07-06 16:30:00|363|362|364|363|364|363|363|362|9300
1625589300000|2021-07-06 16:35:00|363|362|364|363|364|363|363|362|3800
1625589600000|2021-07-06 16:40:00|363|362|366|365|366|365|363|362|8800
1625589900000|2021-07-06 16:45:00|365|364|365|364|366|365|365|364|2600
1625590200000|2021-07-06 16:50:00|366|365|366|365|367|366|366|365|4900
1625590500000|2021-07-06 16:55:00|365|364|366|365|366|365|365|364|4500
1625590800000|2021-07-06 17:00:00|367|366|367|366|369|368|366|365|2100
1625591100000|2021-07-06 17:05:00|368|367|366|365|368|367|366|365|3300
1625591400000|2021-07-06 17:10:00|367|366|366|365|367|366|366|365|2900
1625591700000|2021-07-06 17:15:00|367|366|367|366|367|366|365|364|12900
1625592000000|2021-07-06 17:20:00|366|365|368|367|368|367|366|365|5400
1625592300000|2021-07-06 17:25:00|369|368|368|367|369|368|368|367|2100
1625592600000|2021-07-06 17:30:00|367|366|366|365|367|366|366|365|2000
1625592900000|2021-07-06 17:35:00|367|366|367|366|367|366|366|365|2400
1625593200000|2021-07-06 17:40:00|366|365|366|365|366|365|366|365|5100
1625593500000|2021-07-06 17:45:00|367|366|367|366|367|366|366|365|2700
1625593800000|2021-07-06 17:50:00|368|367|369|368|370|369|368|367|19200
1625594100000|2021-07-06 17:55:00|370|369|368|367|370|369|368|367|26100
1625594400000|2021-07-06 18:00:00|367|366|367|366|367|366|367|366|2700
1625594700000|2021-07-06 18:05:00|368|367|365|364|368|367|365|364|18600
1625595000000|2021-07-06 18:10:00|||||||||1300
1625595300000|2021-07-06 18:15:00|366|365|367|366|367|366|365|364|4200
1625595600000|2021-07-06 18:20:00|366|365|367|366|367|366|366|365|3500
1625595900000|2021-07-06 18:25:00|366|365|366|365|367|366|366|365|2300
1625596200000|2021-07-06 18:30:00|365|364|364|363|365|364|363|362|21200
1625596500000|2021-07-06 18:35:00|365|364|367|366|367|366|364|363|10400
1625596800000|2021-07-06 18:40:00|366|365|366|365|367|366|365|364|3900
1625597100000|2021-07-06 18:45:00|365|364|365|364|366|365|365|364|6800
1625597400000|2021-07-06 18:50:00|366|365|366|365|367|366|366|365|4800
1625597700000|2021-07-06 18:55:00|367|366|365|364|367|366|365|364|6000
1625598000000|2021-07-06 19:00:00|366|365|366|365|366|365|365|364|2500
1625598300000|2021-07-06 19:05:00||364||365||365||364|400
1625598600000|2021-07-06 19:10:00|||||||||3400
1625598900000|2021-07-06 19:15:00|367|366|367|366|367|366|367|365|5800
1625599200000|2021-07-06 19:20:00|366|365|366|365|367|366|366|365|9800
1625599500000|2021-07-06 19:25:00|365|364|364|363|365|364|364|363|18000
1625599800000|2021-07-06 19:30:00|365|364|363|362|365|364|363|362|30000
1625600100000|2021-07-06 19:35:00|364|363|363|362|364|363|363|362|17100
1625600400000|2021-07-06 19:40:00|362|361|362|361|362|361|362|361|50700
1625600700000|2021-07-06 19:45:00|361|360|361|360|361|360|361|360|29400
1625601000000|2021-07-06 19:50:00|360|359|360|359|360|359|360|359|53100
1625601300000|2021-07-06 19:55:00|359|358|360|358|360|359|359|358|66500
1625664600000|2021-07-07 13:30:00|364|363|364|363|366|365|361|360|38600
1625664900000|2021-07-07 13:35:00|363|362|366|365|369|368|363|362|49600
1625665200000|2021-07-07 13:40:00|365|364|362|361|366|365|362|361|7300
1625665500000|2021-07-07 13:45:00|364|362|362|361|364|363|361|360|11000
1625665800000|2021-07-07 13:50:00|361|360|349|348|362|360|349|348|94300
1625666100000|2021-07-07 13:55:00|350|349|356|355|356|355|349|348|30600
1625666400000|2021-07-07 14:00:00|357|356|351|350|357|356|351|350|56000
1625666700000|2021-07-07 14:05:00|352|351|348|347|353|352|348|347|49500
1625667000000|2021-07-07 14:10:00|347|346|346|345|348|347|344|343|62300
1625667300000|2021-07-07 14:15:00|347|346|346|344|349|348|345|344|44100
1625667600000|2021-07-07 14:20:00|345|345|346|345|346|345|344|343|19300
1625667900000|2021-07-07 14:25:00|345|344|336|335|346|345|334|333|103000
1625668200000|2021-07-07 14:30:00|337|336|333|332|339|338|330|329|180700
1625668500000|2021-07-07 14:35:00|334|333|335|334|337|336|333|333|21100
1625668800000|2021-07-07 14:40:00|334|333|334|333|337|336|334|333|19900
1625669100000|2021-07-07 14:45:00|335|334|336|335|339|338|335|334|28100
1625669400000|2021-07-07 14:50:00|335|334|340|339|341|340|335|334|24700
1625669700000|2021-07-07 14:55:00|341|340|338|337|344|342|338|337|44100
1625670000000|2021-07-07 15:00:00|339|338|341|340|341|340|338|337|16400
1625670300000|2021-07-07 15:05:00|342|341|340|339|343|342|340|339|25200
1625670600000|2021-07-07 15:10:00|341|340|340|339|341|340|339|338|31400
1625670900000|2021-07-07 15:15:00|339|338|339|338|340|339|339|338|11700
1625671200000|2021-07-07 15:20:00|340|339|339|338|340|339|339|338|9800
1625671500000|2021-07-07 15:25:00|340|339|341|340|341|340|340|339|3600
1625671800000|2021-07-07 15:30:00|340|339|337|336|340|339|337|336|82100
1625672100000|2021-07-07 15:35:00|338|337|339|338|340|339|337|336|10700
1625672400000|2021-07-07 15:40:00|340|339|340|339|340|339|339|338|6500
1625672700000|2021-07-07 15:45:00|341|340|342|341|343|342|341|340|43500
1625673000000|2021-07-07 15:50:00|343|342|341|340|343|342|341|340|3200
1625673300000|2021-07-07 15:55:00|340|339|340|339|340|339|339|338|29900
1625673600000|2021-07-07 16:00:00|339|338|338|337|340|339|338|337|10900
1625673900000|2021-07-07 16:05:00|337|336|338|337|338|337|336|335|11000
1625674200000|2021-07-07 16:10:00|337|336|337|336|337|336|337|336|10300
1625674500000|2021-07-07 16:15:00|338|337|338|337|339|338|338|337|6600
1625674800000|2021-07-07 16:20:00|339|338|339|338|340|339|339|338|4900
1625675100000|2021-07-07 16:25:00|340|339|338|337|340|339|338|337|11100
1625675400000|2021-07-07 16:30:00|339|338|339|338|339|338|338|337|4600
1625675700000|2021-07-07 16:35:00|340|339|341|340|342|340|339|338|12300
1625676000000|2021-07-07 16:40:00|342|341|340|339|342|341|340|339|5800
1625676300000|2021-07-07 16:45:00|341|340|342|341|342|341|340|340|6400
1625676600000|2021-07-07 16:50:00|343|342|342|341|343|342|341|340|19700
1625676900000|2021-07-07 16:55:00|||||||||1200
1625677200000|2021-07-07 17:00:00|341|340|339|338|341|340|339|338|23700
1625677500000|2021-07-07 17:05:00|338|337|338|337|339|338|338|337|11100
1625677800000|2021-07-07 17:10:00|339|338|340|339|342|341|338|337|14200
1625678100000|2021-07-07 17:15:00|341|340|341|340|341|340|341|340|2500
1625678400000|2021-07-07 17:20:00|340|339|339|338|340|339|339|338|2800
1625678700000|2021-07-07 17:25:00|340|339|338|337|340|339|338|337|7900
1625679000000|2021-07-07 17:30:00|339|338|339|338|339|338|338|337|11500
1625679300000|2021-07-07 17:35:00|340|339|340|339|340|339|340|339|3000
1625679600000|2021-07-07 17:40:00|341|340|338|337|341|340|338|337|6200
1625679900000|2021-07-07 17:45:00|339|338|339|338|339|338|339|338|6700
1625680200000|2021-07-07 17:50:00|340|339|339|338|340|339|339|338|6800
1625680500000|2021-07-07 17:55:00|340|339|341|340|341|340|340|339|6800
1625680800000|2021-07-07 18:00:00|342|341|342|341|342|341|341|340|6600
1625681100000|2021-07-07 18:05:00|343|342|343|342|344|343|342|341|21500
1625681400000|2021-07-07 18:10:00|344|343|340|339|344|343|340|339|35600
1625681700000|2021-07-07 18:15:00|341|340|340|339|341|340|340|339|38800
1625682000000|2021-07-07 18:20:00|341|340|341|340|342|341|340|339|7400
1625682300000|2021-07-07 18:25:00|340|339|340|339|341|340|340|339|18300
1625682600000|2021-07-07 18:30:00|339|338|340|339|340|339|339|338|10200
1625682900000|2021-07-07 18:35:00|339|338|339|338|339|338|339|338|7600
1625683200000|2021-07-07 18:40:00|338|337|338|337|338|337|338|337|10400
1625683500000|2021-07-07 18:45:00|337|336|338|337|338|337|337|336|9900
1625683800000|2021-07-07 18:50:00|337|336|338|336|338|336|337|336|600
1625684100000|2021-07-07 18:55:00|337|337|337|336|338|337|337|336|1000
1625684400000|2021-07-07 19:00:00|338|337|339|338|339|338|338|337|5200
1625684700000|2021-07-07 19:05:00|||||||||400
1625685000000|2021-07-07 19:10:00|340|339|340|339|341|340|339|338|25500
1625685300000|2021-07-07 19:15:00|||||||||2100
1625685600000|2021-07-07 19:20:00|||||||||1500
1625685900000|2021-07-07 19:25:00|339|338|338|337|339|338|338|337|28500
1625686200000|2021-07-07 19:30:00|339|338|340|339|340|339|339|338|5700
1625686500000|2021-07-07 19:35:00|341|340|339|338|341|340|339|338|28100
1625686800000|2021-07-07 19:40:00|||||||||3800
1625687100000|2021-07-07 19:45:00|||||||||2200
1625687400000|2021-07-07 19:50:00|338|337|338|337|338|337|337|336|42800
1625687700000|2021-07-07 19:55:00|337|336|336|335|338|337|336|335|37500
1625751000000|2021-07-08 13:30:00|312|311|306|305|313|311|303|302|156700
1625751300000|2021-07-08 13:35:00|307|306|306|305|309|308|304|303|76400
1625751600000|2021-07-08 13:40:00|307|304|305|304|307|306|305|304|61100
1625751900000|2021-07-08 13:45:00|304|303|300|299|304|303|293|292|336100
1625752200000|2021-07-08 13:50:00|301|300|306|305|306|305|301|300|81000
1625752500000|2021-07-08 13:55:00|305|304|305|304|306|305|303|302|90900
1625752800000|2021-07-08 14:00:00|306|305|310|309|311|310|304|303|61200
1625753100000|2021-07-08 14:05:00|311|310|311|310|314|313|310|310|64800
1625753400000|2021-07-08 14:10:00|310|309|312|311|313|312|310|309|33500
1625753700000|2021-07-08 14:15:00|311|310|311|310|314|313|311|310|31100
1625754000000|2021-07-08 14:20:00|310|309|309|308|311|309|307|306|44900
1625754300000|2021-07-08 14:25:00|310|309|310|309|311|310|307|306|25500
1625754600000|2021-07-08 14:30:00|311|310|310|309|311|310|309|308|14300
1625754900000|2021-07-08 14:35:00|309|308|308|307|310|309|308|307|22600
1625755200000|2021-07-08 14:40:00|309|308|313|312|313|312|309|307|27300
1625755500000|2021-07-08 14:45:00|312|311|311|310|314|313|311|310|65400
1625755800000|2021-07-08 14:50:00|312|311|313|312|313|312|311|309|33800
1625756100000|2021-07-08 14:55:00|314|313|312|311|314|313|312|311|19000
1625756400000|2021-07-08 15:00:00|313|312|310|309|313|312|308|307|51400
1625756700000|2021-07-08 15:05:00|311|310|313|312|313|312|311|310|21600
1625757000000|2021-07-08 15:10:00|||||||||900
1625757300000|2021-07-08 15:15:00|314|313|314|313|315|314|313|312|15700
1625757600000|2021-07-08 15:20:00|315|314|315|314|316|315|314|313|83600
1625757900000|2021-07-08 15:25:00|314|313|314|313|315|314|314|313|10500
1625758200000|2021-07-08 15:30:00|313|312|314|313|314|313|313|312|4200
1625758500000|2021-07-08 15:35:00|315|312|315|314|315|314|314|312|9800
1625758800000|2021-07-08 15:40:00|314|313|315|314|315|314|314|313|6600
1625759100000|2021-07-08 15:45:00|314|313|314|313|315|314|314|313|6200
1625759400000|2021-07-08 15:50:00|313|312|311|310|314|313|311|310|26300
1625759700000|2021-07-08 15:55:00|312|311|312|311|312|311|311|310|8300
1625760000000|2021-07-08 16:00:00|311|310|312|311|312|311|311|310|4000
1625760300000|2021-07-08 16:05:00|311|310|311|310|311|310|311|310|3300
1625760600000|2021-07-08 16:10:00|310|309|310|309|310|309|310|309|69100
1625760900000|2021-07-08 16:15:00|309|308|314|313|314|313|309|308|28600
1625761200000|2021-07-08 16:20:00|313|312|313|312|313|313|313|312|7700
1625761500000|2021-07-08 16:25:00|314|313|315|314|315|314|314|313|900
1625761800000|2021-07-08 16:30:00|314|313|313|312|316|315|313|312|31700
1625762100000|2021-07-08 16:35:00|314|313|312|311|315|314|312|311|19100
1625762400000|2021-07-08 16:40:00|313|312|312|311|313|312|312|311|4300
1625762700000|2021-07-08 16:45:00|311|310|312|311|312|311|310|309|56200
1625763000000|2021-07-08 16:50:00|313|312|313|312|313|312|312|311|7100
1625763300000|2021-07-08 16:55:00|312|311|311|310|313|312|311|310|15400
1625763600000|2021-07-08 17:00:00|312|311|312|311|312|311|311|310|900
1625763900000|2021-07-08 17:05:00|||||||||10100
1625764200000|2021-07-08 17:10:00|311|310|311|310|311|310|310|309|29200
1625764500000|2021-07-08 17:15:00|310|309|310|309|311|310|310|309|3600
1625764800000|2021-07-08 17:20:00|309|308|308|307|309|308|308|307|26700
1625765100000|2021-07-08 17:25:00|309|308|310|309|310|309|308|307|6900
1625765400000|2021-07-08 17:30:00|||||||||3000
1625765700000|2021-07-08 17:35:00|309|308|309|308|310|309|309|308|5200
1625766000000|2021-07-08 17:40:00|310|309|309|308|310|309|309|308|5200
1625766300000|2021-07-08 17:45:00|308|307|308|307|308|307|308|307|3700
1625766600000|2021-07-08 17:50:00|309|308|309|308|309|308|308|307|900
1625766900000|2021-07-08 17:55:00|308|307|308|307|309|308|308|307|3700
1625767200000|2021-07-08 18:00:00|309|308|311|310|312|311|308|307|43000
1625767500000|2021-07-08 18:05:00|312|311|310|309|312|311|309|308|20300
1625767800000|2021-07-08 18:10:00|309|308|310|309|310|309|309|308|3700
1625768100000|2021-07-08 18:15:00|311|310|311|310|311|310|311|310|1000
1625768400000|2021-07-08 18:20:00|310|309|310|309|310|309|310|309|100
1625768700000|2021-07-08 18:25:00|||||||||200
1625769000000|2021-07-08 18:30:00|309|308|309|308|309|308|309|308|3700
1625769300000|2021-07-08 18:35:00|310|309|308|307|310|309|308|307|12300
1625769600000|2021-07-08 18:40:00|309|308|309|308|310|309|309|308|3100
1625770200000|2021-07-08 18:50:00|310|309|309|308|310|309|309|308|6400
1625770500000|2021-07-08 18:55:00|310|309|309|308|310|309|309|308|10600
1625770800000|2021-07-08 19:00:00|310|309|310|309|310|309|309|308|1200
1625771100000|2021-07-08 19:05:00|309|308|309|308|309|308|309|308|500
1625771400000|2021-07-08 19:10:00|||||||||1000
1625771700000|2021-07-08 19:15:00|308|307|308|307|309|307|308|307|11500
1625772000000|2021-07-08 19:20:00|309||308||309||308||500
1625772300000|2021-07-08 19:25:00|309|308|308|307|309|308|308|307|11400
1625772600000|2021-07-08 19:30:00|309|308|309|308|309|308|308|307|5700
1625772900000|2021-07-08 19:35:00|310|309|310|309|310|309|310|309|6000
1625773200000|2021-07-08 19:40:00|||||||||3800
1625773500000|2021-07-08 19:45:00|||||||||6400
1625773800000|2021-07-08 19:50:00|311|310|312|311|312|311|311|310|29200
1625774100000|2021-07-08 19:55:00|311|310|310|309|311|310|310|309|22800
1625837400000|2021-07-09 13:30:00|320|316|311|310|320|317|311|310|70600
1625837700000|2021-07-09 13:35:00|312|311|312|311|312|311|309|308|18300
1625838000000|2021-07-09 13:40:00|311|310|313|312|314|313|310|309|101200
1625838300000|2021-07-09 13:45:00|314|313|313|312|314|313|312|311|20900
1625838600000|2021-07-09 13:50:00|314|313|314|313|314|313|313|312|3400
1625838900000|2021-07-09 13:55:00|315|314|318|317|318|317|315|314|43800
1625839200000|2021-07-09 14:00:00|317|316|317|316|317|316|316|315|6200
1625839500000|2021-07-09 14:05:00|318|317|320|319|321|319|317|316|27200
1625839800000|2021-07-09 14:10:00|319|318|321|320|321|320|319|318|9900
1625840100000|2021-07-09 14:15:00|320|319|319|318|320|319|319|318|3900
1625840400000|2021-07-09 14:20:00|320|319|322|321|322|321|319|318|30900
1625840700000|2021-07-09 14:25:00|321|320|322|321|324|323|321|320|26700
1625841000000|2021-07-09 14:30:00|323|322|323|322|324|323|322|321|18400
1625841300000|2021-07-09 14:35:00|324|323|325|324|325|324|324|323|6500
1625841600000|2021-07-09 14:40:00|326|325|325|324|327|326|325|324|55800
1625841900000|2021-07-09 14:45:00|326|325|325|324|326|325|323|322|43400
1625842200000|2021-07-09 14:50:00|324|323|324|323|325|324|324|323|2100
1625842500000|2021-07-09 14:55:00|323|322|321|320|324|323|321|320|14600
1625842800000|2021-07-09 15:00:00|322|321|322|321|322|321|321|320|8000
1625843100000|2021-07-09 15:05:00|323|322|322|321|323|322|322|321|11200
1625843400000|2021-07-09 15:10:00|323|322|323|322|323|322|322|321|1400
1625843700000|2021-07-09 15:15:00|322|321|322|321|323|322|322|321|13200
1625844000000|2021-07-09 15:20:00|||||||||300
1625844300000|2021-07-09 15:25:00|323|322|323|322|323|322|322|321|13400
1625844600000|2021-07-09 15:30:00|322|321|319|318|322|321|319|318|33800
1625844900000|2021-07-09 15:35:00|||||||||500
1625845200000|2021-07-09 15:40:00|320|319|319|318|320|319|319|318|12900
1625845500000|2021-07-09 15:45:00|320|319|319|318|320|319|319|318|4100
1625845800000|2021-07-09 15:50:00|320||319||320||319||8000
1625846100000|2021-07-09 15:55:00|320|319|320|319|320|319|319|318|4200
1625846400000|2021-07-09 16:00:00|319|318|319|318|320|318|319|318|1200
1625846700000|2021-07-09 16:05:00|320|319|318|317|320|319|318|317|10600
1625847000000|2021-07-09 16:10:00|319|318|319|318|319|318|319|318|1500
1625847300000|2021-07-09 16:15:00|||||||||1900
1625847600000|2021-07-09 16:20:00|320|319|319|318|320|319|319|318|5800
1625847900000|2021-07-09 16:25:00|||||||||800
1625848200000|2021-07-09 16:30:00|320|319|319|318|320|319|319|318|3800
1625848500000|2021-07-09 16:35:00|320|319|320|319|320|319|319|318|4000
1625848800000|2021-07-09 16:40:00|319|318|319|318|320|318|319|318|800
1625849100000|2021-07-09 16:45:00|320|317|318|317|320|317|318|317|20200
1625849400000|2021-07-09 16:50:00|319|318|319|318|319|318|319|318|1200
1625849700000|2021-07-09 16:55:00|||||||||2000
1625850000000|2021-07-09 17:00:00|||||||||2400
1625850300000|2021-07-09 17:05:00|318|317|317|316|318|317|317|316|5800
1625850600000|2021-07-09 17:10:00|316|315|316|315|316|315|316|315|4200
1625850900000|2021-07-09 17:15:00|317|316|316|315|317|316|316|315|4100
1625851200000|2021-07-09 17:20:00|315|314|314|313|315|314|313|312|26700
1625851500000|2021-07-09 17:25:00|313|312|315|314|315|314|313|312|10300
1625851800000|2021-07-09 17:30:00|316|315|318|317|318|317|316|315|16500
1625852100000|2021-07-09 17:35:00|317|316|317|316|318|317|317|316|11500
1625852400000|2021-07-09 17:40:00|||||||||1600
1625852700000|2021-07-09 17:45:00|316|315|316|315|316|315|316|315|3200
1625853000000|2021-07-09 17:50:00|317|316|316|315|317|316|316|315|3200
1625853300000|2021-07-09 17:55:00|317|316|317|316|317|316|317|316|7700
1625853600000|2021-07-09 18:00:00|316|315|316|315|316|315|316|315|6100
1625853900000|2021-07-09 18:05:00|315|314|315|314|316|315|314|313|17600
1625854200000|2021-07-09 18:10:00|||||||||1900
1625854500000|2021-07-09 18:15:00|316|315|316|315|316|315|315|314|6500
1625854800000|2021-07-09 18:20:00|||||||||1800
1625855100000|2021-07-09 18:25:00|317|316|316|315|317|316|316|315|300
1625855400000|2021-07-09 18:30:00|317|316|317|316|317|316|316|315|800
1625855700000|2021-07-09 18:35:00|316|315|316|315|317|315|316|315|5200
1625856000000|2021-07-09 18:40:00|315|314|315|314|315|314|315|314|1400
1625856300000|2021-07-09 18:45:00|||||||||2400
1625856600000|2021-07-09 18:50:00|||||||||5200
1625856900000|2021-07-09 18:55:00|316|315|315|314|316|315|315|314|8600
1625857200000|2021-07-09 19:00:00|316|315|313|312|316|315|313|312|15300
1625857500000|2021-07-09 19:05:00|314|313|313|312|314|313|313|312|400
1625857800000|2021-07-09 19:10:00|314|313|313|312|314|313|313|312|3200
1625858100000|2021-07-09 19:15:00|314|313|313|312|314|313|313|312|1800
1625858400000|2021-07-09 19:20:00|314|313|314|313|314|313|313|312|1300
1625858700000|2021-07-09 19:25:00|313|312|313|312|313|312|313|312|6600
1625859000000|2021-07-09 19:30:00|||||||||2000
1625859300000|2021-07-09 19:35:00|||||||||1700
1625859600000|2021-07-09 19:40:00|||||||||3100
1625859900000|2021-07-09 19:45:00|||||||||2500
1625860200000|2021-07-09 19:50:00|312|311|312|311|312|311|312|311|22700
1625860500000|2021-07-09 19:55:00|313|312|312|311|313|312|312|311|46200
1626096600000|2021-07-12 13:30:00|332|329|316|315|334|329|316|315|123300
1626096900000|2021-07-12 13:35:00|315|314|314|313|319|318|311|310|107300
1626097200000|2021-07-12 13:40:00|313|312|316|315|317|316|312|311|125100
1626097500000|2021-07-12 13:45:00|317|316|316|315|317|316|315|314|33200
1626097800000|2021-07-12 13:50:00|317|316|315|314|317|316|314|313|35700
1626098100000|2021-07-12 13:55:00|316|315|317|316|317|316|315|314|9200
1626098400000|2021-07-12 14:00:00|316|315|315|314|317|315|313|312|68300
1626098700000|2021-07-12 14:05:00|316|315|315|314|316|315|315|314|10600
1626099000000|2021-07-12 14:10:00|316|315|318|317|318|317|316|315|33600
1626099300000|2021-07-12 14:15:00|317|316|317|316|317|316|316|315|11700
1626099600000|2021-07-12 14:20:00|316|315|316|315|317|316|315|314|32200
1626099900000|2021-07-12 14:25:00|315|314|313|312|316|315|312|311|66000
1626100200000|2021-07-12 14:30:00|314|313|314|313|314|313|313|312|3400
1626100500000|2021-07-12 14:35:00|313|312|314|313|314|313|313|312|5700
1626100800000|2021-07-12 14:40:00|313|312|313|312|314|313|313|312|4500
1626101100000|2021-07-12 14:45:00|314|313|311|310|314|313|311|310|33400
1626101400000|2021-07-12 14:50:00|312|311|312|311|313|311|311|310|43400
1626101700000|2021-07-12 14:55:00|313|312|317|316|318|317|312|312|34400
1626102000000|2021-07-12 15:00:00|316|315|319|318|319|318|316|315|30600
1626102300000|2021-07-12 15:05:00|320|319|317|316|320|319|316|315|15900
1626102600000|2021-07-12 15:10:00|318|317|319|318|319|318|317|317|13700
1626102900000|2021-07-12 15:15:00|320|319|318|317|320|319|318|317|8200
1626103200000|2021-07-12 15:20:00|319|318|318|317|319|318|316|315|9900
1626103500000|2021-07-12 15:25:00|317|316|317|316|318|317|316|315|27000
1626103800000|2021-07-12 15:30:00|316|315|315|314|316|315|315|314|18200
1626104100000|2021-07-12 15:35:00|316|315|316|315|316|315|316|315|1700
1626104400000|2021-07-12 15:40:00|315|314|314|313|315|314|314|312|19500
1626104700000|2021-07-12 15:45:00|315|314|315|314|315|314|314|313|9100
1626105000000|2021-07-12 15:50:00|314|313|314|313|314|313|314|313|1900
1626105300000|2021-07-12 15:55:00|315|314|316|315|316|315|314|313|18300
1626105600000|2021-07-12 16:00:00|315|314|316|315|316|315|315|314|4400
1626105900000|2021-07-12 16:05:00|||||||||7000
1626106200000|2021-07-12 16:10:00|||||||||1300
1626106500000|2021-07-12 16:15:00|315|314|315|314|316|315|315|314|7300
1626106800000|2021-07-12 16:20:00|||||||||500
1626107100000|2021-07-12 16:25:00|314|313|314|313|314|313|313|312|11400
1626107400000|2021-07-12 16:30:00|||||||||500
1626107700000|2021-07-12 16:35:00|||||||||400
1626108000000|2021-07-12 16:40:00|313|312|313|312|313|312|313|312|21000
1626108300000|2021-07-12 16:45:00|||||||||1600
1626108600000|2021-07-12 16:50:00|314|313|314|313|314|313|314|313|13700
1626108900000|2021-07-12 16:55:00|313|312|313|312|313|312|313|312|8700
1626109200000|2021-07-12 17:00:00|314|313|314|313|314|313|313|312|2200
1626109500000|2021-07-12 17:05:00|313|312|313|312|313|313|313|312|3100
1626109800000|2021-07-12 17:10:00|||||||||500
1626110100000|2021-07-12 17:15:00|||||||||1700
1626110400000|2021-07-12 17:20:00|||||||||900
1626111000000|2021-07-12 17:30:00|||||||||16200
1626111300000|2021-07-12 17:35:00|||||||||3300
1626111600000|2021-07-12 17:40:00|||||||||100
1626111900000|2021-07-12 17:45:00|312|311|312|311|312|311|312|311|38200
1626112200000|2021-07-12 17:50:00|||||||||1500
1626112500000|2021-07-12 17:55:00|||||||||2000
1626112800000|2021-07-12 18:00:00|313|312|313|312|313|312|313|312|2000
1626113100000|2021-07-12 18:05:00|312|311|313|312|313|312|312|311|800
1626113400000|2021-07-12 18:10:00|312|311|313|312|313|312|312|311|2400
1626114000000|2021-07-12 18:20:00|||||||||1600
1626114300000|2021-07-12 18:25:00|312|311|313|312|313|312|312|311|9300
1626114600000|2021-07-12 18:30:00|||||||||300
1626114900000|2021-07-12 18:35:00|||||||||11100
1626115200000|2021-07-12 18:40:00|||||||||3400
1626115500000|2021-07-12 18:45:00|||||||||7800
1626115800000|2021-07-12 18:50:00|312|311|312|311|312|311|312|311|11000
1626116100000|2021-07-12 18:55:00|311|310|311|310|311|310|311|310|88000
1626116400000|2021-07-12 19:00:00|312|311|312|311|312|311|312|311|10200
1626116700000|2021-07-12 19:05:00|311|310|314|313|314|313|311|310|35500
1626117000000|2021-07-12 19:10:00|313|312|313|312|314|313|313|312|8700
1626117300000|2021-07-12 19:15:00|314|313|312|311|314|313|312|311|5400
1626117600000|2021-07-12 19:20:00|||||||||2300
1626117900000|2021-07-12 19:25:00|313|312|312|311|313|312|312|311|2700
1626118200000|2021-07-12 19:30:00|313|312|312|311|313|312|312|311|4900
1626118500000|2021-07-12 19:35:00|311|310|312|311|312|311|311|310|16100
1626118800000|2021-07-12 19:40:00|311|310|312|311|312|311|311|310|15700
1626119100000|2021-07-12 19:45:00|311|310|311|310|311|310|311|310|7900
1626119400000|2021-07-12 19:50:00|312|311|311|310|312|311|311|310|10000
1626119700000|2021-07-12 19:55:00|312|309|312|310|312|311|312|309|51600
1626183000000|2021-07-13 13:30:00|310|308|309|308|310|308|307|306|23800
1626183300000|2021-07-13 13:35:00|310|309|309|308|310|309|307|306|63600
1626183600000|2021-07-13 13:40:00|308|307|310|309|312|311|308|307|30500
1626183900000|2021-07-13 13:45:00|309|308|311|310|311|310|309|308|43600
1626184200000|2021-07-13 13:50:00|310|309|308|307|311|309|308|307|20200
1626184500000|2021-07-13 13:55:00|309|308|306|305|309|308|306|305|40000
1626184800000|2021-07-13 14:00:00|307|306|308|306|308|307|306|305|13700
1626185100000|2021-07-13 14:05:00|307|307|303|302|308|307|303|302|65500
1626185400000|2021-07-13 14:10:00|304|303|305|304|306|305|303|302|16000
1626185700000|2021-07-13 14:15:00|304|303|305|304|306|305|304|303|15200
1626186000000|2021-07-13 14:20:00|306|305|306|305|308|307|305|305|7300
1626186300000|2021-07-13 14:25:00|307|306|307|306|307|306|306|305|26600
1626186600000|2021-07-13 14:30:00|306|305|307|306|308|307|306|305|7200
1626186900000|2021-07-13 14:35:00|308|307|308|307|308|307|307|306|1600
1626187200000|2021-07-13 14:40:00|307|306|308|307|308|307|307|306|7300
1626187500000|2021-07-13 14:45:00|307|306|308|307|308|307|307|306|6500
1626187800000|2021-07-13 14:50:00|307|306|308|307|308|307|307|306|2000
1626188100000|2021-07-13 14:55:00|309|308|309|308|310|309|309|308|21300
1626188400000|2021-07-13 15:00:00|308|307|310|309|310|309|308|307|20400
1626188700000|2021-07-13 15:05:00|309|308|311|310|311|310|308|307|20200
1626189000000|2021-07-13 15:10:00|312|311|310|309|312|311|309|308|10500
1626189300000|2021-07-13 15:15:00|311|310|311|310|311|310|309|308|6900
1626189600000|2021-07-13 15:20:00|310|309|311|310|311|310|310|309|5000
1626189900000|2021-07-13 15:25:00|312|311|312|311|312|311|311|310|20900
1626190200000|2021-07-13 15:30:00|311|310|311|310|311|310|311|309|3800
1626190500000|2021-07-13 15:35:00|310|309|311|310|311|310|310|309|4500
1626190800000|2021-07-13 15:40:00|310|309|310|309|311|310|310|309|2900
1626191100000|2021-07-13 15:45:00|311|310|311|310|311|310|310|309|9700
1626191400000|2021-07-13 15:50:00|||||||||2100
1626191700000|2021-07-13 15:55:00|312|311|311|310|312|311|311|310|4400
1626192000000|2021-07-13 16:00:00|312|311|311|310|312|311|311|310|1000
1626192300000|2021-07-13 16:05:00|310|309|310|309|310|309|310|309|3700
1626192600000|2021-07-13 16:10:00|311|310|309|308|311|310|309|308|10400
1626192900000|2021-07-13 16:15:00|310||310||310||310||300
1626193200000|2021-07-13 16:20:00||309||309||309||309|0
1626193500000|2021-07-13 16:25:00|309|308|309|308|310|309|309|308|1200
1626193800000|2021-07-13 16:30:00|310|309|310|309|310|309|309|308|20200
1626194100000|2021-07-13 16:35:00|309|308|310|309|310|309|309|308|1000
1626194400000|2021-07-13 16:40:00|309|308|309|308|309|308|309|308|2500
1626194700000|2021-07-13 16:45:00|||||||||3600
1626195000000|2021-07-13 16:50:00|||||||||1400
1626195300000|2021-07-13 16:55:00|||||||||9900
1626195600000|2021-07-13 17:00:00|||||||||3500
1626195900000|2021-07-13 17:05:00|||||||||100
1626196200000|2021-07-13 17:10:00|||||||||5200
1626196500000|2021-07-13 17:15:00|||||||||3000
1626196800000|2021-07-13 17:20:00|308|307|308|307|309|308|308|307|7400
1626197100000|2021-07-13 17:25:00|||||||||2600
1626197400000|2021-07-13 17:30:00|307|306|305|304|307|306|305|304|48400
1626197700000|2021-07-13 17:35:00|304|303|304|303|304|303|304|303|28000
1626198000000|2021-07-13 17:40:00|305|304|304|303|305|304|304|303|10400
1626198300000|2021-07-13 17:45:00|305|304|304|303|305|304|304|303|4700
1626198600000|2021-07-13 17:50:00|305|304|305|304|305|304|304|303|1100
1626198900000|2021-07-13 17:55:00|||||||||1400
1626199200000|2021-07-13 18:00:00|306|305|304|303|306|305|304|303|23600
1626199500000|2021-07-13 18:05:00|305|304|304|303|305|304|304|303|4700
1626199800000|2021-07-13 18:10:00|305|304|304|303|305|304|304|303|10700
1626200100000|2021-07-13 18:15:00|305|304|304|303|305|304|304|303|900
1626200400000|2021-07-13 18:20:00|303|302|302|301|303|302|301|300|57600
1626200700000|2021-07-13 18:25:00|303|302|302|301|303|302|302|301|7300
1626201300000|2021-07-13 18:35:00|301|300|300|299|302|301|300|299|74800
1626201600000|2021-07-13 18:40:00|||||||||43200
1626201900000|2021-07-13 18:45:00|||||||||27500
1626202200000|2021-07-13 18:50:00|299|298|299|298|300|299|299|298|12800
1626202500000|2021-07-13 18:55:00|300|299|298|297|300|299|298|297|17100
1626202800000|2021-07-13 19:00:00|297|296|297|296|298|297|297|296|23200
1626203100000|2021-07-13 19:05:00|296|295|295|294|296|295|295|294|50400
1626203400000|2021-07-13 19:10:00|296|293|295|294|296|294|294|293|21700
1626203700000|2021-07-13 19:15:00|294|293|293|292|295|294|292|291|61900
1626204000000|2021-07-13 19:20:00|294|293|294|293|300|299|293|292|109500
1626204300000|2021-07-13 19:25:00|293|292|295|294|306|305|293|292|104900
1626204600000|2021-07-13 19:30:00|296|295|300|299|300|299|296|295|32500
1626204900000|2021-07-13 19:35:00|301|300|299|298|301|300|299|298|36200
1626205200000|2021-07-13 19:40:00|300|299|296|295|300|299|296|295|44500
1626205500000|2021-07-13 19:45:00|297|296|295|294|298|297|295|293|53300
1626205800000|2021-07-13 19:50:00|296|295|298|297|298|297|295|294|34200
1626206100000|2021-07-13 19:55:00|297|296|297|295|298|297|296|295|68000
1626269400000|2021-07-14 13:30:00|303|298|298|297|303|298|297|296|10900
1626269700000|2021-07-14 13:35:00|299|298|301|300|301|300|297|296|35500
1626270000000|2021-07-14 13:40:00|302|301|297|296|302|301|297|296|17600
1626270300000|2021-07-14 13:45:00|298|297|295|294|298|297|294|293|59400
1626270600000|2021-07-14 13:50:00|294|293|294|293|295|294|292|291|48300
1626270900000|2021-07-14 13:55:00|295|294|295|294|296|295|295|294|15000
1626271200000|2021-07-14 14:00:00|296|295|298|297|298|297|295|295|29200
1626271500000|2021-07-14 14:05:00|297|296|300|299|301|300|297|296|37100
1626271800000|2021-07-14 14:10:00|301|300|300|299|301|300|298|297|27700
1626272100000|2021-07-14 14:15:00|299|298|300|299|300|299|299|298|19100
1626272400000|2021-07-14 14:20:00|301|300|298|297|301|300|298|297|41300
1626272700000|2021-07-14 14:25:00|299|298|298|296|299|298|297|296|17500
1626273000000|2021-07-14 14:30:00|297|297|295|294|298|297|294|293|45600
1626273300000|2021-07-14 14:35:00|296|295|294|293|296|295|294|293|24300
1626273600000|2021-07-14 14:40:00|295|294|295|294|296|295|294|293|17000
1626273900000|2021-07-14 14:45:00|296|295|296|295|296|295|295|294|37100
1626274200000|2021-07-14 14:50:00|295|294|296|294|296|295|295|294|7800
1626274500000|2021-07-14 14:55:00|297|295|297|296|298|296|296|295|21900
1626274800000|2021-07-14 15:00:00|298|297|298|297|298|297|297|296|2200
1626275100000|2021-07-14 15:05:00|297|296|299|298|299|298|297|296|9500
1626275400000|2021-07-14 15:10:00|298|297|300|299|300|299|298|297|9900
1626275700000|2021-07-14 15:15:00|299|298|299|298|299|298|299|298|23500
1626276000000|2021-07-14 15:20:00|298|297|299|298|299|298|298|297|15600
1626276300000|2021-07-14 15:25:00|298|297|299|298|299|298|297|296|16400
1626276600000|2021-07-14 15:30:00|298|297|299|298|299|298|298|297|12200
1626276900000|2021-07-14 15:35:00|298|297|297|296|298|298|297|296|11000
1626277200000|2021-07-14 15:40:00|296|295|295|294|297|296|295|294|15000
1626277500000|2021-07-14 15:45:00|294|293|296|295|296|295|294|293|26000
1626277800000|2021-07-14 15:50:00|295|294|295|294|296|295|295|294|5100
1626278100000|2021-07-14 15:55:00|294|293|294|293|295|294|294|293|13900
1626278400000|2021-07-14 16:00:00|295|294|294|293|295|294|294|293|8500
1626278700000|2021-07-14 16:05:00|||||||||2000
1626279000000|2021-07-14 16:10:00|293|292|294|293|294|293|293|292|8700
1626279300000|2021-07-14 16:15:00|295|294|295|294|295|294|294|294|12000
1626279600000|2021-07-14 16:20:00|294|293|294|293|294|293|294|293|3700
1626279900000|2021-07-14 16:25:00|295|294|295|294|295|294|295|294|4000
1626280200000|2021-07-14 16:30:00|296|295|295|294|296|295|295|294|5700
1626280500000|2021-07-14 16:35:00|296|295|294|293|296|295|294|293|19900
1626280800000|2021-07-14 16:40:00|293|292|293|292|294|292|293|292|6700
1626281100000|2021-07-14 16:45:00|294|293|294|293|294|293|293|293|7300
1626281400000|2021-07-14 16:50:00|293|292|294|293|294|293|293|292|6000
1626281700000|2021-07-14 16:55:00|295|294|295|293|295|294|294|293|26600
1626282000000|2021-07-14 17:00:00|296|294|295|294|296|295|295|294|2400
1626282300000|2021-07-14 17:05:00|294|293|294|293|294|293|294|293|3100
1626282600000|2021-07-14 17:10:00|295|294|294|293|295|294|294|293|1600
1626282900000|2021-07-14 17:15:00|295|294|294|293|295|294|294|293|800
1626283200000|2021-07-14 17:20:00|293|292|294|293|294|293|293|292|5100
1626283500000|2021-07-14 17:25:00|293|292|293|292|293|292|293|292|5600
1626284100000|2021-07-14 17:35:00|||||||||13400
1626284400000|2021-07-14 17:40:00|||||||||9900
1626284700000|2021-07-14 17:45:00|||||||||500
1626285000000|2021-07-14 17:50:00|||||||||200
1626285300000|2021-07-14 17:55:00|||||||||1000
1626285900000|2021-07-14 18:05:00|292|291|293|292|293|292|292|291|23000
1626286200000|2021-07-14 18:10:00|||||||||1300
1626286500000|2021-07-14 18:15:00|292|291|292|291|293|292|292|291|7500
1626286800000|2021-07-14 18:20:00|||||||||700
1626287100000|2021-07-14 18:25:00|293|292|291|290|293|292|291|290|87500
1626287400000|2021-07-14 18:30:00|||||||||13200
1626287700000|2021-07-14 18:35:00|292|291|292|291|292|291|292|291|2700
1626288000000|2021-07-14 18:40:00|293|292|292|291|293|292|292|291|6000
1626288300000|2021-07-14 18:45:00|293|292|292|291|293|292|292|291|12200
1626288600000|2021-07-14 18:50:00|293|292|293|291|293|292|293|291|3100
1626288900000|2021-07-14 18:55:00|292|292|292|291|292|292|292|291|3300
1626289200000|2021-07-14 19:00:00|||||||||1600
1626289500000|2021-07-14 19:05:00|||||||||300
1626289800000|2021-07-14 19:10:00|||||||||2000
1626290100000|2021-07-14 19:15:00|291|290|291|290|292|291|291|290|41200
1626290400000|2021-07-14 19:20:00|||||||||2700
1626290700000|2021-07-14 19:25:00|292|291|291|290|292|291|291|290|11000
1626291000000|2021-07-14 19:30:00|||||||||1100
1626291300000|2021-07-14 19:35:00|292|291|292|291|292|291|292|291|9500
1626291600000|2021-07-14 19:40:00|293|292|291|290|293|292|291|290|22600
1626291900000|2021-07-14 19:45:00|||||||||13900
1626292200000|2021-07-14 19:50:00|292|291|292|291|292|291|291|290|26700
1626292500000|2021-07-14 19:55:00|291|290|291|290|291|290|291|290|27300
1626355800000|2021-07-15 13:30:00|290|288|289|287|291|288|286|285|58200
1626356100000|2021-07-15 13:35:00|288|286|286|285|288|286|285|284|48000
1626356400000|2021-07-15 13:40:00|285|284|286|285|288|287|285|284|14000
1626356700000|2021-07-15 13:45:00|287|286|289|288|290|289|287|286|41200
1626357000000|2021-07-15 13:50:00|290|289|290|289|290|289|287|286|21600
1626357300000|2021-07-15 13:55:00|291|290|291|290|292|291|289|288|20200
1626357600000|2021-07-15 14:00:00|292|291|293|292|293|292|291|290|10800
1626357900000|2021-07-15 14:05:00|294|293|294|293|294|293|293|292|14100
1626358200000|2021-07-15 14:10:00|295|294|296|295|296|295|294|293|18100
1626358500000|2021-07-15 14:15:00|297|296|293|292|297|296|293|292|40900
1626358800000|2021-07-15 14:20:00|292|291|293|292|293|292|292|291|11700
1626359100000|2021-07-15 14:25:00|292|291|290|289|292|291|290|289|19100
1626359400000|2021-07-15 14:30:00|291|290|290|289|292|291|290|289|23800
1626359700000|2021-07-15 14:35:00|291|290|291|290|292|290|290|289|4900
1626360000000|2021-07-15 14:40:00|292|291|290|289|292|291|290|289|10100
1626360300000|2021-07-15 14:45:00|291|288|291|290|291|290|291|288|28700
1626360600000|2021-07-15 14:50:00|290|289|289|288|291|290|288|287|27000
1626360900000|2021-07-15 14:55:00|290|289|288|287|290|289|288|287|7500
1626361200000|2021-07-15 15:00:00|289|288|287|286|289|288|286|285|43500
1626361500000|2021-07-15 15:05:00|288|287|287|286|288|287|287|286|10400
1626361800000|2021-07-15 15:10:00|288|287|289|288|289|288|287|286|6900
1626362100000|2021-07-15 15:15:00|288|287|287|286|288|287|287|286|6000
1626362400000|2021-07-15 15:20:00|288|287|288|287|288|287|287|286|700
1626362700000|2021-07-15 15:25:00|||||||||1900
1626363000000|2021-07-15 15:30:00|287|286|287|286|287|286|287|286|4200
1626363300000|2021-07-15 15:35:00|||||||||2500
1626363600000|2021-07-15 15:40:00|286|285|286|285|286|285|286|285|11100
1626363900000|2021-07-15 15:45:00|285|284|284|283|285|284|284|283|62900
1626364200000|2021-07-15 15:50:00|285|284|284|283|285|284|284|283|9000
1626364500000|2021-07-15 15:55:00|285|284|284|283|285|284|284|283|4300
1626364800000|2021-07-15 16:00:00|283|282|283|282|283|282|283|282|15400
1626365100000|2021-07-15 16:05:00|282|281|282|281|283|281|282|281|13500
1626365400000|2021-07-15 16:10:00|283|282|282|281|283|282|282|281|10600
1626365700000|2021-07-15 16:15:00|281|280|282|281|282|281|281|280|26400
1626366000000|2021-07-15 16:20:00|281|280|281|280|282|281|281|280|22600
1626366300000|2021-07-15 16:25:00|282|281|282|281|282|281|282|281|1200
1626366600000|2021-07-15 16:30:00|281|280|281|280|281|281|281|280|22400
1626366900000|2021-07-15 16:35:00|280|279|280|279|280|279|279|278|87600
1626367200000|2021-07-15 16:40:00|279|278|279|278|280|279|278|277|15200
1626367500000|2021-07-15 16:45:00|280|279|280|279|280|279|279|278|4900
1626367800000|2021-07-15 16:50:00|||||||||17300
1626368100000|2021-07-15 16:55:00|279|278|279|278|279|278|278|277|11000
1626368400000|2021-07-15 17:00:00|278|277|277|276|278|278|277|276|14900
1626368700000|2021-07-15 17:05:00|276|275|277|276|277|276|276|275|37900
1626369000000|2021-07-15 17:10:00|276|275|277|276|278|277|276|275|23100
1626369300000|2021-07-15 17:15:00|276|275|277|276|277|276|276|275|16100
1626369600000|2021-07-15 17:20:00|278|277|277|276|278|277|276|275|10600
1626369900000|2021-07-15 17:25:00|276|275|276|275|276|276|276|275|36600
1626370200000|2021-07-15 17:30:00|277|276|276|275|277|276|276|275|7900
1626370500000|2021-07-15 17:35:00|||||||||13000
1626370800000|2021-07-15 17:40:00|||||||||8800
1626371100000|2021-07-15 17:45:00|275|274|273|272|275|274|273|272|31400
1626371400000|2021-07-15 17:50:00|272|271|272|271|273|272|272|271|20300
1626371700000|2021-07-15 17:55:00|273|272|273|272|273|272|272|271|6800
1626372000000|2021-07-15 18:00:00|274|273|274|273|275|274|274|273|15600
1626372300000|2021-07-15 18:05:00|275|274|274|273|276|275|274|273|7900
1626372600000|2021-07-15 18:10:00|275|274|274|273|276|274|274|273|17300
1626372900000|2021-07-15 18:15:00|275|274|276|275|276|275|275|274|2100
1626373200000|2021-07-15 18:20:00|||||||||9000
1626373500000|2021-07-15 18:25:00|277|276|277|276|278|276|277|276|14900
1626373800000|2021-07-15 18:30:00|||||||||10500
1626374100000|2021-07-15 18:35:00|276|275|276|275|276|275|276|275|4000
1626374400000|2021-07-15 18:40:00|||||||||300
1626374700000|2021-07-15 18:45:00|275|274|276|275|276|275|275|274|21500
1626375000000|2021-07-15 18:50:00|277|276|276|275|277|276|276|275|8000
1626375300000|2021-07-15 18:55:00|275|274|276|275|276|275|275|274|6200
1626375600000|2021-07-15 19:00:00|277|276|277|276|277|276|277|276|1400
1626375900000|2021-07-15 19:05:00|276|275|276|275|276|275|276|275|2700
1626376200000|2021-07-15 19:10:00|277|276|279|278|279|278|277|276|36300
1626376500000|2021-07-15 19:15:00|278|277|280|279|280|279|278|277|11400
1626376800000|2021-07-15 19:20:00|281|280|280|279|281|280|280|279|52200
1626377100000|2021-07-15 19:25:00|||||||||2400
1626377400000|2021-07-15 19:30:00|281|280|281|280|281|280|281|280|7300
1626377700000|2021-07-15 19:35:00|282|281|282|281|282|281|281|280|7000
1626378000000|2021-07-15 19:40:00|281|280|280|279|281|280|280|279|14400
1626378300000|2021-07-15 19:45:00|279|278|278|277|279|278|278|277|52700
1626378600000|2021-07-15 19:50:00|277|276|277|276|277|276|276|275|18700
1626378900000|2021-07-15 19:55:00|278|277|279|277|279|277|278|276|21200
1626442200000|2021-07-16 13:30:00|283|282|284|283|284|283|282|280|25000
1626442500000|2021-07-16 13:35:00|285|284|281|280|285|284|281|280|32400
1626442800000|2021-07-16 13:40:00|282|281|280|279|282|281|280|279|17400
1626443100000|2021-07-16 13:45:00|279|278|280|279|280|279|279|278|16600
1626443400000|2021-07-16 13:50:00|279|278|278|277|280|279|278|277|32300
1626443700000|2021-07-16 13:55:00|279|278|278|277|279|278|278|277|4900
1626444000000|2021-07-16 14:00:00|277|276|277|276|277|276|277|276|10900
1626444300000|2021-07-16 14:05:00|278|277|276|275|278|277|276|275|8100
1626444600000|2021-07-16 14:10:00|275|274|274|273|275|274|274|273|24600
1626444900000|2021-07-16 14:15:00|275|274|274|273|275|274|274|273|17200
1626445200000|2021-07-16 14:20:00|276|274|275|274|276|275|275|274|8900
1626445500000|2021-07-16 14:25:00|274|273|276|275|276|275|274|273|3600
1626445800000|2021-07-16 14:30:00|277|276|277|276|277|276|276|275|19900
1626446100000|2021-07-16 14:35:00|278|277|277|276|278|277|276|275|7200
1626446400000|2021-07-16 14:40:00|278|277|278|277|278|277|277|276|12300
1626446700000|2021-07-16 14:45:00|277|276|277|276|277|277|277|276|5600
1626447000000|2021-07-16 14:50:00|278|277|278|277|278|277|277|276|5600
1626447300000|2021-07-16 14:55:00|277|276|277|276|277|276|277|276|5300
1626447600000|2021-07-16 15:00:00|276|275|276|275|276|275|276|275|27000
1626447900000|2021-07-16 15:05:00|||||||||27400
1626448200000|2021-07-16 15:10:00|||||||||2100
1626448500000|2021-07-16 15:15:00|||||||||5800
1626448800000|2021-07-16 15:20:00|277|276|276|275|277|276|276|275|14500
1626449100000|2021-07-16 15:25:00|277|276|277|276|277|276|276|275|11200
1626449400000|2021-07-16 15:30:00|276|275|277|276|277|276|276|275|19400
1626449700000|2021-07-16 15:35:00|278|277|279|278|279|278|277|276|20300
1626450000000|2021-07-16 15:40:00|280|279|281|280|281|280|280|279|20500
1626450300000|2021-07-16 15:45:00|280|279|280|279|281|280|280|279|3500
1626450600000|2021-07-16 15:50:00|281|280|281|280|282|280|281|280|12900
1626450900000|2021-07-16 15:55:00|280|279|280|279|280|279|280|279|4000
1626451200000|2021-07-16 16:00:00|279|278|278|277|279|279|278|277|5500
1626451500000|2021-07-16 16:05:00|279|278|278|277|279|278|278|277|3500
1626451800000|2021-07-16 16:10:00|||||||||6600
1626452100000|2021-07-16 16:15:00|279|278|279|278|280|279|278|277|30800
1626452400000|2021-07-16 16:20:00|280|279|279|278|280|279|279|278|1000
1626452700000|2021-07-16 16:25:00|||||||||10400
1626453000000|2021-07-16 16:30:00|280||280||280||279||2600
1626453300000|2021-07-16 16:35:00|279|279|279|278|280|279|279|278|2900
1626453600000|2021-07-16 16:40:00|||||||||1400
1626453900000|2021-07-16 16:45:00|278|277|278|277|278|277|278|277|3700
1626454500000|2021-07-16 16:55:00|||||||||100
1626454800000|2021-07-16 17:00:00|||||||||2000
1626455100000|2021-07-16 17:05:00|||||||||300
1626455400000|2021-07-16 17:10:00|||||||||1800
1626456000000|2021-07-16 17:20:00|||||||||5700
1626456300000|2021-07-16 17:25:00|||||||||200
1626456600000|2021-07-16 17:30:00|279|278|278|277|279|278|278|277|2600
1626456900000|2021-07-16 17:35:00|||||||||52300
1626457200000|2021-07-16 17:40:00|||||||||8800
1626457500000|2021-07-16 17:45:00|||||||||1700
1626457800000|2021-07-16 17:50:00|||||||||600
1626458100000|2021-07-16 17:55:00|||||||||3700
1626458400000|2021-07-16 18:00:00|||||||||6700
1626458700000|2021-07-16 18:05:00|||||||||6300
1626459000000|2021-07-16 18:10:00|||||||||1000
1626459300000|2021-07-16 18:15:00|277|276|277|276|277|276|277|276|14400
1626459600000|2021-07-16 18:20:00|||||||||2700
1626459900000|2021-07-16 18:25:00|276|275|276|275|276|275|276|275|400
1626460200000|2021-07-16 18:30:00|||||||||8500
1626460500000|2021-07-16 18:35:00|||||||||200
1626461100000|2021-07-16 18:45:00|||||||||6400
1626461400000|2021-07-16 18:50:00|||||||||9300
1626461700000|2021-07-16 18:55:00|275|274|276|275|276|275|275|274|32500
1626462000000|2021-07-16 19:00:00|275|274|274|273|275|274|273|272|21600
1626462300000|2021-07-16 19:05:00|275|274|274|273|275|274|273|272|10700
1626462600000|2021-07-16 19:10:00|275|274|275|274|275|274|274|273|8500
1626462900000|2021-07-16 19:15:00|||||||||300
1626463200000|2021-07-16 19:20:00|276|275|275|274|276|275|275|274|9200
1626463500000|2021-07-16 19:25:00|274|273|274|273|274|273|273|272|10600
1626463800000|2021-07-16 19:30:00|273|272|273|272|273|272|273|272|5900
1626464100000|2021-07-16 19:35:00|272|271|273|272|273|272|272|271|37100
1626464400000|2021-07-16 19:40:00|||||||||4900
1626464700000|2021-07-16 19:45:00|274|273|274|273|274|273|273|272|13600
1626465000000|2021-07-16 19:50:00|275|272|273|272|275|273|273|272|47300
1626465300000|2021-07-16 19:55:00|272|271|272|270|273|272|271|270|66200
1626701400000|2021-07-19 13:30:00|261|260|258|257|263|261|258|257|45400
1626701700000|2021-07-19 13:35:00|259|258|257|256|260|259|257|256|46100
1626702000000|2021-07-19 13:40:00|256|255|256|255|257|256|253|252|72800
1626702300000|2021-07-19 13:45:00|257|256|261|260|261|260|257|256|66900
1626702600000|2021-07-19 13:50:00|260|259|255|254|261|260|255|254|80800
1626702900000|2021-07-19 13:55:00|256|255|258|257|259|258|255|254|23100
1626703200000|2021-07-19 14:00:00|257|256|259|258|259|258|256|255|9500
1626703500000|2021-07-19 14:05:00|258|257|256|255|258|257|256|255|10900
1626703800000|2021-07-19 14:10:00|255|254|254|253|255|254|254|253|54800
1626704100000|2021-07-19 14:15:00|255|254|254|253|255|254|253|252|50100
1626704400000|2021-07-19 14:20:00|255|254|254|253|255|254|253|252|24800
1626704700000|2021-07-19 14:25:00|253|252|252|251|254|253|250|249|155200
1626705000000|2021-07-19 14:30:00|253|252|253|252|254|253|252|251|40700
1626705300000|2021-07-19 14:35:00|254|253|253|252|254|253|252|251|36900
1626705600000|2021-07-19 14:40:00|252|251|256|255|256|255|252|251|121600
1626705900000|2021-07-19 14:45:00|255|254|255|254|256|255|255|254|5300
1626706200000|2021-07-19 14:50:00|256|255|255|254|258|257|255|254|47800
1626706500000|2021-07-19 14:55:00|256|255|257|256|257|256|255|254|25100
1626706800000|2021-07-19 15:00:00|258|257|257|256|259|258|257|256|20900
1626707100000|2021-07-19 15:05:00|258|257|258|257|258|257|258|257|1500
1626707400000|2021-07-19 15:10:00|259|258|259|258|259|258|258|256|20600
1626707700000|2021-07-19 15:15:00|258|257|259|258|259|258|258|257|2400
1626708000000|2021-07-19 15:20:00|258|257|258|257|259|258|258|257|6900
1626708300000|2021-07-19 15:25:00|257|256|256|255|257|256|256|255|13900
1626708600000|2021-07-19 15:30:00|257|256|257|256|257|256|256|255|9000
1626708900000|2021-07-19 15:35:00|258|257|257|256|258|257|257|256|8400
1626709200000|2021-07-19 15:40:00|256|255|257|256|257|256|256|255|11100
1626709500000|2021-07-19 15:45:00|||||||||900
1626709800000|2021-07-19 15:50:00||255||255||256||255|3500
1626710100000|2021-07-19 15:55:00|258|256|258|257|258|257|258|256|3500
1626710400000|2021-07-19 16:00:00|257|256|258|257|258|257|257|256|22100
1626710700000|2021-07-19 16:05:00|259|258|258|257|259|258|258|257|20700
1626711000000|2021-07-19 16:10:00|||||||||1400
1626711300000|2021-07-19 16:15:00|||||||||3400
1626711600000|2021-07-19 16:20:00|||||||||7200
1626711900000|2021-07-19 16:25:00|257|256|257|256|257|256|257|256|85200
1626712200000|2021-07-19 16:30:00|256|255|256|255|256|255|256|255|4500
1626712500000|2021-07-19 16:35:00|||||||||6500
1626712800000|2021-07-19 16:40:00|255|254|254|253|255|254|254|253|19300
1626713100000|2021-07-19 16:45:00|255|254|255|253|255|254|254|253|8300
1626713400000|2021-07-19 16:50:00|254|254|255|254|255|254|254|253|1300
1626713700000|2021-07-19 16:55:00|||||||||1600
1626714000000|2021-07-19 17:00:00|||||||||300
1626714300000|2021-07-19 17:05:00|||||||||4700
1626714600000|2021-07-19 17:10:00|256|255|256|255|256|255|256|255|5100
1626714900000|2021-07-19 17:15:00|||||||||100
1626715200000|2021-07-19 17:20:00|||||||||1100
1626715500000|2021-07-19 17:25:00|255|254|255|254|255|254|255|254|4700
1626715800000|2021-07-19 17:30:00|254|253|254|253|254|253|254|253|16400
1626716100000|2021-07-19 17:35:00|255|254|256|255|256|255|255|254|8900
1626716400000|2021-07-19 17:40:00|||||||||1400
1626716700000|2021-07-19 17:45:00|255|254|255|254|255|254|255|254|5400
1626717000000|2021-07-19 17:50:00|256|255|256|255|256|255|255|254|12300
1626717300000|2021-07-19 17:55:00|255|254|255|254|255|254|255|254|31300
1626717600000|2021-07-19 18:00:00|256|255|256|255|256|255|256|255|6000
1626717900000|2021-07-19 18:05:00|||||||||100
1626718200000|2021-07-19 18:10:00|||||||||2300
1626718500000|2021-07-19 18:15:00|257|256|257|256|257|256|257|256|8600
1626718800000|2021-07-19 18:20:00|258|257|257|256|258|257|257|256|7500
1626719100000|2021-07-19 18:25:00|258|257|257|256|258|257|257|256|2500
1626719700000|2021-07-19 18:35:00|256|255|256|255|256|255|256|255|16400
1626720000000|2021-07-19 18:40:00|||||||||15100
1626720300000|2021-07-19 18:45:00|255|254|255|254|255|254|255|254|105000
1626720600000|2021-07-19 18:50:00|||||||||1700
1626720900000|2021-07-19 18:55:00|256|255|255|254|256|255|255|254|19800
1626721200000|2021-07-19 19:00:00|||||||||200
1626721500000|2021-07-19 19:05:00|||||||||1300
1626721800000|2021-07-19 19:10:00|||||||||5800
1626722100000|2021-07-19 19:15:00|254|253|253|252|254|253|253|252|77000
1626722400000|2021-07-19 19:20:00|252|251|252|251|253|252|252|251|21000
1626722700000|2021-07-19 19:25:00|253|252|253|252|253|252|253|252|26200
1626723000000|2021-07-19 19:30:00|252|251|252|251|252|251|252|251|15300
1626723300000|2021-07-19 19:35:00|253|252|254|253|254|253|253|251|12200
1626723600000|2021-07-19 19:40:00|253|252|254|253|254|253|253|252|10400
1626723900000|2021-07-19 19:45:00|||||||||1200
1626724200000|2021-07-19 19:50:00|253|252|253|252|253|252|253|252|15200
1626724500000|2021-07-19 19:55:00|254|253|254|253|255|254|254|253|83400
1626787800000|2021-07-20 13:30:00|252|249|248|247|253|250|248|247|44100
1626788100000|2021-07-20 13:35:00|249|248|245|244|251|250|243|242|80200
1626788400000|2021-07-20 13:40:00|244|243|244|243|245|244|243|242|28100
1626788700000|2021-07-20 13:45:00|243|242|244|243|244|243|243|242|13700
1626789000000|2021-07-20 13:50:00|243|242|242|241|244|243|241|240|55900
1626789300000|2021-07-20 13:55:00|241|240|242|241|242|241|241|240|41800
1626789600000|2021-07-20 14:00:00|243|242|241|240|243|242|241|240|43600
1626789900000|2021-07-20 14:05:00|242|241|239|238|242|241|238|237|183800
1626790200000|2021-07-20 14:10:00|240|239|243|242|243|242|239|239|80500
1626790500000|2021-07-20 14:15:00|244|243|242|241|244|243|242|241|57800
1626790800000|2021-07-20 14:20:00|243|242|242|241|243|242|241|240|8900
1626791100000|2021-07-20 14:25:00|241|240|241|240|242|241|241|240|27100
1626791400000|2021-07-20 14:30:00|242|241|241|240|242|241|241|240|34900
1626791700000|2021-07-20 14:35:00|242|241|241|240|242|241|241|240|18200
1626792000000|2021-07-20 14:40:00|242|241|243|242|243|242|242|241|17400
1626792300000|2021-07-20 14:45:00|242|241|243|242|243|242|242|241|6500
1626792600000|2021-07-20 14:50:00|244|243|245|244|245|244|244|243|29800
1626792900000|2021-07-20 14:55:00|244|243|245|244|245|244|244|243|29300
1626793200000|2021-07-20 15:00:00|||||||||1300
1626793500000|2021-07-20 15:05:00|244|243|243|242|244|243|243|242|21700
1626793800000|2021-07-20 15:10:00|244|243|245|244|245|244|244|243|25500
1626794100000|2021-07-20 15:15:00|244|243|245|244|245|244|244|243|7900
1626794400000|2021-07-20 15:20:00|246|245|247|246|247|246|246|245|146500
1626794700000|2021-07-20 15:25:00|246|245|247|246|247|246|246|245|27800
1626795000000|2021-07-20 15:30:00|246|245|246|245|246|245|244|243|30200
1626795300000|2021-07-20 15:35:00|245|244|247|246|247|246|245|244|18800
1626795600000|2021-07-20 15:40:00|246|245|248|247|248|247|246|245|35200
1626795900000|2021-07-20 15:45:00|247|246|247|246|248|247|247|246|10800
1626796200000|2021-07-20 15:50:00|248|247|248|247|248|247|248|247|12400
1626796500000|2021-07-20 15:55:00|||||||||6000
1626796800000|2021-07-20 16:00:00|249|248|249|248|250|249|249|248|35000
1626797100000|2021-07-20 16:05:00|250|249|249|248|251|250|248|247|27200
1626797400000|2021-07-20 16:10:00|||||||||3700
1626797700000|2021-07-20 16:15:00|||||||||14500
1626798000000|2021-07-20 16:20:00|||||||||600
1626798300000|2021-07-20 16:25:00|250|249|250|249|250|249|249|249|10500
1626798600000|2021-07-20 16:30:00|249|248|249|248|249|248|249|248|11700
1626798900000|2021-07-20 16:35:00|250|249|250|249|250|249|250|249|8500
1626799200000|2021-07-20 16:40:00|||||||||2400
1626799500000|2021-07-20 16:45:00|||||||||3800
1626799800000|2021-07-20 16:50:00|||||||||5900
1626800100000|2021-07-20 16:55:00|249|248|249|248|250|249|249|248|24100
1626800400000|2021-07-20 17:00:00|||||||||11200
1626800700000|2021-07-20 17:05:00|250|249|251|250|251|250|250|249|17600
1626801000000|2021-07-20 17:10:00|252|251|252|251|252|251|252|251|12000
1626801300000|2021-07-20 17:15:00|253|252|253|252|253|252|252|251|12900
1626801600000|2021-07-20 17:20:00|||||||||2500
1626801900000|2021-07-20 17:25:00|||||||||3300
1626802200000|2021-07-20 17:30:00|254|253|253|252|254|253|253|252|25500
1626802500000|2021-07-20 17:35:00|254|253|256|255|256|255|253|253|41800
1626802800000|2021-07-20 17:40:00|||||||||7200
1626803100000|2021-07-20 17:45:00|257|256|255|254|257|256|255|254|13300
1626803400000|2021-07-20 17:50:00|254|253|254|253|254|253|253|252|37100
1626803700000|2021-07-20 17:55:00|||||||||11200
1626804000000|2021-07-20 18:00:00|255|254|254|253|255|254|254|253|24200
1626804300000|2021-07-20 18:05:00|253|252|251|250|254|252|251|250|34200
1626804600000|2021-07-20 18:10:00|252|251|252|251|252|251|251|250|34700
1626804900000|2021-07-20 18:15:00|253|252|255|254|255|254|253|252|16200
1626805200000|2021-07-20 18:20:00|256|255|254|253|256|255|254|253|21400
1626805500000|2021-07-20 18:25:00|255|254|260|258|260|259|255|254|37500
1626805800000|2021-07-20 18:30:00|259|259|260|259|260|259|259|258|17300
1626806100000|2021-07-20 18:35:00|259|258|260|259|260|259|259|258|7500
1626806400000|2021-07-20 18:40:00|259|258|260|259|260|259|259|258|10800
1626806700000|2021-07-20 18:45:00|||||||||1500
1626807000000|2021-07-20 18:50:00|261|260|263|262|263|262|260|260|14800
1626807300000|2021-07-20 18:55:00|264|263|264|263|267|266|264|263|38800
1626807600000|2021-07-20 19:00:00|265|264|266|265|267|266|265|264|32200
1626807900000|2021-07-20 19:05:00|267|266|269|268|270|269|266|266|10300
1626808200000|2021-07-20 19:10:00|270|269|269|268|273|272|269|268|23600
1626808500000|2021-07-20 19:15:00|270|269|272|271|272|271|269|268|14000
1626808800000|2021-07-20 19:20:00|271|270|272|271|273|272|271|270|18000
1626809100000|2021-07-20 19:25:00|273|272|274|272|274|272|271|270|32600
1626809400000|2021-07-20 19:30:00|275|273|275|274|278|277|274|273|31900
1626809700000|2021-07-20 19:35:00|274|273|275|274|275|274|273|272|28300
1626810000000|2021-07-20 19:40:00|274|273|277|276|277|276|274|273|29300
1626810300000|2021-07-20 19:45:00|276|275|277|276|277|276|274|273|48300
1626810600000|2021-07-20 19:50:00|276|275|279|278|279|278|276|275|54400
1626810900000|2021-07-20 19:55:00|278|277|279|276|279|277|276|275|65500
1626874200000|2021-07-21 13:30:00|288|287|297|296|298|297|287|285|201700
1626874500000|2021-07-21 13:35:00|298|295|294|293|298|295|291|290|89300
1626874800000|2021-07-21 13:40:00|293|292|289|288|293|292|288|287|83900
1626875100000|2021-07-21 13:45:00|288|287|288|287|289|288|287|286|61500
1626875400000|2021-07-21 13:50:00|289|288|283|282|289|288|283|282|59200
1626875700000|2021-07-21 13:55:00|284|283|288|287|289|288|284|283|43100
1626876000000|2021-07-21 14:00:00|287|286|289|288|289|288|287|286|23900
1626876300000|2021-07-21 14:05:00|290|289|293|292|293|292|290|289|107100
1626876600000|2021-07-21 14:10:00|292|291|290|289|292|291|290|289|14100
1626876900000|2021-07-21 14:15:00|291|290|292|291|293|292|291|290|41000
1626877200000|2021-07-21 14:20:00|293|292|292|291|293|292|292|291|15100
1626877500000|2021-07-21 14:25:00|291|290|290|289|291|290|290|289|29600
1626877800000|2021-07-21 14:30:00|289|288|287|286|289|288|286|285|37100
1626878100000|2021-07-21 14:35:00|288|287|290|289|290|289|287|286|12600
1626878400000|2021-07-21 14:40:00|291|290|290|289|291|290|290|289|7700
1626878700000|2021-07-21 14:45:00|291|290|292|291|292|291|290|289|27300
1626879000000|2021-07-21 14:50:00|293|292|292|291|293|292|292|291|12600
1626879300000|2021-07-21 14:55:00|291|290|292|291|292|291|291|290|4300
1626879600000|2021-07-21 15:00:00|293|292|292|291|293|292|292|291|24900
1626879900000|2021-07-21 15:05:00|||||||||3300
1626880200000|2021-07-21 15:10:00|293|292|293|292|293|292|293|292|10900
1626880500000|2021-07-21 15:15:00|||||||||2200
1626880800000|2021-07-21 15:20:00|292|291|291|290|292|291|291|290|10200
1626881100000|2021-07-21 15:25:00|292|291|291|290|292|291|290|289|17700
1626881400000|2021-07-21 15:30:00|290|289|290|289|291|290|290|289|5900
1626881700000|2021-07-21 15:35:00|291|290|292|291|292|291|291|290|8800
1626882000000|2021-07-21 15:40:00|291|290|291|290|291|291|291|290|2400
1626882300000|2021-07-21 15:45:00|290|289|292|291|292|291|290|289|12700
1626882600000|2021-07-21 15:50:00|291|290|290|289|291|290|289|288|42800
1626882900000|2021-07-21 15:55:00|291|290|291|290|292|290|291|290|8200
1626883200000|2021-07-21 16:00:00|292|291|291|290|292|291|291|290|10300
1626883500000|2021-07-21 16:05:00|||||||||1100
1626883800000|2021-07-21 16:10:00|292|291|291|290|292|291|291|290|3800
1626884100000|2021-07-21 16:15:00|292|291|292|291|292|291|291|290|8800
1626884400000|2021-07-21 16:20:00|||||||||1500
1626884700000|2021-07-21 16:25:00|||||||||3800
1626885000000|2021-07-21 16:30:00|293|292|294|293|295|294|292|292|42000
1626885300000|2021-07-21 16:35:00|295|294|295|294|295|294|295|294|12000
1626885600000|2021-07-21 16:40:00|294|293|295|294|295|294|294|293|24200
1626885900000|2021-07-21 16:45:00|294|293|294|293|295|294|294|293|23400
1626886200000|2021-07-21 16:50:00|||||||||19200
1626886500000|2021-07-21 16:55:00|295||294||295||294||26100
1626886800000|2021-07-21 17:00:00|293|292|291|290|293|292|291|290|17700
1626887100000|2021-07-21 17:05:00|292|291|292|291|292|291|292|291|15300
1626887400000|2021-07-21 17:10:00|293|292|294|293|294|293|293|292|20200
1626887700000|2021-07-21 17:15:00|295|294|294|293|295|294|294|293|21600
1626888000000|2021-07-21 17:20:00|||||||||800
1626888300000|2021-07-21 17:25:00|295|294|294|293|295|294|294|293|24600
1626888600000|2021-07-21 17:30:00|||||||||1300
1626888900000|2021-07-21 17:35:00|293|292|293|292|293|292|293|292|21600
1626889200000|2021-07-21 17:40:00|294|293|294|293|294|293|294|292|4200
1626889500000|2021-07-21 17:45:00|||||||||6700
1626889800000|2021-07-21 17:50:00|||||||||2700
1626890100000|2021-07-21 17:55:00|295|294|295|294|295|294|294|294|5700
1626890400000|2021-07-21 18:00:00|294|293|293|292|294|293|293|292|19700
1626890700000|2021-07-21 18:05:00|294|293|293|292|294|293|293|292|7700
1626891000000|2021-07-21 18:10:00|294|293|295|294|295|294|293|292|33200
1626891300000|2021-07-21 18:15:00|296|295|299|298|300|298|296|295|149000
1626891600000|2021-07-21 18:20:00|300|299|304|303|309|308|299|299|232300
1626891900000|2021-07-21 18:25:00|306|304|305|304|307|306|303|302|36800
1626892200000|2021-07-21 18:30:00|304|303|301|299|306|305|301|299|70300
1626892500000|2021-07-21 18:35:00|300|300|300|299|301|300|297|296|41900
1626892800000|2021-07-21 18:40:00|301|300|301|300|303|302|300|299|22300
1626893100000|2021-07-21 18:45:00|302|301|301|300|303|302|301|300|20200
1626893400000|2021-07-21 18:50:00|302|301|301|300|303|302|301|300|20000
1626893700000|2021-07-21 18:55:00|300|299|298|297|300|300|295|294|47200
1626894000000|2021-07-21 19:00:00|297|296|297|296|297|297|295|294|38700
1626894300000|2021-07-21 19:05:00|296|295|297|296|297|296|296|295|27700
1626894600000|2021-07-21 19:10:00|296|295|293|292|296|295|293|292|69600
1626894900000|2021-07-21 19:15:00|294|293|295|294|295|294|294|293|50900
1626895200000|2021-07-21 19:20:00|294|293|294|293|294|293|294|293|24400
1626895500000|2021-07-21 19:25:00|293|292|288|287|294|292|288|287|89700
1626895800000|2021-07-21 19:30:00|289|288|288|287|289|288|286|284|98600
1626896100000|2021-07-21 19:35:00|289|288|289|288|291|290|289|288|70100
1626896400000|2021-07-21 19:40:00|288|287|287|286|288|287|286|285|45800
1626896700000|2021-07-21 19:45:00|288|287|288|287|288|287|288|287|52900
1626897000000|2021-07-21 19:50:00|289|288|289|288|289|288|289|288|102200
1626897300000|2021-07-21 19:55:00|288|287|288|283|288|287|284|283|164300
1626960600000|2021-07-22 13:30:00|290|287|289|288|290|289|288|286|22100
1626960900000|2021-07-22 13:35:00|288|287|288|287|289|288|286|285|45000
1626961200000|2021-07-22 13:40:00|287|286|291|290|291|290|286|285|20100
1626961500000|2021-07-22 13:45:00|290|289|287|286|291|290|286|285|25600
1626961800000|2021-07-22 13:50:00|286|285|285|284|287|286|284|283|64200
1626962100000|2021-07-22 13:55:00|286|285|288|287|288|287|285|284|7100
1626962400000|2021-07-22 14:00:00|289|288|285|284|290|289|285|284|116400
1626962700000|2021-07-22 14:05:00|284|283|285|284|286|285|284|283|15800
1626963000000|2021-07-22 14:10:00|286|285|285|284|286|285|284|283|11300
1626963300000|2021-07-22 14:15:00|286|285|286|285|286|285|285|283|21000
1626963600000|2021-07-22 14:20:00|285|284|286|285|286|285|285|284|5100
1626963900000|2021-07-22 14:25:00|287|286|286|285|287|286|286|285|2700
1626964200000|2021-07-22 14:30:00|287|286|287|286|288|287|286|285|20200
1626964500000|2021-07-22 14:35:00|286|285|287|286|287|286|285|284|11600
1626964800000|2021-07-22 14:40:00|288|287|286|285|288|287|286|285|16100
1626965100000|2021-07-22 14:45:00|287|286|286|285|287|286|286|285|700
1626965400000|2021-07-22 14:50:00|287|286|285|284|287|286|284|283|24700
1626965700000|2021-07-22 14:55:00|286|285|286|285|287|285|285|284|12800
1626966000000|2021-07-22 15:00:00|287|286|288|287|288|287|287|286|6200
1626966300000|2021-07-22 15:05:00|289|288|289|288|291|290|288|288|22300
1626966600000|2021-07-22 15:10:00|288|287|288|287|288|287|287|286|5400
1626966900000|2021-07-22 15:15:00|287|286|287|286|288|287|287|286|5600
1626967200000|2021-07-22 15:20:00|||||||||800
1626967500000|2021-07-22 15:25:00|286|285|286|285|286|285|285|284|18100
1626967800000|2021-07-22 15:30:00|285|284|288|287|288|287|285|284|22100
1626968100000|2021-07-22 15:35:00|287|286|287|286|287|286|287|286|1600
1626968400000|2021-07-22 15:40:00|288|287|288|287|288|287|287|286|2200
1626968700000|2021-07-22 15:45:00|289|288|290|289|290|289|289|288|12800
1626969000000|2021-07-22 15:50:00|291|290|292|291|292|291|291|290|45400
1626969300000|2021-07-22 15:55:00|291|290|292|291|292|291|291|290|20700
1626969600000|2021-07-22 16:00:00|291|290|292|291|292|291|291|290|16700
1626969900000|2021-07-22 16:05:00|291|290|292|291|292|291|291|290|5700
1626970200000|2021-07-22 16:10:00|291|290|291|290|291|290|291|290|2600
1626970500000|2021-07-22 16:15:00|290|289|290|289|290|289|290|289|8500
1626970800000|2021-07-22 16:20:00|289|288|291|290|291|290|289|288|8900
1626971100000|2021-07-22 16:25:00|290|289|291|290|291|290|290|289|9500
1626971400000|2021-07-22 16:30:00|290|289|290|289|291|290|290|289|2000
1626971700000|2021-07-22 16:35:00|291|290|291|290|291|290|291|290|1300
1626972000000|2021-07-22 16:40:00|||||||||5800
1626972300000|2021-07-22 16:45:00|292|291|290|289|292|291|290|289|15100
1626972600000|2021-07-22 16:50:00|||||||||1300
1626972900000|2021-07-22 16:55:00|291|290|290|289|291|290|290|289|7400
1626973200000|2021-07-22 17:00:00|291|290|292|291|292|291|291|290|9900
1626973500000|2021-07-22 17:05:00|291|290|291|290|291|290|291|290|7000
1626973800000|2021-07-22 17:10:00|||||||||800
1626974100000|2021-07-22 17:15:00|290|289|290|289|291|290|290|289|27900
1626974400000|2021-07-22 17:20:00|291|290|290|289|291|290|290|289|1500
1626974700000|2021-07-22 17:25:00|||||||||200
1626975000000|2021-07-22 17:30:00|291|290|291|290|291|290|291|290|3600
1626975300000|2021-07-22 17:35:00|||||||||100
1626975600000|2021-07-22 17:40:00|290|289|289|288|291|290|289|288|11500
1626975900000|2021-07-22 17:45:00|290|289|289|288|290|289|289|288|1100
1626976200000|2021-07-22 17:50:00|||||||||600
1626976500000|2021-07-22 17:55:00|||||||||100
1626976800000|2021-07-22 18:00:00|290|289|289|288|290|289|289|288|4600
1626977100000|2021-07-22 18:05:00|||||||||2900
1626977400000|2021-07-22 18:10:00|288|287|288|287|289|288|288|287|5000
1626977700000|2021-07-22 18:15:00|289|288|288|287|289|288|288|287|1800
1626978000000|2021-07-22 18:20:00|287|286|287|286|287|286|287|286|4100
1626978300000|2021-07-22 18:25:00|286|285|285|284|287|286|285|284|39200
1626978600000|2021-07-22 18:30:00|286|285|286|285|286|285|286|285|500
1626978900000|2021-07-22 18:35:00|285|284|287|286|287|286|285|284|18900
1626979200000|2021-07-22 18:40:00|286|285|287|286|287|286|286|285|400
1626979500000|2021-07-22 18:45:00|286|285|287|285|287|286|286|285|5000
1626979800000|2021-07-22 18:50:00|286||286||286||286||100
1626980100000|2021-07-22 18:55:00|287||286||287||286||2900
1626980400000|2021-07-22 19:00:00|285|284|286|285|286|285|285|284|2100
1626980700000|2021-07-22 19:05:00|||||||||800
1626981000000|2021-07-22 19:10:00|||||||||6400
1626981300000|2021-07-22 19:15:00|285|284|286|285|286|285|285|284|1700
1626981600000|2021-07-22 19:20:00|||||||||1300
1626981900000|2021-07-22 19:25:00|287|286|287|286|287|286|287|286|2700
1626982200000|2021-07-22 19:30:00|286|285|283|282|287|285|283|282|75800
1626982500000|2021-07-22 19:35:00|282|281|282|281|282|281|281|280|48900
1626982800000|2021-07-22 19:40:00|281|280|282|281|282|281|281|280|7900
1626983100000|2021-07-22 19:45:00|281|280|282|281|282|281|281|280|21900
1626983400000|2021-07-22 19:50:00|281|280|284|283|284|283|281|280|38800
1626983700000|2021-07-22 19:55:00|283|282|285|283|285|284|283|282|24300
1627047000000|2021-07-23 13:30:00|289|286|283|282|289|287|283|282|31200
1627047300000|2021-07-23 13:35:00|282|281|285|284|286|285|282|281|25100
1627047600000|2021-07-23 13:40:00|286|285|286|285|286|285|285|284|8600
1627047900000|2021-07-23 13:45:00|287|286|287|286|287|286|287|286|12500
1627048200000|2021-07-23 13:50:00|286|285|286|285|287|286|285|284|10700
1627048500000|2021-07-23 13:55:00|285|284|287|286|287|286|285|284|10100
1627048800000|2021-07-23 14:00:00|288|287|289|288|289|288|288|287|13400
1627049100000|2021-07-23 14:05:00|288|287|287|286|289|288|287|286|13000
1627049400000|2021-07-23 14:10:00|286|285|286|285|286|285|285|284|8800
1627049700000|2021-07-23 14:15:00|285|284|285|284|286|285|285|284|5000
1627050000000|2021-07-23 14:20:00|286|285|287|285|287|285|286|285|15200
1627050300000|2021-07-23 14:25:00|286|286|286|285|287|286|286|285|4200
1627050600000|2021-07-23 14:30:00|287|286|286|285|287|286|286|285|6100
1627050900000|2021-07-23 14:35:00|285|284|284|283|285|284|283|282|44600
1627051200000|2021-07-23 14:40:00|283|282|283|282|284|283|283|282|12500
1627051500000|2021-07-23 14:45:00|282|281|282|281|283|282|281|280|53500
1627051800000|2021-07-23 14:50:00|281|280|282|281|282|281|281|280|10800
1627052100000|2021-07-23 14:55:00|281|280|282|281|282|281|281|280|5200
1627052400000|2021-07-23 15:00:00|||||||||1000
1627053000000|2021-07-23 15:10:00|283|282|283|282|283|282|282|281|7100
1627053300000|2021-07-23 15:15:00|282|281|282|281|283|282|282|281|25100
1627053600000|2021-07-23 15:20:00|283|282|282|281|283|282|282|281|1300
1627053900000|2021-07-23 15:25:00|283|282|282|281|283|282|282|281|8800
1627054200000|2021-07-23 15:30:00|281|280|279|278|282|281|279|278|61400
1627054500000|2021-07-23 15:35:00|280|279|281|280|281|280|280|279|14300
1627054800000|2021-07-23 15:40:00|280|279|279|278|280|279|279|278|28300
1627055100000|2021-07-23 15:45:00|280|279|279|278|280|279|279|278|1700
1627055400000|2021-07-23 15:50:00|278|277|277|276|278|277|277|276|13200
1627055700000|2021-07-23 15:55:00|278|277|278|277|278|277|278|277|5400
1627056000000|2021-07-23 16:00:00|277|276|278|277|278|277|277|276|7700
1627056300000|2021-07-23 16:05:00|277|276|277|276|277|276|277|276|6000
1627056600000|2021-07-23 16:10:00|||||||||3200
1627056900000|2021-07-23 16:15:00|276|275|273|272|276|275|273|272|78600
1627057200000|2021-07-23 16:20:00|272|271|274|273|274|273|272|271|21700
1627057500000|2021-07-23 16:25:00|273|272|274|273|274|273|273|272|4900
1627057800000|2021-07-23 16:30:00|275|274|278|277|278|277|274|273|17500
1627058100000|2021-07-23 16:35:00|277|276|278|277|279|278|277|276|9700
1627058400000|2021-07-23 16:40:00|279|278|279|278|279|278|278|277|2000
1627058700000|2021-07-23 16:45:00|278|277|278|277|280|279|278|277|36300
1627059000000|2021-07-23 16:50:00|277|276|278|277|278|277|277|276|12600
1627059300000|2021-07-23 16:55:00|277|276|277|276|278|277|277|276|1200
1627059600000|2021-07-23 17:00:00|278|277|277|276|278|277|277|276|6300
1627059900000|2021-07-23 17:05:00|278|277|276|275|278|277|276|275|6200
1627060200000|2021-07-23 17:10:00|275|274|276|275|277|276|275|274|8900
1627060500000|2021-07-23 17:15:00|||||||||3600
1627060800000|2021-07-23 17:20:00|||||||||5900
1627061100000|2021-07-23 17:25:00|||||||||600
1627061400000|2021-07-23 17:30:00|277|276|276|275|278|277|276|275|8600
1627061700000|2021-07-23 17:35:00|||||||||3400
1627062000000|2021-07-23 17:40:00|275|274|276|275|276|275|275|274|6000
1627062300000|2021-07-23 17:45:00|277|276|276|275|278|277|276|275|10600
1627062600000|2021-07-23 17:50:00|277|276|277|276|278|277|277|276|3000
1627062900000|2021-07-23 17:55:00|278|277|276|275|278|277|275|274|8900
1627063200000|2021-07-23 18:00:00|277|276|277|276|277|276|276|275|2300
1627063500000|2021-07-23 18:05:00|276|275|277|276|278|277|276|275|3900
1627063800000|2021-07-23 18:10:00|278|277|278|277|278|277|278|277|9900
1627064100000|2021-07-23 18:15:00|279|278|279|278|279|278|278|277|2300
1627064400000|2021-07-23 18:20:00|280|279|280|279|280|279|279|278|4400
1627064700000|2021-07-23 18:25:00|279|278|279|278|280|279|279|278|4600
1627065000000|2021-07-23 18:30:00|280|279|280|279|280|279|279|278|2500
1627065300000|2021-07-23 18:35:00|279|278|280|279|280|279|279|278|2000
1627065600000|2021-07-23 18:40:00|281|280|281|280|281|280|281|280|13400
1627065900000|2021-07-23 18:45:00|282|281|282|281|282|281|281|280|22400
1627066200000|2021-07-23 18:50:00|281|280|281|280|281|280|281|280|1300
1627066500000|2021-07-23 18:55:00|||||||||7100
1627066800000|2021-07-23 19:00:00|280|279|278|277|280|279|278|277|14500
1627067100000|2021-07-23 19:05:00|279|278|278|277|279|278|278|277|4500
1627067400000|2021-07-23 19:10:00|||||||||6300
1627067700000|2021-07-23 19:15:00|277|276|278|277|279|278|277|276|9800
1627068000000|2021-07-23 19:20:00|||||||||500
1627068300000|2021-07-23 19:25:00|279|278|279|278|279|278|278|277|7100
1627068600000|2021-07-23 19:30:00|280|279|276|275|280|279|276|275|13500
1627068900000|2021-07-23 19:35:00|275|274|274|273|275|274|274|273|41900
1627069200000|2021-07-23 19:40:00|275|274|275|274|275|274|274|273|7100
1627069500000|2021-07-23 19:45:00|276|275|276|275|277|276|275|274|13500
1627069800000|2021-07-23 19:50:00|275|274|275|274|275|274|274|273|16400
1627070100000|2021-07-23 19:55:00|||||||||48800
1627306200000|2021-07-26 13:30:00|308|306|307|306|314|312|305|302|338500
1627306500000|2021-07-26 13:35:00|308|307|314|313|319|317|305|304|244500
1627306800000|2021-07-26 13:40:00|313|312|312|311|316|315|311|310|72500
1627307100000|2021-07-26 13:45:00|311|310|312|311|314|313|308|307|113700
1627307400000|2021-07-26 13:50:00|311|310|315|314|315|314|311|310|115000
1627307700000|2021-07-26 13:55:00|314|313|323|322|323|322|314|313|260400
1627308000000|2021-07-26 14:00:00|322|321|320|319|324|323|317|316|74300
1627308300000|2021-07-26 14:05:00|319|318|316|315|322|321|316|315|103900
1627308600000|2021-07-26 14:10:00|315|314|314|313|315|314|312|311|52800
1627308900000|2021-07-26 14:15:00|315|314|318|317|318|317|315|314|21800
1627309200000|2021-07-26 14:20:00|317|316|314|313|318|316|314|313|50400
1627309500000|2021-07-26 14:25:00|313|312|311|310|314|313|311|310|95100
1627309800000|2021-07-26 14:30:00|312|309|309|308|312|309|307|306|105500
1627310100000|2021-07-26 14:35:00|310|309|310|309|311|310|309|308|34300
1627310400000|2021-07-26 14:40:00|309|308|306|305|309|308|306|305|29700
1627310700000|2021-07-26 14:45:00|305|304|308|307|309|308|304|303|73200
1627311000000|2021-07-26 14:50:00|309|308|307|306|309|308|306|305|29000
1627311300000|2021-07-26 14:55:00|308|307|307|306|308|307|307|306|18400
1627311600000|2021-07-26 15:00:00|308|307|309|308|309|308|308|307|9800
1627311900000|2021-07-26 15:05:00|308|307|308|307|308|307|307|306|16400
1627312200000|2021-07-26 15:10:00|309|308|309|308|311|310|308|307|33400
1627312500000|2021-07-26 15:15:00|||||||||1500
1627312800000|2021-07-26 15:20:00|||||||||7500
1627313100000|2021-07-26 15:25:00|308|307|308|307|308|308|308|307|58500
1627313400000|2021-07-26 15:30:00|309|308|312|311|313|312|308|308|80200
1627313700000|2021-07-26 15:35:00|313|312|313|312|313|312|312|311|12300
1627314000000|2021-07-26 15:40:00|314|313|315|314|315|314|314|313|39900
1627314300000|2021-07-26 15:45:00|314|313|314|313|315|314|313|312|14500
1627314600000|2021-07-26 15:50:00|315|314|311|310|315|314|311|310|61600
1627314900000|2021-07-26 15:55:00|312|311|315|314|315|314|312|311|64700
1627315200000|2021-07-26 16:00:00|314|313|314|313|315|314|313|312|18200
1627315500000|2021-07-26 16:05:00|313|312|313|312|313|312|312|311|11500
1627315800000|2021-07-26 16:10:00|314|313|313|312|314|313|313|312|9100
1627316100000|2021-07-26 16:15:00|314|313|314|313|314|313|313|312|8400
1627316400000|2021-07-26 16:20:00|313|312|313|312|313|312|313|312|30900
1627316700000|2021-07-26 16:25:00|314|313|316|315|317|316|314|313|55700
1627317000000|2021-07-26 16:30:00|317|316|317|316|317|316|316|315|17000
1627317300000|2021-07-26 16:35:00|316|315|317|316|317|316|316|315|43500
1627317600000|2021-07-26 16:40:00|316|315|318|317|318|317|316|315|21100
1627317900000|2021-07-26 16:45:00|317|316|317|316|318|317|317|316|8500
1627318200000|2021-07-26 16:50:00|318|317|317|316|318|317|316|315|15800
1627318500000|2021-07-26 16:55:00|316|315|315|314|317|316|315|314|24300
1627318800000|2021-07-26 17:00:00|316|315|315|314|316|315|315|314|4900
1627319100000|2021-07-26 17:05:00|316|315|313|312|316|315|313|312|33800
1627319400000|2021-07-26 17:10:00|314|313|314|313|314|313|314|313|12800
1627319700000|2021-07-26 17:15:00|315|314|315|314|315|314|315|314|8200
1627320000000|2021-07-26 17:20:00|314|313|316|314|316|314|314|313|12500
1627320300000|2021-07-26 17:25:00|315|315|318|317|319|318|315|314|145100
1627320600000|2021-07-26 17:30:00|317|316|320|319|320|319|317|316|112800
1627320900000|2021-07-26 17:35:00|319|318|319|318|320|319|318|317|15400
1627321200000|2021-07-26 17:40:00|318|317|319|318|320|319|317|316|59600
1627321500000|2021-07-26 17:45:00|320|319|322|321|322|321|319|318|135900
1627321800000|2021-07-26 17:50:00|321|320|323|322|324|323|321|320|74400
1627322100000|2021-07-26 17:55:00|324|323|324|323|328|327|324|323|314600
1627322400000|2021-07-26 18:00:00|323|322|323|322|324|323|323|322|26300
1627322700000|2021-07-26 18:05:00|322|321|321|320|322|321|319|318|83500
1627323000000|2021-07-26 18:10:00|320|319|322|321|322|321|320|319|24200
1627323300000|2021-07-26 18:15:00|321|320|322|321|322|321|321|320|28500
1627323600000|2021-07-26 18:20:00|323|322|323|322|323|322|322|322|11800
1627323900000|2021-07-26 18:25:00|322|321|322|321|323|322|322|321|17600
1627324200000|2021-07-26 18:30:00|323|322|321|320|323|322|321|320|21000
1627324500000|2021-07-26 18:35:00|320|319|321|320|321|320|320|319|22400
1627324800000|2021-07-26 18:40:00|322|321|322|321|323|322|321|320|29200
1627325100000|2021-07-26 18:45:00|323|322|324|323|324|323|323|321|21500
1627325400000|2021-07-26 18:50:00|323|322|323|322|324|323|322|321|19000
1627325700000|2021-07-26 18:55:00|322|321|321|320|323|322|321|320|14000
1627326000000|2021-07-26 19:00:00|322|321|322|321|322|321|322|321|18100
1627326300000|2021-07-26 19:05:00|323|322|326|325|326|325|323|322|94000
1627326600000|2021-07-26 19:10:00|327|326|329|328|330|329|327|326|107700
1627326900000|2021-07-26 19:15:00|328|327|326|325|328|327|326|325|28200
1627327200000|2021-07-26 19:20:00|327|326|324|323|328|327|324|323|56200
1627327500000|2021-07-26 19:25:00|325|324|324|323|325|324|324|323|36600
1627327800000|2021-07-26 19:30:00|323|322|324|323|324|323|323|322|20800
1627328100000|2021-07-26 19:35:00|323|322|323|322|323|322|323|322|19700
1627328400000|2021-07-26 19:40:00|322|321|322|321|322|321|321|320|44500
1627328700000|2021-07-26 19:45:00|323|322|323|322|324|323|323|322|47900
1627329000000|2021-07-26 19:50:00|324|323|321|320|324|323|321|320|69200
1627329300000|2021-07-26 19:55:00|320|319|320|318|320|319|319|318|113600
1627392600000|2021-07-27 13:30:00|309|307|305|304|312|311|304|302|159400
1627392900000|2021-07-27 13:35:00|306|305|314|313|314|313|306|305|62800
1627393200000|2021-07-27 13:40:00|313|312|311|310|313|312|310|309|63200
1627393500000|2021-07-27 13:45:00|312|311|313|312|314|313|312|310|11600
1627393800000|2021-07-27 13:50:00|314|313|307|306|314|313|305|304|115200
1627394100000|2021-07-27 13:55:00|306|305|307|306|308|307|306|305|14000
1627394400000|2021-07-27 14:00:00|308|307|303|302|308|307|302|301|103200
1627394700000|2021-07-27 14:05:00|302|301|297|296|304|303|296|295|111800
1627395000000|2021-07-27 14:10:00|298|295|298|297|302|301|297|295|44500
1627395300000|2021-07-27 14:15:00|297|296|300|299|300|299|295|294|66500
1627395600000|2021-07-27 14:20:00|299|298|300|299|302|301|298|297|24600
1627395900000|2021-07-27 14:25:00|299|298|298|297|300|299|298|297|12900
1627396200000|2021-07-27 14:30:00|299|298|302|301|303|302|299|298|37200
1627396500000|2021-07-27 14:35:00|303|302|302|301|304|303|302|301|29300
1627396800000|2021-07-27 14:40:00|303|302|300|299|303|302|299|298|65700
1627397100000|2021-07-27 14:45:00|299|298|300|299|300|299|299|298|2300
1627397400000|2021-07-27 14:50:00|299|298|299|298|299|298|297|296|67800
1627397700000|2021-07-27 14:55:00|300|299|301|299|301|300|299|298|20800
1627398000000|2021-07-27 15:00:00||300||300||300||300|6500
1627398300000|2021-07-27 15:05:00|300|299|299|298|300|299|299|298|19400
1627398600000|2021-07-27 15:10:00|298|297|300|299|300|299|298|296|22600
1627398900000|2021-07-27 15:15:00|299|298|299|298|301|300|299|298|10400
1627399200000|2021-07-27 15:20:00|298|297|299|298|300|299|298|297|28100
1627399500000|2021-07-27 15:25:00|300|299|300|299|300|299|299|298|6100
1627399800000|2021-07-27 15:30:00|299|298|297|295|300|299|297|295|36400
1627400100000|2021-07-27 15:35:00|296|296|295|294|297|296|294|293|181700
1627400400000|2021-07-27 15:40:00|294|293|297|296|298|297|294|293|16300
1627400700000|2021-07-27 15:45:00|298|297|298|297|299|298|298|297|12700
1627401000000|2021-07-27 15:50:00|299|298|299|298|299|298|299|298|1800
1627401300000|2021-07-27 15:55:00|298|297|299|298|299|298|298|297|9500
1627401600000|2021-07-27 16:00:00|298|297|297|296|298|297|297|296|6000
1627401900000|2021-07-27 16:05:00|298|297|299|297|299|298|297|297|9700
1627402200000|2021-07-27 16:10:00|298|298|298|297|300|299|298|297|17600
1627402500000|2021-07-27 16:15:00|297|296|297|296|299|298|297|296|15500
1627402800000|2021-07-27 16:20:00|298|297|296|295|298|297|296|295|13400
1627403100000|2021-07-27 16:25:00|||||||||1900
1627403400000|2021-07-27 16:30:00|295|294|294|293|296|295|294|293|53800
1627403700000|2021-07-27 16:35:00|293|292|295|294|295|294|293|292|17500
1627404000000|2021-07-27 16:40:00|296|295|295|294|296|295|295|294|3000
1627404300000|2021-07-27 16:45:00|294|293|293|292|295|294|293|292|17600
1627404600000|2021-07-27 16:50:00|292|291|292|291|294|293|292|291|50600
1627404900000|2021-07-27 16:55:00|293|292|293|292|293|292|292|291|12400
1627405200000|2021-07-27 17:00:00|294|293|293|292|294|293|293|292|7100
1627405500000|2021-07-27 17:05:00|294|293|293|292|294|293|293|292|3900
1627405800000|2021-07-27 17:10:00|294|291|291|290|294|291|291|290|31600
1627406100000|2021-07-27 17:15:00|290|289|287|286|290|289|286|284|100900
1627406400000|2021-07-27 17:20:00|288|287|288|287|288|287|287|286|23500
1627406700000|2021-07-27 17:25:00|287|286|290|289|290|289|287|286|15500
1627407000000|2021-07-27 17:30:00|289|288|288|287|289|288|288|287|14900
1627407300000|2021-07-27 17:35:00|289|288|291|290|291|290|289|288|10700
1627407600000|2021-07-27 17:40:00|292|291|293|292|293|292|291|290|7800
1627407900000|2021-07-27 17:45:00|292|291|292|291|292|291|292|291|6400
1627408200000|2021-07-27 17:50:00|293|292|293|292|293|292|292|291|3900
1627408500000|2021-07-27 17:55:00|294|293|293|292|294|293|293|292|5100
1627408800000|2021-07-27 18:00:00|294|293|293|292|294|293|293|292|6400
1627409100000|2021-07-27 18:05:00|292|291|292|291|292|291|291|290|8000
1627409400000|2021-07-27 18:10:00|293|292|292|291|293|292|292|291|3400
1627409700000|2021-07-27 18:15:00|293|292|294|293|294|293|293|292|9800
1627410000000|2021-07-27 18:20:00|295|294|294|293|295|294|294|293|5100
1627410300000|2021-07-27 18:25:00|293|292|293|292|293|292|293|292|4700
1627410600000|2021-07-27 18:30:00|294|293|295|294|295|294|294|293|3800
1627410900000|2021-07-27 18:35:00|294|293|294|293|295|294|293|292|5800
1627411200000|2021-07-27 18:40:00|295||294||295||294||1300
1627411500000|2021-07-27 18:45:00|295|294|298|297|298|297|295|294|50500
1627411800000|2021-07-27 18:50:00|297|296|297|296|298|297|297|296|2100
1627412100000|2021-07-27 18:55:00|298|297|298|297|298|297|298|297|10400
1627412400000|2021-07-27 19:00:00|299|298|299|298|299|298|298|298|17000
1627412700000|2021-07-27 19:05:00|298|297|297|296|298|297|297|296|22600
1627413000000|2021-07-27 19:10:00|298|297|298|297|298|297|298|297|9900
1627413300000|2021-07-27 19:15:00|299|298|298|297|299|298|298|297|7500
1627413600000|2021-07-27 19:20:00|297|296|297|296|297|296|297|296|4300
1627413900000|2021-07-27 19:25:00|298|297|300|299|300|299|297|296|48600
1627414200000|2021-07-27 19:30:00|||||||||15400
1627414500000|2021-07-27 19:35:00|299|298|302|301|302|301|299|298|36500
1627414800000|2021-07-27 19:40:00|301|300|299|298|301|300|299|298|5400
1627415100000|2021-07-27 19:45:00|298|297|297|296|298|297|297|296|23400
1627415400000|2021-07-27 19:50:00|296|295|296|295|296|295|296|295|11600
1627415700000|2021-07-27 19:55:00|297|296|295|294|297|296|295|294|57900
1627479000000|2021-07-28 13:30:00|308|307|307|306|310|308|305|304|53000
1627479300000|2021-07-28 13:35:00|306|305|307|306|307|306|304|303|35000
1627479600000|2021-07-28 13:40:00|306|305|307|306|307|306|305|304|29500
1627479900000|2021-07-28 13:45:00|306|305|306|305|307|306|306|305|14400
1627480200000|2021-07-28 13:50:00|307|306|307|306|307|306|306|305|15300
1627480500000|2021-07-28 13:55:00|306|305|306|305|307|306|306|305|12400
1627480800000|2021-07-28 14:00:00|307|306|306|305|307|306|306|305|7200
1627481100000|2021-07-28 14:05:00|||||||||9800
1627481400000|2021-07-28 14:10:00|307|306|307|306|307|306|307|306|12600
1627481700000|2021-07-28 14:15:00|308|307|309|308|309|308|308|307|30800
1627482000000|2021-07-28 14:20:00|308|307|307|306|308|307|307|306|21000
1627482300000|2021-07-28 14:25:00|306|305|306|305|307|306|306|305|7400
1627482600000|2021-07-28 14:30:00|305|304|304|303|305|304|303|302|37000
1627482900000|2021-07-28 14:35:00|305|304|305|304|305|304|303|302|39400
1627483200000|2021-07-28 14:40:00|304|303|302|301|305|304|302|301|8200
1627483500000|2021-07-28 14:45:00|303|302|303|302|304|303|302|301|15900
1627483800000|2021-07-28 14:50:00|304|303|303|301|304|303|302|301|16000
1627484100000|2021-07-28 14:55:00|302|302|302|301|303|302|302|301|1700
1627484400000|2021-07-28 15:00:00|301|300|300|299|301|300|300|299|29900
1627484700000|2021-07-28 15:05:00|301|300|303|302|303|302|301|300|22600
1627485000000|2021-07-28 15:10:00|302|301|303|302|304|303|302|301|21400
1627485300000|2021-07-28 15:15:00|304|303|302|301|304|303|302|301|29800
1627485600000|2021-07-28 15:20:00|303|302|303|302|303|302|302|301|11700
1627485900000|2021-07-28 15:25:00|304|303|304|303|304|303|303|302|9100
1627486200000|2021-07-28 15:30:00|305|302|305|304|305|304|305|302|1700
1627486500000|2021-07-28 15:35:00|304|303|303|302|305|304|303|302|13900
1627486800000|2021-07-28 15:40:00|302|301|304|303|305|304|302|301|12100
1627487100000|2021-07-28 15:45:00|305|304|305|304|306|305|305|303|14000
1627487400000|2021-07-28 15:50:00|304|303|304|303|304|303|304|303|7800
1627487700000|2021-07-28 15:55:00|305|304|304|303|305|304|304|303|5700
1627488000000|2021-07-28 16:00:00|303|302|303|302|303|302|303|302|7800
1627488300000|2021-07-28 16:05:00|||||||||1900
1627488600000|2021-07-28 16:10:00|304|303|304|303|304|303|304|303|47700
1627488900000|2021-07-28 16:15:00|||||||||3900
1627489200000|2021-07-28 16:20:00|305|304|306|305|306|305|305|304|46600
1627489500000|2021-07-28 16:25:00|307|306|307|306|307|306|307|305|3200
1627489800000|2021-07-28 16:30:00|306|305|304|303|306|305|304|303|10200
1627490100000|2021-07-28 16:35:00|305|304|304|303|305|304|304|303|2400
1627490400000|2021-07-28 16:40:00|305|304|305|304|306|305|305|304|6600
1627490700000|2021-07-28 16:45:00||303||304||304||303|6100
1627491000000|2021-07-28 16:50:00|306|305|307|306|307|306|306|305|14000
1627491300000|2021-07-28 16:55:00|308|307|308|307|308|307|308|307|5800
1627491600000|2021-07-28 17:00:00|||||||||800
1627491900000|2021-07-28 17:05:00|307|306|309|308|309|308|307|306|46100
1627492200000|2021-07-28 17:10:00|310|309|309|308|310|309|309|308|29500
1627492500000|2021-07-28 17:15:00|308|307|308|307|308|307|308|307|8600
1627492800000|2021-07-28 17:20:00|||||||||500
1627493100000|2021-07-28 17:25:00|307|306|305|304|307|306|305|304|40000
1627493400000|2021-07-28 17:30:00|306|305|305|304|306|305|305|304|10000
1627493700000|2021-07-28 17:35:00|306|305|305|304|306|305|305|304|10000
1627494000000|2021-07-28 17:40:00|304|303|302|301|304|303|302|301|42800
1627494300000|2021-07-28 17:45:00|303|302|303|302|303|302|302|301|9600
1627494600000|2021-07-28 17:50:00|302|301|302|301|302|301|301|300|21200
1627494900000|2021-07-28 17:55:00|303|302|302|301|303|302|302|301|8600
1627495200000|2021-07-28 18:00:00|303|302|303|302|303|302|302|301|7600
1627495500000|2021-07-28 18:05:00|302|301|303|302|303|302|302|301|4000
1627496100000|2021-07-28 18:15:00|||||||||14600
1627496400000|2021-07-28 18:20:00|304|303|304|303|304|303|303|302|7100
1627496700000|2021-07-28 18:25:00|303|302|304|303|304|303|303|302|2700
1627497000000|2021-07-28 18:30:00|303|302|303|302|304|303|303|302|3400
1627497300000|2021-07-28 18:35:00|304|303|304|303|304|303|303|302|3500
1627497600000|2021-07-28 18:40:00|303|302|304|303|304|303|303|302|3800
1627497900000|2021-07-28 18:45:00|305|304|307|306|307|306|305|304|81100
1627498200000|2021-07-28 18:50:00|306|305|305|304|306|305|305|304|13400
1627498500000|2021-07-28 18:55:00|306|305|306|305|306|305|306|305|900
1627498800000|2021-07-28 19:00:00|307|306|307|306|307|306|306|305|23100
1627499100000|2021-07-28 19:05:00|306|305|306|305|306|305|306|305|19200
1627499400000|2021-07-28 19:10:00|||||||||700
1627499700000|2021-07-28 19:15:00|||||||||2100
1627500000000|2021-07-28 19:20:00|||||||||1800
1627500300000|2021-07-28 19:25:00|305|304|304|303|305|305|304|303|16000
1627500600000|2021-07-28 19:30:00|305|304|305|304|305|304|305|304|2300
1627500900000|2021-07-28 19:35:00|||||||||8600
1627501200000|2021-07-28 19:40:00|||||||||13800
1627501500000|2021-07-28 19:45:00|304|303|303|302|304|303|303|302|42400
1627501800000|2021-07-28 19:50:00|302|301|302|301|303|302|302|301|48700
1627502100000|2021-07-28 19:55:00|301|300|302|300|302|301|301|300|45500
1627565400000|2021-07-29 13:30:00|306|304|303|302|306|304|302|301|11300
1627565700000|2021-07-29 13:35:00|302|301|302|301|304|303|301|300|24300
1627566000000|2021-07-29 13:40:00|301|300|303|302|303|302|301|300|6200
1627566300000|2021-07-29 13:45:00|304|303|302|301|304|303|301|300|43200
1627566600000|2021-07-29 13:50:00|301|300|301|300|301|300|301|300|7000
1627566900000|2021-07-29 13:55:00|302|301|302|301|302|301|301|300|4300
1627567200000|2021-07-29 14:00:00|301|300|300|299|302|301|299|298|53800
1627567500000|2021-07-29 14:05:00|299|298|299|298|300|299|298|297|7900
1627567800000|2021-07-29 14:10:00|298|297|301|300|301|300|298|297|18000
1627568100000|2021-07-29 14:15:00|300|299|300|299|301|300|300|299|4100
1627568400000|2021-07-29 14:20:00|301|298|298|297|301|298|298|297|5600
1627568700000|2021-07-29 14:25:00|299|298|298|297|299|298|298|297|5600
1627569000000|2021-07-29 14:30:00|299|298|300|299|300|299|298|297|19000
1627569300000|2021-07-29 14:35:00|299|298|300|299|300|299|299|298|10800
1627569600000|2021-07-29 14:40:00|301|300|301|300|301|300|300|299|15700
1627569900000|2021-07-29 14:45:00|300|299|300|299|300|299|300|299|2900
1627570200000|2021-07-29 14:50:00|301|300|301|300|302|301|301|300|16000
1627570500000|2021-07-29 14:55:00|302|301|302|301|302|301|301|300|4100
1627570800000|2021-07-29 15:00:00|||||||||1100
1627571100000|2021-07-29 15:05:00|303|302|304|303|304|303|303|302|35000
1627571400000|2021-07-29 15:10:00|305|304|304|303|305|304|304|303|8100
1627571700000|2021-07-29 15:15:00|303|302|304|303|305|303|301|300|34900
1627572000000|2021-07-29 15:20:00|303|302|305|304|305|304|303|302|5300
1627572300000|2021-07-29 15:25:00|304|303|304|303|304|304|304|303|2800
1627572600000|2021-07-29 15:30:00|||||||||6400
1627572900000|2021-07-29 15:35:00|303|302|303|302|304|303|303|302|4600
1627573200000|2021-07-29 15:40:00|||||||||600
1627573500000|2021-07-29 15:45:00|||||||||1100
1627573800000|2021-07-29 15:50:00|||||||||200
1627574100000|2021-07-29 15:55:00|304|303|304|303|304|303|304|303|4000
1627574400000|2021-07-29 16:00:00|||||||||200
1627574700000|2021-07-29 16:05:00|303|302|303|302|303|303|302|301|8800
1627575000000|2021-07-29 16:10:00|||||||||100
1627575300000|2021-07-29 16:15:00|||||||||500
1627575600000|2021-07-29 16:20:00|304|303|303|302|304|303|303|302|2300
1627575900000|2021-07-29 16:25:00|||||||||3800
1627576200000|2021-07-29 16:30:00|||||||||300
1627576500000|2021-07-29 16:35:00|||||||||300
1627576800000|2021-07-29 16:40:00|304|303|304|303|304|303|304|303|11300
1627577100000|2021-07-29 16:45:00|303|302|302|301|303|302|302|301|15800
1627577400000|2021-07-29 16:50:00|301|300|301|300|302|301|301|300|5700
1627577700000|2021-07-29 16:55:00|||||||||1600
1627578000000|2021-07-29 17:00:00|||||||||1400
1627578300000|2021-07-29 17:05:00|300|299|300|299|300|299|300|299|14300
1627578600000|2021-07-29 17:10:00|301|300|300|299|301|300|300|299|6500
1627578900000|2021-07-29 17:15:00|299|298|299|298|299|298|299|298|18000
1627579200000|2021-07-29 17:20:00|||||||||2000
1627579500000|2021-07-29 17:25:00|298|297|297|296|298|297|297|296|40200
1627579800000|2021-07-29 17:30:00|298|297|298|297|299|298|298|297|86100
1627580100000|2021-07-29 17:35:00|||||||||15300
1627580400000|2021-07-29 17:40:00|299|298|299|298|299|298|299|298|10600
1627580700000|2021-07-29 17:45:00|||||||||1300
1627581000000|2021-07-29 17:50:00|||||||||12800
1627581300000|2021-07-29 17:55:00|298|297|298|297|298|297|298|297|6300
1627581600000|2021-07-29 18:00:00|||||||||300
1627581900000|2021-07-29 18:05:00|299|298|299|298|299|298|299|298|9000
1627582200000|2021-07-29 18:10:00|||||||||3100
1627582500000|2021-07-29 18:15:00|298|297|298|297|298|297|298|297|3500
1627582800000|2021-07-29 18:20:00|299|298|299|298|299|298|298|297|600
1627583100000|2021-07-29 18:25:00|298|297|299|298|299|298|298|297|1900
1627583400000|2021-07-29 18:30:00|298|297|298|297|299|298|298|297|22300
1627583700000|2021-07-29 18:35:00|||||||||1300
1627584000000|2021-07-29 18:40:00|||||||||300
1627584300000|2021-07-29 18:45:00|||||||||400
1627584900000|2021-07-29 18:55:00|299|298|299|298|299|298|299|298|10500
1627585200000|2021-07-29 19:00:00|298|297|298|297|298|298|298|297|4200
1627585500000|2021-07-29 19:05:00|||||||||4700
1627585800000|2021-07-29 19:10:00|297|296|297|296|297|296|297|296|21500
1627586100000|2021-07-29 19:15:00|296|295|297|296|297|296|296|295|63100
1627586400000|2021-07-29 19:20:00|296|295|294|293|296|295|293|292|63000
1627586700000|2021-07-29 19:25:00|295|294|293|292|295|294|291|290|149600
1627587000000|2021-07-29 19:30:00|292|291|294|293|294|293|292|291|19900
1627587300000|2021-07-29 19:35:00|295||295||295||294||6500
1627587600000|2021-07-29 19:40:00|294|294|294|293|295|294|294|293|8000
1627587900000|2021-07-29 19:45:00|||||||||200
1627588200000|2021-07-29 19:50:00|295|294|296|295|296|295|295|294|11900
1627588500000|2021-07-29 19:55:00||294||295||295||294|35400
1627651800000|2021-07-30 13:30:00|287|285|286|285|287|285|285|283|55500
1627652100000|2021-07-30 13:35:00|285|284|284|283|285|284|282|281|69300
1627652400000|2021-07-30 13:40:00|283|282|284|282|284|282|283|282|46200
1627652700000|2021-07-30 13:45:00|283|283|283|282|284|283|283|282|27700
1627653000000|2021-07-30 13:50:00|282|281|288|287|290|289|282|281|111900
1627653300000|2021-07-30 13:55:00|287|286|288|287|289|288|287|286|16300
1627653600000|2021-07-30 14:00:00|287|286|286|285|288|287|286|285|19700
1627653900000|2021-07-30 14:05:00|285|284|286|285|286|285|285|284|34000
1627654200000|2021-07-30 14:10:00|285|284|287|286|288|287|285|284|38500
1627654500000|2021-07-30 14:15:00|288|287|285|284|288|287|284|283|49100
1627654800000|2021-07-30 14:20:00|286|285|283|282|286|285|283|282|49800
1627655100000|2021-07-30 14:25:00|282|281|285|284|286|285|281|280|69200
1627655400000|2021-07-30 14:30:00|286|285|285|284|286|285|285|284|8400
1627655700000|2021-07-30 14:35:00|286|285|284|283|286|285|284|283|9000
1627656000000|2021-07-30 14:40:00|283|282|283|282|284|283|283|282|12900
1627656300000|2021-07-30 14:45:00|284|283|284|283|284|283|283|282|15400
1627656600000|2021-07-30 14:50:00|283|282|283|282|284|283|283|282|18000
1627656900000|2021-07-30 14:55:00|284|283|283|282|284|283|283|282|23800
1627657200000|2021-07-30 15:00:00|282|281|280|279|282|281|280|279|256600
1627657500000|2021-07-30 15:05:00|279|278|279|278|280|279|278|277|73600
1627657800000|2021-07-30 15:10:00|278|277|282|281|282|281|276|275|75300
1627658100000|2021-07-30 15:15:00|281|280|282|281|282|281|281|280|11600
1627658400000|2021-07-30 15:20:00|283|282|284|283|284|283|283|282|14500
1627658700000|2021-07-30 15:25:00|283|282|283|282|284|283|283|282|6700
1627659000000|2021-07-30 15:30:00|284|283|283|282|284|283|283|282|6400
1627659300000|2021-07-30 15:35:00|282|281|282|281|282|281|282|281|17600
1627659600000|2021-07-30 15:40:00|283|282|284|283|284|283|283|282|18000
1627659900000|2021-07-30 15:45:00|285|284|285|284|285|284|284|283|23000
1627660200000|2021-07-30 15:50:00|284|283|284|283|284|283|284|283|6200
1627660500000|2021-07-30 15:55:00|285|284|286|285|286|285|284|284|15800
1627660800000|2021-07-30 16:00:00|287|286|287|286|288|286|287|286|11200
1627661100000|2021-07-30 16:05:00||285||286||286||285|21900
1627661400000|2021-07-30 16:10:00|286|285|286|285|286|286|286|285|19200
1627661700000|2021-07-30 16:15:00|285|284|286|285|286|285|285|284|8700
1627662000000|2021-07-30 16:20:00|||||||||1500
1627662300000|2021-07-30 16:25:00|287|286|288|287|288|287|287|286|29300
1627662600000|2021-07-30 16:30:00|287|286|290|289|290|289|287|286|54400
1627662900000|2021-07-30 16:35:00|289|288|289|288|290|289|289|288|5800
1627663200000|2021-07-30 16:40:00|290|289|290|289|290|289|289|289|1600
1627663500000|2021-07-30 16:45:00|289|288|287|286|290|289|287|286|17300
1627663800000|2021-07-30 16:50:00|286|285|286|285|287|286|286|285|5100
1627664100000|2021-07-30 16:55:00|287|286|286|285|287|286|286|285|2800
1627664400000|2021-07-30 17:00:00|287|286|286|285|287|286|286|285|5500
1627664700000|2021-07-30 17:05:00|287|286|287|286|287|286|286|285|1900
1627665000000|2021-07-30 17:10:00|286|285|287|286|287|286|286|285|2400
1627665300000|2021-07-30 17:15:00|286|285|288|287|288|287|286|285|18400
1627665600000|2021-07-30 17:20:00|287|286|288|287|288|287|287|286|1200
1627665900000|2021-07-30 17:25:00|289|288|289|288|289|288|288|287|12900
1627666200000|2021-07-30 17:30:00|290|289|290|289|290|289|289|288|11200
1627666500000|2021-07-30 17:35:00|291|290|292|291|293|292|291|290|44600
1627666800000|2021-07-30 17:40:00|291|290|292|290|292|291|291|290|3500
1627667100000|2021-07-30 17:45:00|291|291|292|291|292|291|291|290|4000
1627667400000|2021-07-30 17:50:00|293|292|296|295|296|295|293|292|58300
1627667700000|2021-07-30 17:55:00|295|294|294|293|296|295|293|292|32200
1627668000000|2021-07-30 18:00:00|295|294|294|293|297|296|294|293|52000
1627668300000|2021-07-30 18:05:00|295|294|296|295|296|295|295|294|16400
1627668600000|2021-07-30 18:10:00|297|296|298|297|298|297|296|296|22000
1627668900000|2021-07-30 18:15:00|299|298|300|299|300|299|299|298|76300
1627669200000|2021-07-30 18:20:00|301|300|303|302|304|303|301|300|91000
1627669500000|2021-07-30 18:25:00|302|301|304|303|304|303|302|301|28300
1627669800000|2021-07-30 18:30:00|303|302|306|305|306|305|303|302|50700
1627670100000|2021-07-30 18:35:00|307|306|306|305|308|307|304|303|82600
1627670400000|2021-07-30 18:40:00|307|306|308|307|311|310|306|305|119700
1627670700000|2021-07-30 18:45:00|307|306|307|306|311|310|306|305|49200
1627671000000|2021-07-30 18:50:00|306|305|309|308|310|308|306|305|32200
1627671300000|2021-07-30 18:55:00|308|307|305|304|309|308|305|304|50900
1627671600000|2021-07-30 19:00:00|306|305|309|308|310|308|305|305|38800
1627671900000|2021-07-30 19:05:00|310|309|312|311|313|312|309|309|139200
1627672200000|2021-07-30 19:10:00|313|312|319|318|319|318|312|311|285900
1627672500000|2021-07-30 19:15:00|320|319|322|321|322|321|320|319|157000
1627672800000|2021-07-30 19:20:00|323|322|323|322|325|324|320|319|249100
1627673100000|2021-07-30 19:25:00|324|323|325|324|325|324|324|322|112500
1627673400000|2021-07-30 19:30:00|326|325|323|322|327|326|323|322|303400
1627673700000|2021-07-30 19:35:00|322|321|321|320|322|321|318|316|162100
1627674000000|2021-07-30 19:40:00|322|321|323|322|323|322|322|321|99500
1627674300000|2021-07-30 19:45:00|322|321|321|320|322|321|321|320|196400
1627674600000|2021-07-30 19:50:00||319||320||320||319|265600
1627674900000|2021-07-30 19:55:00|322|321|330|324|330|326|322|321|1305400
1627997400000|2021-08-03 13:30:00|323|320|324|323|325|324|314|312|91100
1627997700000|2021-08-03 13:35:00|323|322|320|319|324|323|319|318|44800
1627998000000|2021-08-03 13:40:00|319|318|322|321|322|321|319|318|159800
1627998300000|2021-08-03 13:45:00|321|320|318|317|322|321|317|316|67900
1627998600000|2021-08-03 13:50:00|317|316|318|317|319|318|317|316|30700
1627998900000|2021-08-03 13:55:00|319|318|319|318|320|319|318|317|18200
1627999200000|2021-08-03 14:00:00|320|319|321|320|322|321|320|319|68400
1627999500000|2021-08-03 14:05:00|322|321|319|318|322|321|319|318|20400
1627999800000|2021-08-03 14:10:00|320|319|321|320|321|320|318|317|25300
1628000100000|2021-08-03 14:15:00|322|321|322|321|322|321|321|320|15800
1628000400000|2021-08-03 14:20:00|321|320|322|321|322|321|321|320|45100
1628000700000|2021-08-03 14:25:00|||||||||16100
1628001000000|2021-08-03 14:30:00|||||||||27800
1628001300000|2021-08-03 14:35:00|||||||||9700
1628001600000|2021-08-03 14:40:00|||||||||4200
1628001900000|2021-08-03 14:45:00|||||||||3300
1628002200000|2021-08-03 14:50:00|321|320|320|319|321|320|320|319|13900
1628002500000|2021-08-03 14:55:00|321|320|322|321|322|321|321|320|10800
1628002800000|2021-08-03 15:00:00|321|320|321|320|322|321|320|319|17400
1628003100000|2021-08-03 15:05:00|322|321|322|321|322|321|322|321|24400
1628003400000|2021-08-03 15:10:00|||||||||3600
1628003700000|2021-08-03 15:15:00|||||||||12700
1628004000000|2021-08-03 15:20:00|321|320|325|324|325|324|320|319|219600
1628004300000|2021-08-03 15:25:00|326|323|328|327|328|327|326|323|57300
1628004600000|2021-08-03 15:30:00|329|328|330|329|330|329|329|328|96700
1628004900000|2021-08-03 15:35:00|331|330|336|335|336|335|331|330|47300
1628005200000|2021-08-03 15:40:00|335|334|339|338|339|338|335|334|33900
1628005500000|2021-08-03 15:45:00|338|337|340|339|340|339|338|337|28700
1628005800000|2021-08-03 15:50:00|339|338|336|335|339|338|336|335|35600
1628006100000|2021-08-03 15:55:00|335|334|334|333|336|335|334|333|20200
1628006400000|2021-08-03 16:00:00|335|334|338|337|338|337|335|334|30900
1628006700000|2021-08-03 16:05:00|337|336|338|337|339|338|336|335|31300
1628007000000|2021-08-03 16:10:00|337|336|337|336|338|337|336|335|9800
1628007300000|2021-08-03 16:15:00|338|337|339|338|339|338|338|337|16200
1628007600000|2021-08-03 16:20:00|338|337|337|336|339|338|336|335|21800
1628007900000|2021-08-03 16:25:00|336|335|337|336|337|336|336|335|1600
1628008200000|2021-08-03 16:30:00|338|337|337|336|338|337|337|336|11100
1628008500000|2021-08-03 16:35:00|338|337|337|336|338|337|337|336|23000
1628008800000|2021-08-03 16:40:00|338|337|337|336|338|337|337|336|9400
1628009100000|2021-08-03 16:45:00|336|335|334|333|336|335|334|333|43500
1628009400000|2021-08-03 16:50:00|333|332|333|332|334|333|333|332|8700
1628009700000|2021-08-03 16:55:00|334|333|334|333|334|333|333|332|11500
1628010000000|2021-08-03 17:00:00|335|334|335|334|335|334|335|334|11700
1628010300000|2021-08-03 17:05:00|336|335|336|335|336|335|335|334|23500
1628010600000|2021-08-03 17:10:00|335|334|336|335|336|335|335|334|4700
1628010900000|2021-08-03 17:15:00|335|334|333|332|335|334|333|332|45200
1628011200000|2021-08-03 17:20:00|334|333|333|332|334|333|333|332|10700
1628011500000|2021-08-03 17:25:00|||||||||400
1628011800000|2021-08-03 17:30:00|334|333|334|333|334|333|334|333|5500
1628012100000|2021-08-03 17:35:00|335|334|334|333|335|334|334|333|9800
1628012400000|2021-08-03 17:40:00|335|334|335|334|335|334|334|333|8300
1628012700000|2021-08-03 17:45:00|334|333|333|332|335|334|333|332|13500
1628013000000|2021-08-03 17:50:00|332|331|332|331|332|331|330|329|30100
1628013300000|2021-08-03 17:55:00|331|330|331|330|331|330|331|330|3100
1628013600000|2021-08-03 18:00:00|||||||||1700
1628013900000|2021-08-03 18:05:00|332|331|331|330|332|331|330|329|14700
1628014200000|2021-08-03 18:10:00|330|329|327|326|330|329|327|326|21900
1628014500000|2021-08-03 18:15:00|326|325|325|324|326|325|325|324|9400
1628014800000|2021-08-03 18:20:00|326|325|327|326|328|327|326|325|5900
1628015100000|2021-08-03 18:25:00|328|327|329|328|330|329|327|327|43400
1628015400000|2021-08-03 18:30:00|328|327|326|325|329|328|323|321|73600
1628015700000|2021-08-03 18:35:00|327|326|328|327|328|327|327|325|8400
1628016000000|2021-08-03 18:40:00|329|328|329|328|330|328|329|328|6100
1628016300000|2021-08-03 18:45:00|||||||||5300
1628016600000|2021-08-03 18:50:00|330|329|330|329|330|329|330|329|3800
1628016900000|2021-08-03 18:55:00|329|328|330|329|330|329|329|328|4700
1628017200000|2021-08-03 19:00:00|329|328|330|329|330|329|329|328|4700
1628017500000|2021-08-03 19:05:00|||||||||1700
1628017800000|2021-08-03 19:10:00|331|330|333|332|334|333|331|329|36300
1628018100000|2021-08-03 19:15:00|334|333|333|332|334|333|333|332|5100
1628018400000|2021-08-03 19:20:00|||||||||2300
1628018700000|2021-08-03 19:25:00|334|333|335|334|336|335|334|333|33000
1628019000000|2021-08-03 19:30:00|336|335|335|334|336|335|335|334|2700
1628019300000|2021-08-03 19:35:00|334|333|334|333|334|333|333|332|12300
1628019600000|2021-08-03 19:40:00|335|334|335|334|335|334|335|334|9200
1628019900000|2021-08-03 19:45:00|336|335|335|334|336|335|335|334|33000
1628020200000|2021-08-03 19:50:00|334|333|335|334|335|334|334|333|22100
1628020500000|2021-08-03 19:55:00|||||||||28400
1628083800000|2021-08-04 13:30:00|337|335|342|341|343|342|337|335|80500
1628084100000|2021-08-04 13:35:00|341|340|347|346|347|346|340|339|71600
1628084400000|2021-08-04 13:40:00|346|345|343|342|346|345|343|342|9900
1628084700000|2021-08-04 13:45:00|344|343|342|341|344|343|340|339|30800
1628085000000|2021-08-04 13:50:00|343|342|338|337|343|342|337|336|36100
1628085300000|2021-08-04 13:55:00|339|338|337|335|339|338|336|335|26500
1628085600000|2021-08-04 14:00:00|336|336|339|338|340|339|336|335|25300
1628085900000|2021-08-04 14:05:00|338|337|338|337|339|338|336|335|27700
1628086200000|2021-08-04 14:10:00|337|336|341|340|341|340|337|336|49600
1628086500000|2021-08-04 14:15:00|342|341|342|341|344|343|341|340|55400
1628086800000|2021-08-04 14:20:00|341|340|341|340|342|341|340|339|21300
1628087100000|2021-08-04 14:25:00|342|341|343|342|343|342|342|341|44400
1628087400000|2021-08-04 14:30:00|342|341|341|340|343|342|340|339|27100
1628087700000|2021-08-04 14:35:00|342|341|341|340|342|341|341|340|16300
1628088000000|2021-08-04 14:40:00|342|341|342|341|342|341|341|340|3300
1628088300000|2021-08-04 14:45:00|343|342|345|344|345|344|343|342|67600
1628088600000|2021-08-04 14:50:00|346|345|346|345|346|345|345|344|24300
1628088900000|2021-08-04 14:55:00|345|344|346|345|346|345|345|344|21700
1628089200000|2021-08-04 15:00:00|347|346|348|347|348|347|346|344|37700
1628089500000|2021-08-04 15:05:00|349|348|352|351|352|351|349|348|112300
1628089800000|2021-08-04 15:10:00|353|352|351|350|354|353|350|349|45800
1628090100000|2021-08-04 15:15:00|350|349|350|349|351|350|348|347|36200
1628090400000|2021-08-04 15:20:00|349|348|349|348|350|349|349|348|23200
1628090700000|2021-08-04 15:25:00|350|349|348|347|350|349|347|346|22000
1628091000000|2021-08-04 15:30:00|347|346|347|346|348|347|346|345|14700
1628091300000|2021-08-04 15:35:00|348|347|346|345|348|347|344|343|66900
1628091600000|2021-08-04 15:40:00|345|344|345|344|346|345|345|344|26400
1628091900000|2021-08-04 15:45:00|346|345|346|345|346|345|345|344|5400
1628092200000|2021-08-04 15:50:00|345|344|344|343|345|344|343|342|21500
1628092500000|2021-08-04 15:55:00|345|344|343|342|345|344|343|342|47500
1628092800000|2021-08-04 16:00:00|344|343|347|346|347|346|344|343|17300
1628093100000|2021-08-04 16:05:00|346|345|347|346|347|346|346|345|5600
1628093400000|2021-08-04 16:10:00|346|345|349|348|349|348|346|345|26700
1628093700000|2021-08-04 16:15:00|348|347|348|347|350|349|348|347|19000
1628094000000|2021-08-04 16:20:00|349|348|347|346|349|348|347|346|10900
1628094300000|2021-08-04 16:25:00|348|347|347|346|348|347|347|346|9600
1628094600000|2021-08-04 16:30:00|348|347|348|347|348|347|347|346|3800
1628094900000|2021-08-04 16:35:00|347|346|349|348|349|348|347|346|6000
1628095200000|2021-08-04 16:40:00|348|347|350|349|350|349|348|347|12900
1628095500000|2021-08-04 16:45:00|349|348|350|349|350|349|349|348|9100
1628095800000|2021-08-04 16:50:00|351|350|352|351|352|351|351|350|38400
1628096100000|2021-08-04 16:55:00|351|350|352|351|352|351|351|350|4500
1628096400000|2021-08-04 17:00:00|351|350|348|347|351|350|348|347|32200
1628096700000|2021-08-04 17:05:00|349|348|349|348|350|349|348|347|2700
1628097000000|2021-08-04 17:10:00|351|349|348|347|351|350|348|347|32300
1628097300000|2021-08-04 17:15:00|347|346|348|347|348|347|346|345|24200
1628097600000|2021-08-04 17:20:00|347|346|344|343|348|347|344|343|68900
1628097900000|2021-08-04 17:25:00|345|344|347|346|347|346|345|344|31500
1628098200000|2021-08-04 17:30:00|346|345|346|345|347|346|346|345|4300
1628098500000|2021-08-04 17:35:00|345|344|345|344|345|344|345|344|2800
1628098800000|2021-08-04 17:40:00|344|343|345|344|345|344|344|343|17200
1628099100000|2021-08-04 17:45:00|346|345|344|343|346|345|344|343|4800
1628099400000|2021-08-04 17:50:00|343|342|344|343|344|343|343|342|16200
1628099700000|2021-08-04 17:55:00|343|342|342|341|343|342|342|341|5600
1628100000000|2021-08-04 18:00:00|341|340|342|341|342|341|341|340|16900
1628100300000|2021-08-04 18:05:00|343|342|346|345|346|345|343|342|14600
1628100600000|2021-08-04 18:10:00|347|346|347|346|348|346|346|345|6200
1628100900000|2021-08-04 18:15:00|348|347|346|345|348|347|346|345|7400
1628101200000|2021-08-04 18:20:00|347|346|347|346|347|346|347|346|1400
1628101500000|2021-08-04 18:25:00|346|345|347|346|347|346|346|345|4200
1628101800000|2021-08-04 18:30:00|346|345|346|345|347|346|345|344|15700
1628102100000|2021-08-04 18:35:00|345|344|345|344|345|345|345|344|3100
1628102400000|2021-08-04 18:40:00|||||||||2100
1628102700000|2021-08-04 18:45:00|346|345|345|344|346|345|345|344|9000
1628103000000|2021-08-04 18:50:00|344|343|343|342|344|343|343|342|11700
1628103300000|2021-08-04 18:55:00|||||||||1200
1628103600000|2021-08-04 19:00:00|344|343|344|343|345|344|344|343|17400
1628103900000|2021-08-04 19:05:00|345|344|345|344|345|344|345|344|3800
1628104200000|2021-08-04 19:10:00|346|345|345|344|346|345|345|344|8300
1628104500000|2021-08-04 19:15:00|344|343|343|342|344|343|343|342|17700
1628104800000|2021-08-04 19:20:00|344|343|343|342|344|343|343|342|8200
1628105100000|2021-08-04 19:25:00|344|343|343|342|344|343|343|342|4300
1628105400000|2021-08-04 19:30:00|344|343|343|342|344|343|343|342|12400
1628105700000|2021-08-04 19:35:00|342|341|341|340|342|341|341|340|37500
1628106000000|2021-08-04 19:40:00|341|339|342|340|343|341|341|339|1000
1628106300000|2021-08-04 19:45:00|343|341|342|340|343|341|341|339|1000
1628106600000|2021-08-04 19:50:00|341|339|350|347|350|348|341|339|20000
1628106900000|2021-08-04 19:55:00|349|348|350|346|350|348|348|346|6400
1628170200000|2021-08-05 13:30:00|340|339|333|332|340|339|333|331|81600
1628170500000|2021-08-05 13:35:00|332|331|334|333|334|333|331|330|41800
1628170800000|2021-08-05 13:40:00|333|332|338|337|338|337|333|332|15700
1628171100000|2021-08-05 13:45:00|337|336|334|333|338|337|333|332|20800
1628171400000|2021-08-05 13:50:00|333|332|336|335|337|336|333|332|6800
1628171700000|2021-08-05 13:55:00|335|334|342|341|342|341|335|334|58000
1628172000000|2021-08-05 14:00:00|343|342|342|341|344|343|341|340|33600
1628172300000|2021-08-05 14:05:00|341|340|346|345|347|345|341|340|30800
1628172600000|2021-08-05 14:10:00|345|344|348|347|349|348|343|342|35900
1628172900000|2021-08-05 14:15:00|347|346|354|353|354|353|347|345|51400
1628173200000|2021-08-05 14:20:00|353|352|350|349|355|354|349|348|78100
1628173500000|2021-08-05 14:25:00|351|350|353|352|354|353|350|349|46900
1628173800000|2021-08-05 14:30:00|354|353|354|353|355|354|353|352|20400
1628174100000|2021-08-05 14:35:00|355|354|356|355|358|357|354|353|115000
1628174400000|2021-08-05 14:40:00|357|356|369|368|370|369|356|355|248400
1628174700000|2021-08-05 14:45:00|368|367|370|368|377|376|367|366|182600
1628175000000|2021-08-05 14:50:00|369|369|369|368|373|372|368|366|46200
1628175300000|2021-08-05 14:55:00|368|367|367|365|369|367|365|364|55200
1628175600000|2021-08-05 15:00:00|366|366|373|372|373|372|366|366|21600
1628175900000|2021-08-05 15:05:00|374|371|367|366|374|371|366|365|28700
1628176200000|2021-08-05 15:10:00|368|367|371|370|372|371|368|367|11600
1628176500000|2021-08-05 15:15:00|370|369|369|368|372|371|369|368|12700
1628176800000|2021-08-05 15:20:00|368|367|367|366|369|368|367|366|45700
1628177100000|2021-08-05 15:25:00|366|365|366|365|366|365|362|361|49400
1628177400000|2021-08-05 15:30:00|365|364|366|365|367|366|364|363|12600
1628177700000|2021-08-05 15:35:00|365|364|363|362|367|366|363|362|76700
1628178000000|2021-08-05 15:40:00|364|363|363|362|365|364|363|362|58500
1628178300000|2021-08-05 15:45:00|364|363|359|358|364|363|359|358|38700
1628178600000|2021-08-05 15:50:00|358|357|360|359|360|359|358|357|24100
1628178900000|2021-08-05 15:55:00|361|360|362|361|362|361|360|359|26200
1628179200000|2021-08-05 16:00:00|361|360|361|360|362|361|361|360|6700
1628179500000|2021-08-05 16:05:00|362|361|365|364|365|364|361|361|14900
1628179800000|2021-08-05 16:10:00|364|363|364|363|365|364|363|362|26600
1628180100000|2021-08-05 16:15:00|365|364|365|364|366|365|365|364|30700
1628180400000|2021-08-05 16:20:00|366|365|366|365|367|366|366|365|22800
1628180700000|2021-08-05 16:25:00|365|364|366|365|366|365|365|364|8000
1628181000000|2021-08-05 16:30:00|367|366|366|365|367|366|366|365|5600
1628181300000|2021-08-05 16:35:00|365|364|367|366|367|366|365|364|54300
1628181600000|2021-08-05 16:40:00|366|365|367|366|367|366|366|365|24000
1628181900000|2021-08-05 16:45:00|368|367|375|374|375|374|368|367|129100
1628182200000|2021-08-05 16:50:00|374|373|373|372|377|376|373|372|92200
1628182500000|2021-08-05 16:55:00|374|373|373|372|375|374|372|371|44400
1628182800000|2021-08-05 17:00:00|374|373|374|373|377|376|374|373|46200
1628183100000|2021-08-05 17:05:00|373|372|376|375|376|375|373|372|54700
1628183400000|2021-08-05 17:10:00|375|374|375|374|375|374|374|372|25600
1628183700000|2021-08-05 17:15:00|376|375|377|376|377|376|375|374|8900
1628184000000|2021-08-05 17:20:00|378|377|376|375|379|378|376|375|55300
1628184300000|2021-08-05 17:25:00|377|376|377|376|378|377|376|375|12300
1628184600000|2021-08-05 17:30:00|376|375|377|376|377|376|375|374|19300
1628184900000|2021-08-05 17:35:00|376|375|380|379|380|379|376|375|60800
1628185200000|2021-08-05 17:40:00|379|378|379|378|380|379|378|377|32600
1628185500000|2021-08-05 17:45:00|380|379|380|379|380|379|379|378|20500
1628185800000|2021-08-05 17:50:00|379|378|380|379|380|379|379|378|19000
1628186100000|2021-08-05 17:55:00|381|380|383|382|383|382|381|380|103100
1628186400000|2021-08-05 18:00:00|382|381|382|381|382|382|380|379|19000
1628186700000|2021-08-05 18:05:00|381|380|380|379|381|380|380|379|27000
1628187000000|2021-08-05 18:10:00|379|378|375|374|379|378|375|374|40500
1628187300000|2021-08-05 18:15:00|374|373|374|373|374|373|373|372|36900
1628187600000|2021-08-05 18:20:00|373|372|375|374|375|374|373|372|12700
1628187900000|2021-08-05 18:25:00|376|375|376|375|377|376|375|374|22500
1628188200000|2021-08-05 18:30:00|375|374|375|374|376|375|374|373|33300
1628188500000|2021-08-05 18:35:00|374|373|375|374|375|374|374|373|3500
1628188800000|2021-08-05 18:40:00|376|375|377|376|378|377|375|374|25900
1628189100000|2021-08-05 18:45:00|378|377|377|375|378|377|376|375|3100
1628189400000|2021-08-05 18:50:00|376|376|375|374|377|376|375|374|32000
1628189700000|2021-08-05 18:55:00|374|373|375|374|376|375|374|373|14600
1628190000000|2021-08-05 19:00:00|||||||||2900
1628190300000|2021-08-05 19:05:00|376|375|374|373|376|375|374|373|32900
1628190600000|2021-08-05 19:10:00|375|374|375|374|376|375|375|374|11200
1628190900000|2021-08-05 19:15:00|374|373|375|374|376|374|374|373|29300
1628191200000|2021-08-05 19:20:00|374|373|375|374|375|374|374|373|6000
1628191500000|2021-08-05 19:25:00|374|373|372|371|374|373|371|370|41300
1628191800000|2021-08-05 19:30:00|371|370|371|370|372|371|371|370|9200
1628192100000|2021-08-05 19:35:00|370|369|366|365|370|369|366|365|67400
1628192400000|2021-08-05 19:40:00|365|364|367|366|367|366|365|364|28400
1628192700000|2021-08-05 19:45:00|366|365|366|365|367|366|366|365|6400
1628193000000|2021-08-05 19:50:00|367|366|365|364|367|366|365|364|18200
1628193300000|2021-08-05 19:55:00|364|363|365|363|365|363|362|361|36600
1628256600000|2021-08-06 13:30:00|373|370|379|378|379|378|371|370|74600
1628256900000|2021-08-06 13:35:00|378|377|369|367|379|377|368|367|107400
1628257200000|2021-08-06 13:40:00|368|368|367|366|369|368|362|361|97100
1628257500000|2021-08-06 13:45:00|368|365|364|362|368|366|359|358|68800
1628257800000|2021-08-06 13:50:00|365|363|365|364|366|365|361|360|54500
1628258100000|2021-08-06 13:55:00|364|363|371|370|372|371|364|363|31900
1628258400000|2021-08-06 14:00:00|372|371|374|373|376|375|371|370|57900
1628258700000|2021-08-06 14:05:00|375|374|375|374|376|375|371|370|56300
1628259000000|2021-08-06 14:10:00|374|373|374|373|375|374|372|371|9100
1628259300000|2021-08-06 14:15:00|373|372|372|371|374|373|372|371|8700
1628259600000|2021-08-06 14:20:00|371|370|368|367|371|370|368|366|42600
1628259900000|2021-08-06 14:25:00|369|368|370|369|370|369|368|367|3600
1628260200000|2021-08-06 14:30:00|371|370|371|370|371|370|370|369|5900
1628260500000|2021-08-06 14:35:00|370|369|370|369|371|370|369|368|19700
1628260800000|2021-08-06 14:40:00|371|370|371|370|371|370|370|369|18400
1628261100000|2021-08-06 14:45:00|372|371|373|372|373|372|371|370|28200
1628261400000|2021-08-06 14:50:00|372|371|373|372|374|373|372|371|3400
1628261700000|2021-08-06 14:55:00|372|371|371|370|373|372|371|370|7500
1628262000000|2021-08-06 15:00:00|370|369|367|366|370|369|367|366|111900
1628262300000|2021-08-06 15:05:00|366|365|368|367|369|368|366|365|10600
1628262600000|2021-08-06 15:10:00|369|368|369|368|369|368|367|366|14400
1628262900000|2021-08-06 15:15:00|370|369|374|373|374|373|369|368|112000
1628263200000|2021-08-06 15:20:00|375|374|376|375|378|377|375|374|79700
1628263500000|2021-08-06 15:25:00|375|374|375|374|376|375|374|373|12500
1628263800000|2021-08-06 15:30:00|376|375|377|376|378|377|376|375|19700
1628264100000|2021-08-06 15:35:00|376|375|377|376|377|376|376|375|12800
1628264400000|2021-08-06 15:40:00|378|377|380|379|380|379|378|377|69200
1628264700000|2021-08-06 15:45:00|379|378|381|380|382|381|379|378|57800
1628265000000|2021-08-06 15:50:00|382|381|382|381|382|381|381|380|32900
1628265300000|2021-08-06 15:55:00|383|382|384|383|385|384|382|381|47100
1628265600000|2021-08-06 16:00:00|383|382|390|389|390|389|383|382|143800
1628265900000|2021-08-06 16:05:00|389|388|389|388|390|389|388|387|88400
1628266200000|2021-08-06 16:10:00|388|387|387|386|390|389|385|384|63000
1628266500000|2021-08-06 16:15:00|386|385|388|387|389|388|386|385|43100
1628266800000|2021-08-06 16:20:00|387|386|386|385|387|386|386|385|33600
1628267100000|2021-08-06 16:25:00|385|384|387|386|388|386|385|384|22000
1628267400000|2021-08-06 16:30:00|388|387|387|386|389|388|386|385|49000
1628267700000|2021-08-06 16:35:00|386|385|389|388|389|388|386|385|29300
1628268000000|2021-08-06 16:40:00|388|387|386|385|389|388|386|385|19300
1628268300000|2021-08-06 16:45:00|385|384|383|382|385|384|382|381|54300
1628268600000|2021-08-06 16:50:00|382|381|383|382|383|382|380|379|33100
1628268900000|2021-08-06 16:55:00|382|381|381|380|382|381|381|380|37900
1628269200000|2021-08-06 17:00:00|382|381|385|384|385|384|382|381|22100
1628269500000|2021-08-06 17:05:00|384|383|386|385|386|385|384|383|34100
1628269800000|2021-08-06 17:10:00|387|386|387|386|387|386|386|385|74900
1628270100000|2021-08-06 17:15:00|388|387|388|386|388|387|387|386|59500
1628270400000|2021-08-06 17:20:00|387|387|388|387|388|387|387|386|10800
1628270700000|2021-08-06 17:25:00|387|386|388|386|388|387|387|386|6600
1628271000000|2021-08-06 17:30:00|387|387|387|386|388|387|387|386|17100
1628271300000|2021-08-06 17:35:00|386|385|387|386|387|386|386|385|11500
1628271600000|2021-08-06 17:40:00|386|385|387|386|387|386|386|385|6200
1628271900000|2021-08-06 17:45:00|388|387|389|387|390|389|387|386|129700
1628272200000|2021-08-06 17:50:00|390|388|391|390|394|393|389|388|267100
1628272500000|2021-08-06 17:55:00|390|389|391|390|393|392|390|389|42100
1628272800000|2021-08-06 18:00:00|392|391|388|387|392|391|387|386|34400
1628273100000|2021-08-06 18:05:00|389|386|391|390|391|390|389|386|22300
1628273400000|2021-08-06 18:10:00|390|389|392|391|394|393|389|388|77000
1628273700000|2021-08-06 18:15:00|391|390|393|392|393|392|391|390|25500
1628274000000|2021-08-06 18:20:00|392|391|390|389|393|391|388|387|22800
1628274300000|2021-08-06 18:25:00|389|388|389|388|390|389|389|388|14200
1628274600000|2021-08-06 18:30:00|390|389|389|388|390|389|388|387|19200
1628274900000|2021-08-06 18:35:00|388|387|389|388|389|388|388|387|7300
1628275200000|2021-08-06 18:40:00|388|387|387|386|388|387|387|386|7600
1628275500000|2021-08-06 18:45:00|388|387|388|387|388|387|387|386|5500
1628275800000|2021-08-06 18:50:00|389|388|387|385|389|388|386|385|24400
1628276100000|2021-08-06 18:55:00|386|384|385|384|386|385|385|384|9100
1628276400000|2021-08-06 19:00:00|386|385|384|383|386|385|384|383|25800
1628276700000|2021-08-06 19:05:00|383|382|385|384|385|384|383|382|9300
1628277000000|2021-08-06 19:10:00|||||||||2100
1628277300000|2021-08-06 19:15:00|384|383|386|385|387|386|384|383|28200
1628277600000|2021-08-06 19:20:00|385|384|385|384|386|385|385|384|16200
1628277900000|2021-08-06 19:25:00|384|383|381|380|385|384|381|380|57400
1628278200000|2021-08-06 19:30:00|382|381|381|380|382|381|381|380|43700
1628278500000|2021-08-06 19:35:00|382|381|384|383|384|383|381|380|31800
1628278800000|2021-08-06 19:40:00|383|382|382|381|383|382|382|381|14100
1628279100000|2021-08-06 19:45:00|381|380|381|380|382|381|381|380|27100
1628279400000|2021-08-06 19:50:00|382|381|381|380|382|381|379|378|63400
1628279700000|2021-08-06 19:55:00|380|379|381|380|381|380|380|379|42900
1628515800000|2021-08-09 13:30:00|407|405|417|415|424|422|406|405|220800
1628516100000|2021-08-09 13:35:00|416|414|413|412|423|420|410|408|121700
1628516400000|2021-08-09 13:40:00|414|413|426|425|427|426|414|413|243200
1628516700000|2021-08-09 13:45:00|425|424|420|419|427|426|420|418|166900
1628517000000|2021-08-09 13:50:00|419|418|417|416|424|423|416|415|132400
1628517300000|2021-08-09 13:55:00|418|415|424|423|424|423|417|415|68800
1628517600000|2021-08-09 14:00:00|423|422|423|422|425|424|422|421|64700
1628517900000|2021-08-09 14:05:00|422|421|426|425|427|426|421|420|265100
1628518200000|2021-08-09 14:10:00|427|426|421|420|427|426|420|419|61500
1628518500000|2021-08-09 14:15:00|422|421|419|418|422|421|418|417|98300
1628518800000|2021-08-09 14:20:00|418|417|419|418|420|419|418|417|55200
1628519100000|2021-08-09 14:25:00|420|419|416|415|420|419|413|412|204300
1628519400000|2021-08-09 14:30:00|417|416|409|408|417|416|409|408|172400
1628519700000|2021-08-09 14:35:00|408|407|407|405|409|408|405|404|96000
1628520000000|2021-08-09 14:40:00|408|406|408|407|411|410|407|406|52300
1628520300000|2021-08-09 14:45:00|409|408|408|407|409|408|407|406|33400
1628520600000|2021-08-09 14:50:00|407|406|406|405|408|407|402|401|148500
1628520900000|2021-08-09 14:55:00|405|404|405|404|408|407|405|404|25300
1628521200000|2021-08-09 15:00:00|404|403|407|406|407|406|404|403|23500
1628521500000|2021-08-09 15:05:00|408|407|405|404|408|407|404|403|44200
1628521800000|2021-08-09 15:10:00|404|403|408|407|410|409|403|402|50000
1628522100000|2021-08-09 15:15:00|409|408|413|412|414|413|408|407|68000
1628522400000|2021-08-09 15:20:00|412|411|412|411|413|412|410|409|38800
1628522700000|2021-08-09 15:25:00|411|410|410|409|411|410|409|408|36800
1628523000000|2021-08-09 15:30:00|409|408|410|408|412|411|409|408|19600
1628523300000|2021-08-09 15:35:00|409|409|412|411|413|412|409|408|22300
1628523600000|2021-08-09 15:40:00|411|410|410|409|412|411|410|409|12600
1628523900000|2021-08-09 15:45:00|411|410|412|411|414|413|410|409|52700
1628524200000|2021-08-09 15:50:00|413|412|413|411|413|412|411|410|20500
1628524500000|2021-08-09 15:55:00|414|412|412|411|414|413|411|410|22500
1628524800000|2021-08-09 16:00:00|411|410|411|410|412|410|410|409|24800
1628525100000|2021-08-09 16:05:00|412|409|412|411|413|412|411|409|11000
1628525400000|2021-08-09 16:10:00|411|410|410|409|411|410|410|409|38200
1628525700000|2021-08-09 16:15:00|409|408|409|408|409|408|408|407|35600
1628526000000|2021-08-09 16:20:00|408|407|406|405|409|408|406|405|36300
1628526300000|2021-08-09 16:25:00|405|404|405|404|406|404|404|403|14200
1628526600000|2021-08-09 16:30:00|404|403|405|404|406|405|404|403|27900
1628526900000|2021-08-09 16:35:00|404|403|403|402|405|404|403|402|39700
1628527200000|2021-08-09 16:40:00|402|401|402|401|402|401|402|401|137800
1628527500000|2021-08-09 16:45:00|403|402|404|403|404|403|403|402|9900
1628527800000|2021-08-09 16:50:00|405|404|405|404|405|404|405|404|13800
1628528100000|2021-08-09 16:55:00|404|403|406|405|406|405|404|403|13300
1628528400000|2021-08-09 17:00:00|407|406|409|408|409|408|407|405|23000
1628528700000|2021-08-09 17:05:00|408|407|410|409|410|409|407|406|26700
1628529000000|2021-08-09 17:10:00|409|408|407|406|409|408|407|406|18100
1628529300000|2021-08-09 17:15:00|406|405|407|406|407|406|406|405|8800
1628529600000|2021-08-09 17:20:00|||||||||1200
1628529900000|2021-08-09 17:25:00|406|405|406|405|406|406|406|405|2800
1628530200000|2021-08-09 17:30:00|407|406|405|404|407|406|405|404|18200
1628530500000|2021-08-09 17:35:00|404|403|405|404|405|404|404|403|8400
1628530800000|2021-08-09 17:40:00|406|405|406|405|407|406|406|405|15600
1628531100000|2021-08-09 17:45:00|407|406|407|406|407|406|406|405|7800
1628531400000|2021-08-09 17:50:00|408||407||408||407||11800
1628531700000|2021-08-09 17:55:00|406|405|407|406|407|406|406|405|1200
1628532000000|2021-08-09 18:00:00|408|407|407|406|408|407|407|406|2700
1628532300000|2021-08-09 18:05:00|||||||||3800
1628532600000|2021-08-09 18:10:00|408|407|408|407|408|407|408|407|12900
1628532900000|2021-08-09 18:15:00|407|406|410|409|410|409|407|406|124700
1628533200000|2021-08-09 18:20:00|409|408|409|408|410|409|409|408|6900
1628533500000|2021-08-09 18:25:00|410|409|410|409|410|409|410|409|24600
1628533800000|2021-08-09 18:30:00|411|410|411|410|411|410|411|410|15500
1628534100000|2021-08-09 18:35:00|412|411|412|411|412|411|410|409|36100
1628534400000|2021-08-09 18:40:00|||||||||40000
1628534700000|2021-08-09 18:45:00|411|410|410|409|411|410|410|409|27900
1628535000000|2021-08-09 18:50:00|411|410|411|410|411|410|410|409|20800
1628535300000|2021-08-09 18:55:00|410|409|410|409|410|410|410|409|19500
1628535600000|2021-08-09 19:00:00|411|410|410|409|411|410|410|409|27400
1628535900000|2021-08-09 19:05:00|409|408|409|408|409|408|409|408|7500
1628536200000|2021-08-09 19:10:00|410|409|410|409|410|409|409|408|10200
1628536500000|2021-08-09 19:15:00|409|408|410|409|410|409|409|408|15100
1628536800000|2021-08-09 19:20:00|||||||||5900
1628537100000|2021-08-09 19:25:00|409|408|408|407|409|408|408|406|20800
1628537400000|2021-08-09 19:30:00|407|406|408|407|408|407|407|406|14400
1628537700000|2021-08-09 19:35:00|||||||||16600
1628538000000|2021-08-09 19:40:00|||||||||15300
1628538300000|2021-08-09 19:45:00|407|406|404|403|407|406|404|403|132000
1628538600000|2021-08-09 19:50:00|405|404|407|406|407|406|404|403|68400
1628538900000|2021-08-09 19:55:00|406|405|405|403|406|405|404|403|63000
1628602200000|2021-08-10 13:30:00|410|408|410|409|410|409|407|406|22700
1628602500000|2021-08-10 13:35:00|411|410|407|406|413|412|407|406|138500
1628602800000|2021-08-10 13:40:00|406|405|401|400|407|406|397|396|149600
1628603100000|2021-08-10 13:45:00|402|401|395|394|402|401|392|391|97800
1628603400000|2021-08-10 13:50:00|394|393|399|398|399|398|392|391|42200
1628603700000|2021-08-10 13:55:00|400|397|397|396|401|400|396|395|42500
1628604000000|2021-08-10 14:00:00|398|397|399|398|400|399|396|395|16500
1628604300000|2021-08-10 14:05:00|400|397|398|397|402|401|398|397|58300
1628604600000|2021-08-10 14:10:00|399|398|401|400|401|400|398|397|16000
1628604900000|2021-08-10 14:15:00|400|399|402|400|404|403|400|399|25300
1628605200000|2021-08-10 14:20:00|401|401|400|399|402|401|400|399|12700
1628605500000|2021-08-10 14:25:00|401|400|400|398|402|401|399|398|17400
1628605800000|2021-08-10 14:30:00|399|399|397|396|400|399|396|395|69500
1628606100000|2021-08-10 14:35:00|396|395|401|400|401|400|396|395|30900
1628606400000|2021-08-10 14:40:00|400|399|395|393|400|399|394|393|47500
1628606700000|2021-08-10 14:45:00|394|394|397|395|397|396|394|393|20800
1628607000000|2021-08-10 14:50:00|396|396|394|393|397|396|392|391|39200
1628607300000|2021-08-10 14:55:00|395|394|393|392|395|394|393|392|8500
1628607600000|2021-08-10 15:00:00|392|391|393|392|393|392|392|391|20600
1628607900000|2021-08-10 15:05:00|392|391|393|392|393|392|392|391|11200
1628608200000|2021-08-10 15:10:00|394|393|395|394|396|395|394|393|19700
1628608500000|2021-08-10 15:15:00|396|395|395|393|396|395|394|393|3700
1628608800000|2021-08-10 15:20:00|396|394|396|395|396|395|396|393|5300
1628609100000|2021-08-10 15:25:00|395|394|392|391|396|394|392|391|22400
1628609400000|2021-08-10 15:30:00|393|392|390|389|393|392|390|389|65000
1628609700000|2021-08-10 15:35:00|389|388|390|389|391|390|388|387|41000
1628610000000|2021-08-10 15:40:00|391|390|391|390|391|390|390|389|15500
1628610300000|2021-08-10 15:45:00|392|391|391|390|392|391|391|390|5900
1628610600000|2021-08-10 15:50:00|390|389|387|386|390|389|387|386|35000
1628610900000|2021-08-10 15:55:00|388|387|388|387|389|388|387|386|16400
1628611200000|2021-08-10 16:00:00|387|386|388|387|388|387|387|386|7400
1628611500000|2021-08-10 16:05:00|387|386|382|381|388|387|382|381|42800
1628611800000|2021-08-10 16:10:00|383|382|384|382|384|383|381|380|36200
1628612100000|2021-08-10 16:15:00|383|383|384|383|384|383|381|380|38700
1628612400000|2021-08-10 16:20:00|383|382|385|384|386|385|383|382|20500
1628612700000|2021-08-10 16:25:00|386|385|381|380|386|385|381|380|38400
1628613000000|2021-08-10 16:30:00|380|379|379|378|380|379|373|372|94500
1628613300000|2021-08-10 16:35:00|378|377|380|379|381|380|377|376|31900
1628613600000|2021-08-10 16:40:00|381|380|379|377|382|381|378|377|47000
1628613900000|2021-08-10 16:45:00|378|378|382|380|382|381|378|377|19100
1628614200000|2021-08-10 16:50:00|381|381|380|379|382|381|379|378|22600
1628614500000|2021-08-10 16:55:00|379|378|382|381|383|382|379|378|18400
1628614800000|2021-08-10 17:00:00|383|382|382|381|384|383|381|380|11300
1628615100000|2021-08-10 17:05:00|383|380|384|383|384|383|382|380|13800
1628615400000|2021-08-10 17:10:00|385|384|384|383|386|385|384|383|13400
1628615700000|2021-08-10 17:15:00|383|382|385|384|386|385|383|382|6500
1628616000000|2021-08-10 17:20:00|384|383|384|383|385|384|383|382|10300
1628616300000|2021-08-10 17:25:00|385|382|385|384|385|384|385|382|7700
1628616600000|2021-08-10 17:30:00|386|385|383|382|386|385|383|382|16500
1628616900000|2021-08-10 17:35:00|384|383|383|382|385|383|383|382|2000
1628617200000|2021-08-10 17:40:00|382|381|383|382|384|383|382|381|15900
1628617500000|2021-08-10 17:45:00|382|381|381|380|383|382|381|380|15200
1628617800000|2021-08-10 17:50:00|380|379|382|381|382|381|379|378|10600
1628618100000|2021-08-10 17:55:00|383|382|384|383|384|383|382|381|3800
1628618400000|2021-08-10 18:00:00|385|384|386|385|386|385|384|383|11500
1628618700000|2021-08-10 18:05:00|387|386|385|384|387|386|384|383|12800
1628619000000|2021-08-10 18:10:00|384|383|386|385|387|386|384|383|15500
1628619300000|2021-08-10 18:15:00|385|384|386|385|386|385|385|384|4900
1628619600000|2021-08-10 18:20:00|387|386|387|386|388|387|386|385|10600
1628619900000|2021-08-10 18:25:00|388|387|387|386|388|387|387|386|1600
1628620200000|2021-08-10 18:30:00|388|387|390|389|390|389|388|387|41600
1628620500000|2021-08-10 18:35:00|389|388|385|384|389|388|384|383|54000
1628620800000|2021-08-10 18:40:00|384|383|385|384|385|384|384|383|7800
1628621100000|2021-08-10 18:45:00|386|385|386|385|387|386|386|385|42400
1628621400000|2021-08-10 18:50:00|387|386|388|387|388|387|386|385|28400
1628621700000|2021-08-10 18:55:00|387|386|388|387|388|387|387|386|2600
1628622000000|2021-08-10 19:00:00|389|388|389|388|390|389|389|387|22200
1628622300000|2021-08-10 19:05:00|390|389|390|389|390|389|389|388|3500
1628622600000|2021-08-10 19:10:00|389|388|390|389|390|389|389|388|12300
1628622900000|2021-08-10 19:15:00|391|390|392|391|393|392|391|390|31600
1628623200000|2021-08-10 19:20:00|393|392|394|393|394|393|392|391|14300
1628623500000|2021-08-10 19:25:00|395|394|394|392|395|394|393|392|28000
1628623800000|2021-08-10 19:30:00|393|393|396|395|396|395|393|393|18500
1628624100000|2021-08-10 19:35:00|397|396|397|396|397|396|396|395|13200
1628624400000|2021-08-10 19:40:00|396|395|396|395|396|395|395|394|16600
1628624700000|2021-08-10 19:45:00|395|394|395|394|396|395|395|394|24600
1628625000000|2021-08-10 19:50:00|394|393|395|394|395|394|394|393|25700
1628625300000|2021-08-10 19:55:00|394|393|390|388|394|393|388|387|64300
1628688600000|2021-08-11 13:30:00|401|399|403|402|404|403|400|398|52600
1628688900000|2021-08-11 13:35:00|402|401|402|401|403|401|398|397|61600
1628689200000|2021-08-11 13:40:00|403|402|404|403|404|403|402|401|88100
1628689500000|2021-08-11 13:45:00|403|402|409|408|409|408|403|402|178600
1628689800000|2021-08-11 13:50:00|410|407|403|402|410|409|403|402|40500
1628690100000|2021-08-11 13:55:00|404|403|406|405|407|406|404|403|9400
1628690400000|2021-08-11 14:00:00|405|404|403|402|405|404|403|402|40100
1628690700000|2021-08-11 14:05:00|404|403|404|403|404|403|403|402|19500
1628691000000|2021-08-11 14:10:00|403|402|407|406|408|407|403|402|70900
1628691300000|2021-08-11 14:15:00|408|407|406|405|408|407|406|405|16400
1628691600000|2021-08-11 14:20:00|407|406|408|407|408|407|406|405|11600
1628691900000|2021-08-11 14:25:00|409|408|409|408|409|408|408|407|81200
1628692200000|2021-08-11 14:30:00|410|409|410|409|412|411|409|408|191800
1628692500000|2021-08-11 14:35:00|411|410|409|408|413|412|409|408|67300
1628692800000|2021-08-11 14:40:00|408|407|413|412|413|412|408|407|45900
1628693100000|2021-08-11 14:45:00|412|411|415|414|416|415|412|411|195200
1628693400000|2021-08-11 14:50:00|414|413|413|412|417|416|413|412|63100
1628693700000|2021-08-11 14:55:00|412|411|411|410|413|412|410|409|53300
1628694000000|2021-08-11 15:00:00|412|411|410|409|413|412|409|408|23900
1628694300000|2021-08-11 15:05:00|411|410|411|410|412|411|410|409|10300
1628694600000|2021-08-11 15:10:00|410|409|412|411|412|411|410|409|18200
1628694900000|2021-08-11 15:15:00|411|410|407|406|412|411|407|405|49700
1628695200000|2021-08-11 15:20:00|408|407|410|409|410|409|408|407|16500
1628695500000|2021-08-11 15:25:00|409|408|409|408|410|409|409|408|6500
1628695800000|2021-08-11 15:30:00|410|409|408|407|410|409|408|407|27200
1628696100000|2021-08-11 15:35:00|407|406|407|406|408|407|407|406|15600
1628696400000|2021-08-11 15:40:00|406|405|406|405|406|405|406|405|33800
1628696700000|2021-08-11 15:45:00|||||||||17800
1628697000000|2021-08-11 15:50:00|405|404|403|402|405|405|402|401|138200
1628697300000|2021-08-11 15:55:00|402|401|401|400|402|402|398|397|87200
1628697600000|2021-08-11 16:00:00|402|401|401|400|402|401|401|400|35800
1628697900000|2021-08-11 16:05:00|402|401|401|400|402|401|401|400|27300
1628698200000|2021-08-11 16:10:00|402|401|401|400|402|401|401|400|12200
1628698500000|2021-08-11 16:15:00|402|401|402|401|402|401|401|401|19600
1628698800000|2021-08-11 16:20:00|403|400|401|400|403|402|401|400|31300
1628699100000|2021-08-11 16:25:00|||||||||7800
1628699400000|2021-08-11 16:30:00|402|401|399|398|403|402|399|398|142900
1628699700000|2021-08-11 16:35:00|400|399|400|399|400|399|399|398|5000
1628700000000|2021-08-11 16:40:00|399|398|399|398|399|398|399|398|9900
1628700300000|2021-08-11 16:45:00|400|399|400|399|401|400|400|399|23400
1628700600000|2021-08-11 16:50:00|||||||||13000
1628700900000|2021-08-11 16:55:00|||||||||4800
1628701200000|2021-08-11 17:00:00|401|400|401|400|402|401|401|400|16200
1628701500000|2021-08-11 17:05:00|402|401|402|401|402|401|401|400|8900
1628701800000|2021-08-11 17:10:00|||||||||11300
1628702100000|2021-08-11 17:15:00|401|400|405|404|408|406|401|400|47700
1628702400000|2021-08-11 17:20:00|404|403|406|405|406|405|404|403|12900
1628702700000|2021-08-11 17:25:00|405|404|405|404|406|405|405|404|13900
1628703000000|2021-08-11 17:30:00|||||||||2900
1628703300000|2021-08-11 17:35:00|406|405|405|404|406|405|405|404|6200
1628703600000|2021-08-11 17:40:00|404|403|404|403|405|404|404|403|13000
1628703900000|2021-08-11 17:45:00|403|402|403|402|403|403|403|402|5000
1628704200000|2021-08-11 17:50:00|402|401|403|402|403|402|402|401|5100
1628704500000|2021-08-11 17:55:00|402|401|403|401|403|402|402|401|9700
1628704800000|2021-08-11 18:00:00|402|402|402|401|403|402|402|401|6900
1628705100000|2021-08-11 18:05:00|401|400|401|400|402|401|401|400|6300
1628705400000|2021-08-11 18:10:00|402|401|402|401|402|401|402|401|93800
1628705700000|2021-08-11 18:15:00|401|400|402|400|402|400|401|400|21800
1628706000000|2021-08-11 18:20:00|401|399|398|397|401|399|398|397|114300
1628706300000|2021-08-11 18:25:00|||||||||6300
1628706600000|2021-08-11 18:30:00|397|396|397|396|397|396|397|396|82800
1628706900000|2021-08-11 18:35:00|396|395|397|396|397|396|396|395|29000
1628707200000|2021-08-11 18:40:00|396|395|393|392|396|395|392|391|259800
1628707500000|2021-08-11 18:45:00|394|393|394|393|395|394|393|392|21900
1628707800000|2021-08-11 18:50:00|395|394|397|395|397|396|395|394|19300
1628708100000|2021-08-11 18:55:00|396|396|398|397|399|398|396|395|17900
1628708400000|2021-08-11 19:00:00|399|398|397|396|399|398|394|393|39400
1628708700000|2021-08-11 19:05:00|398|397|398|397|400|399|397|396|16100
1628709000000|2021-08-11 19:10:00|399|398|399|398|399|398|398|397|9700
1628709300000|2021-08-11 19:15:00|398|397|399|398|399|398|398|397|6400
1628709600000|2021-08-11 19:20:00|398|397|398|397|399|398|398|397|12100
1628709900000|2021-08-11 19:25:00|399|398|399|398|400|399|399|398|43200
1628710200000|2021-08-11 19:30:00|400|399|402|401|402|401|400|399|72300
1628710500000|2021-08-11 19:35:00|401|400|401|400|402|401|401|400|28300
1628710800000|2021-08-11 19:40:00|400|399|400|399|401|400|400|399|23300
1628711100000|2021-08-11 19:45:00|399|398|399|398|400|399|399|398|8600
1628711400000|2021-08-11 19:50:00|400|399|399|398|400|399|399|398|12100
1628711700000|2021-08-11 19:55:00|400|399|400|398|400|399|399|398|49600
1628775000000|2021-08-12 13:30:00|390|388|387|386|393|392|383|381|87600
1628775300000|2021-08-12 13:35:00|386|385|384|383|386|385|378|377|91200
1628775600000|2021-08-12 13:40:00|385|382|386|385|387|386|383|381|39600
1628775900000|2021-08-12 13:45:00|385|384|385|384|387|386|383|382|35200
1628776200000|2021-08-12 13:50:00|384|383|377|376|385|384|377|376|88600
1628776500000|2021-08-12 13:55:00|376|375|379|378|380|379|374|373|36300
1628776800000|2021-08-12 14:00:00|378|377|378|376|379|378|374|373|120500
1628777100000|2021-08-12 14:05:00|377|375|373|372|378|375|373|372|39400
1628777400000|2021-08-12 14:10:00|372|371|370|369|372|371|367|366|135100
1628777700000|2021-08-12 14:15:00|369|368|370|369|370|369|367|366|85200
1628778000000|2021-08-12 14:20:00|371|370|368|367|372|371|366|365|92900
1628778300000|2021-08-12 14:25:00|367|366|366|364|370|369|365|364|37000
1628778600000|2021-08-12 14:30:00|365|365|369|368|369|368|364|362|55500
1628778900000|2021-08-12 14:35:00|370|369|370|369|371|370|369|368|25500
1628779200000|2021-08-12 14:40:00|371|370|368|367|371|370|368|367|14500
1628779500000|2021-08-12 14:45:00|369|368|368|367|369|368|368|367|4300
1628779800000|2021-08-12 14:50:00|369|368|367|366|369|368|367|366|27100
1628780100000|2021-08-12 14:55:00|366|365|363|362|367|366|363|362|134500
1628780400000|2021-08-12 15:00:00|362|361|370|369|371|370|362|361|119700
1628780700000|2021-08-12 15:05:00|371|370|371|370|372|371|370|369|39500
1628781000000|2021-08-12 15:10:00|372|371|373|372|373|372|372|371|23500
1628781300000|2021-08-12 15:15:00|372|371|372|371|373|372|371|370|16900
1628781600000|2021-08-12 15:20:00|373|372|372|371|374|372|372|371|10800
1628781900000|2021-08-12 15:25:00|373|372|375|374|375|374|372|371|15200
1628782200000|2021-08-12 15:30:00|374|373|376|375|376|375|374|373|10900
1628782500000|2021-08-12 15:35:00|375|374|376|375|378|376|375|374|12600
1628782800000|2021-08-12 15:40:00|377|376|377|376|377|376|376|375|5300
1628783100000|2021-08-12 15:45:00|378|377|380|379|381|380|378|377|34600
1628783400000|2021-08-12 15:50:00|381|380|382|381|382|381|380|379|20200
1628783700000|2021-08-12 15:55:00|381|380|379|378|381|380|378|377|13500
1628784000000|2021-08-12 16:00:00|378|377|375|374|379|377|375|374|35200
1628784300000|2021-08-12 16:05:00|376|375|377|376|379|377|375|374|17700
1628784600000|2021-08-12 16:10:00|376|375|377|375|377|376|376|375|4300
1628784900000|2021-08-12 16:15:00|376|376|374|373|377|376|374|373|21400
1628785200000|2021-08-12 16:20:00|375|374|373|372|375|374|373|372|7500
1628785500000|2021-08-12 16:25:00|374|373|373|371|374|373|372|371|4200
1628785800000|2021-08-12 16:30:00|372|370|371|370|372|371|369|368|44000
1628786100000|2021-08-12 16:35:00|370|369|373|371|373|372|370|369|13200
1628786400000|2021-08-12 16:40:00|372|372|373|372|375|373|372|372|9900
1628786700000|2021-08-12 16:45:00|374|373|375|374|376|375|374|373|19600
1628787000000|2021-08-12 16:50:00|374|373|373|372|375|374|373|372|2300
1628787300000|2021-08-12 16:55:00|374|373|374|373|374|373|373|372|3200
1628787600000|2021-08-12 17:00:00|375|372|376|375|376|375|375|372|2000
1628787900000|2021-08-12 17:05:00|375|374|377|376|377|376|375|374|5600
1628788200000|2021-08-12 17:10:00|376|375|376|375|377|376|376|375|1700
1628788500000|2021-08-12 17:15:00|377|376|376|375|377|376|376|375|3800
1628788800000|2021-08-12 17:20:00|377|374|375|374|377|375|375|374|8800
1628789100000|2021-08-12 17:25:00|374|373|375|374|375|374|374|373|5600
1628789400000|2021-08-12 17:30:00|376|375|378|377|379|377|376|375|16600
1628789700000|2021-08-12 17:35:00|379|378|377|376|379|378|377|376|7600
1628790000000|2021-08-12 17:40:00|378|377|379|378|379|378|377|376|4900
1628790300000|2021-08-12 17:45:00|378|377|378|377|379|378|378|377|2800
1628790600000|2021-08-12 17:50:00|377|376|378|377|378|377|377|376|3100
1628790900000|2021-08-12 17:55:00|377|376|377|376|378|377|377|376|1700
1628791200000|2021-08-12 18:00:00|378|377|378|377|378|377|378|377|7500
1628791500000|2021-08-12 18:05:00|379|378|379|378|380|379|379|377|20500
1628791800000|2021-08-12 18:10:00|380|379|380|379|380|379|379|378|5800
1628792100000|2021-08-12 18:15:00|381|380|383|382|383|382|381|380|37100
1628792400000|2021-08-12 18:20:00|382|381|383|382|384|383|382|381|37800
1628792700000|2021-08-12 18:25:00|382|381|382|381|384|383|382|381|6400
1628793000000|2021-08-12 18:30:00|383|382|383|382|383|382|383|382|2000
1628793300000|2021-08-12 18:35:00|382|381|382|381|383|382|382|381|4900
1628793600000|2021-08-12 18:40:00|383|382|383|382|383|382|382|381|2600
1628793900000|2021-08-12 18:45:00|384|383|385|384|385|384|384|383|24300
1628794200000|2021-08-12 18:50:00|384|383|387|386|388|387|384|383|58200
1628794500000|2021-08-12 18:55:00|388|387|386|385|389|388|386|385|39800
1628794800000|2021-08-12 19:00:00|385|384|387|386|388|387|385|384|15900
1628795100000|2021-08-12 19:05:00|386|385|388|387|388|387|386|385|7400
1628795400000|2021-08-12 19:10:00|387|386|387|386|388|387|386|385|4200
1628795700000|2021-08-12 19:15:00|386|385|387|386|387|386|386|385|4000
1628796000000|2021-08-12 19:20:00|386|385|386|385|387|385|386|385|20800
1628796300000|2021-08-12 19:25:00|387|386|387|385|387|386|386|385|3300
1628796600000|2021-08-12 19:30:00|386|386|386|385|387|386|386|385|6500
1628796900000|2021-08-12 19:35:00|||||||||6300
1628797200000|2021-08-12 19:40:00|387|386|387|386|387|386|386|385|19600
1628797500000|2021-08-12 19:45:00|386|385|387|386|387|386|386|385|23600
1628797800000|2021-08-12 19:50:00|388|387|389|388|389|388|388|387|36700
1628798100000|2021-08-12 19:55:00|388|387|390|389|390|389|388|387|50600
1628861400000|2021-08-13 13:30:00|409|406|403|402|410|407|402|401|66300
1628861700000|2021-08-13 13:35:00|404|403|400|399|405|404|400|399|140000
1628862000000|2021-08-13 13:40:00|401|400|400|399|402|401|398|396|76100
1628862300000|2021-08-13 13:45:00|401|400|403|401|404|403|400|399|46000
1628862600000|2021-08-13 13:50:00|404|402|401|400|404|403|401|400|20900
1628862900000|2021-08-13 13:55:00|402|401|400|399|402|401|400|399|12300
1628863200000|2021-08-13 14:00:00|399|398|398|397|399|398|396|395|37800
1628863500000|2021-08-13 14:05:00|399|398|400|399|400|399|398|397|11000
1628863800000|2021-08-13 14:10:00|401|398|399|398|401|400|399|398|28400
1628864100000|2021-08-13 14:15:00|400|399|400|399|400|399|399|398|4000
1628864400000|2021-08-13 14:20:00|399|398|399|398|400|399|399|398|26600
1628864700000|2021-08-13 14:25:00|398|397|396|395|399|398|396|395|67200
1628865000000|2021-08-13 14:30:00|395|394|396|395|396|395|395|394|30200
1628865300000|2021-08-13 14:35:00|395|394|393|392|395|394|393|392|66400
1628865600000|2021-08-13 14:40:00|392|391|394|393|394|393|392|391|15200
1628865900000|2021-08-13 14:45:00|393|392|396|395|396|395|393|392|12700
1628866200000|2021-08-13 14:50:00|395|394|395|394|396|395|395|394|15100
1628866500000|2021-08-13 14:55:00|396|395|394|393|396|395|394|393|6200
1628866800000|2021-08-13 15:00:00|393|392|395|394|395|394|393|392|4600
1628867100000|2021-08-13 15:05:00|394|393|395|393|395|394|394|393|2500
1628867400000|2021-08-13 15:10:00|394|392|393|392|394|392|393|392|6500
1628867700000|2021-08-13 15:15:00|394|393|392|391|394|393|392|391|19200
1628868000000|2021-08-13 15:20:00|391|390|392|390|392|391|390|389|34400
1628868300000|2021-08-13 15:25:00|391|391|390|389|393|392|390|389|19900
1628868600000|2021-08-13 15:30:00|389|388|390|389|390|389|389|388|1700
1628868900000|2021-08-13 15:35:00|389|388|391|389|391|390|389|388|9300
1628869200000|2021-08-13 15:40:00|390|390|388|387|391|390|387|386|24800
1628869500000|2021-08-13 15:45:00|389|386|390|389|390|389|388|386|9900
1628869800000|2021-08-13 15:50:00|389|388|390|389|390|389|389|388|5400
1628870100000|2021-08-13 15:55:00|391|390|392|391|393|392|390|389|12000
1628870400000|2021-08-13 16:00:00|393|392|393|392|393|392|392|391|13300
1628870700000|2021-08-13 16:05:00|392|391|394|393|394|393|392|391|9400
1628871000000|2021-08-13 16:10:00|||||||||3400
1628871300000|2021-08-13 16:15:00|395|394|392|391|395|394|392|391|24900
1628871600000|2021-08-13 16:20:00|393|392|393|392|394|393|393|392|1000
1628871900000|2021-08-13 16:25:00|394|393|397|396|398|397|394|393|46300
1628872200000|2021-08-13 16:30:00|398|397|397|396|398|397|397|396|19000
1628872500000|2021-08-13 16:35:00|398|397|397|396|398|397|397|396|1600
1628872800000|2021-08-13 16:40:00|398|397|397|396|398|397|397|396|10800
1628873100000|2021-08-13 16:45:00|398|397|398|397|399|398|397|396|6400
1628873400000|2021-08-13 16:50:00|397|396|397|396|397|396|397|396|6200
1628873700000|2021-08-13 16:55:00|||||||||3100
1628874000000|2021-08-13 17:00:00|396|395|396|395|397|396|396|395|10700
1628874300000|2021-08-13 17:05:00|395|394|395|394|395|394|395|393|3400
1628874600000|2021-08-13 17:10:00||393||394||394||393|5000
1628874900000|2021-08-13 17:15:00|394|393|394|393|394|393|393|392|7100
1628875200000|2021-08-13 17:20:00|393|392|391|390|393|392|390|389|25000
1628875500000|2021-08-13 17:25:00|392|391|392|391|393|392|391|390|17400
1628875800000|2021-08-13 17:30:00|393|392|392|391|393|392|392|391|12100
1628876100000|2021-08-13 17:35:00|393|392|392|391|393|392|392|391|7500
1628876400000|2021-08-13 17:40:00|391|390|393|392|393|392|391|390|16200
1628876700000|2021-08-13 17:45:00|392|391|391|390|392|391|391|390|5000
1628877000000|2021-08-13 17:50:00|392|391|392|391|392|391|391|391|5000
1628877300000|2021-08-13 17:55:00|393|392|394|393|394|393|393|391|21700
1628877600000|2021-08-13 18:00:00|393|392|393|392|394|393|393|392|10100
1628877900000|2021-08-13 18:05:00|392|391|391|390|392|391|391|390|29500
1628878200000|2021-08-13 18:10:00|390|389|390|389|391|390|390|389|10500
1628878500000|2021-08-13 18:15:00|391|390|391|390|391|390|391|390|15400
1628878800000|2021-08-13 18:20:00|390|389|390|389|390|389|390|389|6800
1628879100000|2021-08-13 18:25:00|391|390|391|390|392|391|391|390|16700
1628879700000|2021-08-13 18:35:00|||||||||2300
1628880000000|2021-08-13 18:40:00|390|389|390|389|390|389|390|389|10600
1628880300000|2021-08-13 18:45:00|389|388|388|386|389|388|387|386|21800
1628880600000|2021-08-13 18:50:00|387|387|387|386|388|387|387|386|12000
1628880900000|2021-08-13 18:55:00|388|387|384|383|388|387|383|382|62800
1628881200000|2021-08-13 19:00:00|383|382|381|380|385|384|379|378|49700
1628881500000|2021-08-13 19:05:00|380|379|383|382|383|382|380|379|18000
1628881800000|2021-08-13 19:10:00|384|383|384|383|385|384|383|382|15400
1628882100000|2021-08-13 19:15:00|383|382|383|382|384|383|382|381|13400
1628882400000|2021-08-13 19:20:00|382|381|383|382|383|382|382|381|10800
1628882700000|2021-08-13 19:25:00|382|381|383|382|383|382|382|381|11800
1628883000000|2021-08-13 19:30:00|382|381|382|381|383|382|381|380|15900
1628883300000|2021-08-13 19:35:00|381|380|382|381|382|381|381|380|9500
1628883600000|2021-08-13 19:40:00|381|380|381|380|382|380|381|380|18000
1628883900000|2021-08-13 19:45:00|382|381|382|381|382|381|381|380|19500
1628884200000|2021-08-13 19:50:00|381|380|382|381|382|381|381|380|25700
1628884500000|2021-08-13 19:55:00|381|380|383|379|383|381|380|379|63100
1629120600000|2021-08-16 13:30:00|392|391|393|391|396|394|389|387|59800
1629120900000|2021-08-16 13:35:00|394|392|384|383|394|393|382|381|105600
1629121200000|2021-08-16 13:40:00|383|382|379|378|383|382|379|378|61900
1629121500000|2021-08-16 13:45:00|378|377|383|382|384|383|378|377|96600
1629121800000|2021-08-16 13:50:00|382|381|376|375|383|382|376|375|27200
1629122100000|2021-08-16 13:55:00|375|374|375|374|377|376|372|371|57100
1629122400000|2021-08-16 14:00:00|374|373|378|377|379|378|374|372|29000
1629122700000|2021-08-16 14:05:00|379|378|375|374|379|378|374|373|14200
1629123000000|2021-08-16 14:10:00|374|373|375|374|377|376|374|373|18800
1629123300000|2021-08-16 14:15:00|374|373|375|374|376|375|373|372|27800
1629123600000|2021-08-16 14:20:00|376|375|377|376|377|376|375|374|5400
1629123900000|2021-08-16 14:25:00|376|375|377|376|377|376|376|375|11500
1629124200000|2021-08-16 14:30:00|376|375|379|378|379|378|374|373|19800
1629124500000|2021-08-16 14:35:00|380|379|383|382|383|382|380|379|29300
1629124800000|2021-08-16 14:40:00|384|383|380|379|384|383|380|379|6000
1629125100000|2021-08-16 14:45:00|379|378|383|381|383|382|379|378|7600
1629125400000|2021-08-16 14:50:00|384|382|384|383|385|384|382|381|42100
1629125700000|2021-08-16 14:55:00|385|384|382|381|385|384|381|380|5900
1629126000000|2021-08-16 15:00:00|381|380|381|380|383|382|381|380|5300
1629126300000|2021-08-16 15:05:00|380|379|380|379|381|380|380|379|5800
1629126600000|2021-08-16 15:10:00|381|378|378|377|381|378|378|377|15000
1629126900000|2021-08-16 15:15:00|379|378|377|376|380|379|377|376|11000
1629127200000|2021-08-16 15:20:00|378|377|379|378|379|378|377|376|9800
1629127500000|2021-08-16 15:25:00|378|377|376|375|379|377|376|375|15300
1629127800000|2021-08-16 15:30:00|375|374|378|377|378|377|375|374|15900
1629128100000|2021-08-16 15:35:00|379|378|379|378|379|378|377|376|8300
1629128400000|2021-08-16 15:40:00|380|377|380|379|380|379|379|377|1800
1629128700000|2021-08-16 15:45:00|379|378|380|379|380|379|379|378|6800
1629129000000|2021-08-16 15:50:00|381|380|383|382|384|383|381|379|14300
1629129300000|2021-08-16 15:55:00|382|381|385|384|386|385|382|381|37800
1629129600000|2021-08-16 16:00:00|384|383|385|384|385|384|383|382|8900
1629129900000|2021-08-16 16:05:00|384|383|385|384|386|385|384|383|4800
1629130200000|2021-08-16 16:10:00|386|385|388|387|388|387|386|385|12800
1629130500000|2021-08-16 16:15:00|387|386|388|387|388|387|386|385|7500
1629130800000|2021-08-16 16:20:00|387|386|384|383|388|387|384|383|5500
1629131100000|2021-08-16 16:25:00|385|384|386|385|386|385|385|384|7500
1629131400000|2021-08-16 16:30:00|385|384|385|384|386|384|384|383|2800
1629131700000|2021-08-16 16:35:00|384|383|384|383|384|383|384|383|0
1629132000000|2021-08-16 16:40:00|385|384|384|383|385|384|384|383|1700
1629132300000|2021-08-16 16:45:00|383|382|384|383|385|384|383|381|18800
1629132600000|2021-08-16 16:50:00|385|384|385|384|386|385|384|383|7400
1629132900000|2021-08-16 16:55:00|386|385|386|385|386|385|385|384|2400
1629133200000|2021-08-16 17:00:00|385|384|385|384|385|384|385|384|10100
1629133500000|2021-08-16 17:05:00|||||||||2400
1629133800000|2021-08-16 17:10:00|386|385|383|382|386|385|383|382|5000
1629134100000|2021-08-16 17:15:00|382|381|382|381|382|381|381|380|10200
1629134400000|2021-08-16 17:20:00|383|382|382|381|383|382|382|381|9700
1629134700000|2021-08-16 17:25:00|383|382|379|378|383|382|379|378|31200
1629135000000|2021-08-16 17:30:00|380|379|382|381|382|381|379|379|11700
1629135300000|2021-08-16 17:35:00|381|380|381|380|381|380|381|380|300
1629135600000|2021-08-16 17:40:00|382|381|381|380|382|381|381|380|300
1629135900000|2021-08-16 17:45:00|380|379|381|380|382|381|380|379|7900
1629136200000|2021-08-16 17:50:00|382|381|381|380|382|381|381|380|3200
1629136800000|2021-08-16 18:00:00|382|381|382|380|382|381|381|380|7500
1629137100000|2021-08-16 18:05:00|381|381|382|381|382|381|381|380|300
1629137400000|2021-08-16 18:10:00|383|382|384|383|385|384|383|382|22000
1629137700000|2021-08-16 18:15:00|385|384|384|383|385|384|384|383|7800
1629138000000|2021-08-16 18:20:00|383|382|383|382|383|382|383|382|15400
1629138300000|2021-08-16 18:25:00|382|381|382|381|383|381|382|381|2700
1629138600000|2021-08-16 18:30:00|383|382|383|382|383|382|382|381|800
1629138900000|2021-08-16 18:35:00|382|381|383|381|383|382|382|381|2800
1629139200000|2021-08-16 18:40:00|384|382|383|382|384|383|383|382|2900
1629139500000|2021-08-16 18:45:00|384|381|384|383|385|384|383|381|14800
1629139800000|2021-08-16 18:50:00|385|384|385|383|385|384|384|383|10800
1629140100000|2021-08-16 18:55:00|384|384|383|382|384|384|382|381|13500
1629140400000|2021-08-16 19:00:00|382|381|381|380|383|382|381|380|9900
1629140700000|2021-08-16 19:05:00|382|381|382|381|382|381|381|380|1900
1629141000000|2021-08-16 19:10:00|383|382|382|381|383|382|382|381|3800
1629141300000|2021-08-16 19:15:00|383|382|382|381|383|382|382|381|6700
1629141600000|2021-08-16 19:20:00|381|380|381|380|381|380|381|380|6500
1629141900000|2021-08-16 19:25:00|380|379|378|377|380|379|378|377|20500
1629142200000|2021-08-16 19:30:00|377|376|376|375|378|377|376|375|25500
1629142500000|2021-08-16 19:35:00|377|376|376|375|377|376|376|375|7100
1629142800000|2021-08-16 19:40:00|375|374|373|372|375|374|372|371|51100
1629143100000|2021-08-16 19:45:00|372|371|372|371|372|371|372|371|16000
1629143400000|2021-08-16 19:50:00|||||||||19700
1629143700000|2021-08-16 19:55:00|||||||||12000
1629207000000|2021-08-17 13:30:00|370|368|368|367|370|368|365|364|39200
1629207300000|2021-08-17 13:35:00|369|368|376|375|377|376|369|368|35900
1629207600000|2021-08-17 13:40:00|375|374|379|378|380|379|372|371|40500
1629207900000|2021-08-17 13:45:00|378|377|379|378|380|379|377|376|13200
1629208200000|2021-08-17 13:50:00|378|377|374|373|379|377|373|372|19100
1629208500000|2021-08-17 13:55:00|373|372|370|369|374|373|369|368|17000
1629208800000|2021-08-17 14:00:00|369|368|372|371|372|371|369|368|6800
1629209100000|2021-08-17 14:05:00|371|370|368|367|372|371|368|367|26600
1629209400000|2021-08-17 14:10:00|367|366|365|364|368|367|364|363|37300
1629209700000|2021-08-17 14:15:00|364|363|363|362|365|364|363|362|31700
1629210000000|2021-08-17 14:20:00|364|363|365|364|366|365|363|362|12100
1629210300000|2021-08-17 14:25:00|364|363|364|363|365|364|364|363|10300
1629210600000|2021-08-17 14:30:00|363|362|364|363|364|363|362|361|26100
1629210900000|2021-08-17 14:35:00|365|364|364|363|367|366|364|363|22300
1629211200000|2021-08-17 14:40:00|365|364|365|364|366|365|364|363|6200
1629211500000|2021-08-17 14:45:00|366|365|368|367|369|367|365|364|9000
1629211800000|2021-08-17 14:50:00|367|366|366|364|368|367|365|364|8800
1629212100000|2021-08-17 14:55:00|365|363|363|362|365|364|363|362|24900
1629212400000|2021-08-17 15:00:00|364|363|363|362|364|363|363|362|10400
1629212700000|2021-08-17 15:05:00|362|361|362|361|362|361|361|360|15200
1629213000000|2021-08-17 15:10:00|361|360|360|358|362|361|359|358|47900
1629213300000|2021-08-17 15:15:00|359|357|357|356|359|358|357|356|30800
1629213600000|2021-08-17 15:20:00|358|357|356|355|358|357|356|355|26400
1629213900000|2021-08-17 15:25:00|357|356|356|355|357|356|356|355|10100
1629214200000|2021-08-17 15:30:00|357|356|359|358|360|359|356|355|20100
1629214500000|2021-08-17 15:35:00|358|357|356|355|359|357|355|354|12600
1629214800000|2021-08-17 15:40:00|355|354|353|352|355|354|353|352|17600
1629215100000|2021-08-17 15:45:00|354|353|355|354|355|354|354|353|7500
1629215400000|2021-08-17 15:50:00|356|355|355|354|356|355|355|354|9400
1629215700000|2021-08-17 15:55:00|354|353|354|353|355|354|354|353|6100
1629216000000|2021-08-17 16:00:00|353|352|351|350|353|352|349|348|83400
1629216300000|2021-08-17 16:05:00|350|349|354|353|355|354|350|349|24400
1629216600000|2021-08-17 16:10:00|355|354|356|355|356|355|354|353|12300
1629216900000|2021-08-17 16:15:00|357|356|356|354|357|356|355|354|13500
1629217200000|2021-08-17 16:20:00|355|353|356|355|356|355|353|352|16800
1629217500000|2021-08-17 16:25:00|355|354|356|355|356|355|354|353|7500
1629217800000|2021-08-17 16:30:00|355|354|355|354|356|354|355|354|300
1629218100000|2021-08-17 16:35:00|354|353|351|350|354|353|351|350|19400
1629218400000|2021-08-17 16:40:00|350|349|347|346|350|349|347|346|17900
1629218700000|2021-08-17 16:45:00|348|347|347|346|349|348|347|346|23400
1629219000000|2021-08-17 16:50:00|346|345|346|345|347|346|345|344|47700
1629219300000|2021-08-17 16:55:00|345|344|345|344|346|344|343|342|29700
1629219600000|2021-08-17 17:00:00|344|343|346|345|347|346|343|342|37800
1629219900000|2021-08-17 17:05:00|347|346|348|347|349|347|346|345|15600
1629220200000|2021-08-17 17:10:00|347|346|348|347|349|347|346|345|12400
1629220500000|2021-08-17 17:15:00|347|346|346|345|347|346|345|344|12500
1629220800000|2021-08-17 17:20:00|347|346|346|345|348|347|346|345|12600
1629221100000|2021-08-17 17:25:00|347|346|350|348|350|349|346|345|11200
1629221400000|2021-08-17 17:30:00|349|347|349|347|350|348|348|347|1200
1629221700000|2021-08-17 17:35:00|348|348|350|349|350|349|348|347|4700
1629222000000|2021-08-17 17:40:00|349|348|349|348|350|349|349|348|4500
1629222300000|2021-08-17 17:45:00|348|347|348|347|348|347|347|346|17400
1629222600000|2021-08-17 17:50:00|349|348|348|347|349|348|347|346|5800
1629222900000|2021-08-17 17:55:00|349|348|349|348|350|349|348|347|8900
1629223200000|2021-08-17 18:00:00|350|349|350|349|351|350|349|348|7000
1629223500000|2021-08-17 18:05:00|349|348|351|350|351|350|349|348|9000
1629223800000|2021-08-17 18:10:00|352|351|352|351|353|352|352|351|46300
1629224100000|2021-08-17 18:15:00|351|350|352|351|352|351|351|350|13700
1629224400000|2021-08-17 18:20:00|351|350|351|350|352|351|350|349|19500
1629224700000|2021-08-17 18:25:00|350|349|350|349|351|350|350|349|6500
1629225000000|2021-08-17 18:30:00|349|348|349|348|349|348|349|348|3800
1629225300000|2021-08-17 18:35:00|348|347|346|345|349|348|346|345|21900
1629225600000|2021-08-17 18:40:00|347|346|344|343|347|346|343|342|31700
1629225900000|2021-08-17 18:45:00|345|344|345|344|346|345|344|343|43600
1629226200000|2021-08-17 18:50:00|344|343|344|343|344|343|344|343|16200
1629226500000|2021-08-17 18:55:00|345|344|346|345|346|345|345|344|10400
1629226800000|2021-08-17 19:00:00|345|344|345|344|345|345|345|344|15600
1629227100000|2021-08-17 19:05:00|344|343|344|343|345|344|344|343|9800
1629227400000|2021-08-17 19:10:00|345|344|342|341|345|344|342|341|26500
1629227700000|2021-08-17 19:15:00|343|342|342|341|343|342|341|340|25800
1629228000000|2021-08-17 19:20:00|341|340|342|341|342|341|341|340|17400
1629228300000|2021-08-17 19:25:00|||||||||8100
1629228600000|2021-08-17 19:30:00|341|340|339|338|342|341|339|338|40400
1629228900000|2021-08-17 19:35:00|340|339|339|338|340|339|339|338|20700
1629229200000|2021-08-17 19:40:00|340|339|341|340|341|340|340|339|12300
1629229500000|2021-08-17 19:45:00|340|339|341|340|341|340|340|339|12400
1629229800000|2021-08-17 19:50:00|340|339|340|339|340|339|339|338|53100
1629230100000|2021-08-17 19:55:00|339|338|337|334|340|339|335|334|186400
1629293400000|2021-08-18 13:30:00|343|338|343|342|346|344|340|338|28300
1629293700000|2021-08-18 13:35:00|344|343|344|343|347|346|344|343|22900
1629294000000|2021-08-18 13:40:00|345|344|342|341|348|347|342|341|18900
1629294300000|2021-08-18 13:45:00|341|340|338|337|344|343|338|337|25400
1629294600000|2021-08-18 13:50:00|337|336|342|341|343|342|337|336|22200
1629294900000|2021-08-18 13:55:00|343|342|342|341|346|344|341|340|62400
1629295200000|2021-08-18 14:00:00|343|342|345|344|345|344|341|340|56400
1629295500000|2021-08-18 14:05:00|346|345|349|348|349|348|346|345|45800
1629295800000|2021-08-18 14:10:00|348|347|348|347|349|348|347|346|12600
1629296100000|2021-08-18 14:15:00|349|348|355|354|355|354|349|348|110000
1629296400000|2021-08-18 14:20:00|354|353|352|351|355|354|352|351|19300
1629296700000|2021-08-18 14:25:00|351|350|352|351|352|351|350|349|18500
1629297000000|2021-08-18 14:30:00|353|352|357|356|357|356|352|351|24600
1629297300000|2021-08-18 14:35:00|356|355|358|357|359|357|355|354|23700
1629297600000|2021-08-18 14:40:00|357|356|359|357|359|358|357|356|8500
1629297900000|2021-08-18 14:45:00|358|356|356|355|359|358|356|355|12500
1629298200000|2021-08-18 14:50:00|357|356|361|360|361|360|357|356|25800
1629298500000|2021-08-18 14:55:00|362|361|361|360|364|363|361|360|74900
1629298800000|2021-08-18 15:00:00|360|359|359|358|360|359|358|357|42600
1629299100000|2021-08-18 15:05:00|360|359|361|360|362|361|359|358|9000
1629299400000|2021-08-18 15:10:00|360|359|358|357|361|360|357|356|10900
1629299700000|2021-08-18 15:15:00|357|356|355|353|358|357|354|353|11500
1629300000000|2021-08-18 15:20:00|354|354|358|357|358|357|353|352|14300
1629300300000|2021-08-18 15:25:00|357|356|354|353|359|358|354|353|22100
1629300600000|2021-08-18 15:30:00|355|354|355|354|355|354|353|352|10900
1629300900000|2021-08-18 15:35:00|356|355|358|357|359|358|355|354|3600
1629301200000|2021-08-18 15:40:00|357|356|356|355|358|357|356|355|6700
1629301500000|2021-08-18 15:45:00|355|354|360|359|360|359|355|354|5700
1629301800000|2021-08-18 15:50:00|359|358|363|362|363|362|358|356|36600
1629302100000|2021-08-18 15:55:00|362|361|362|361|364|363|361|360|7600
1629302400000|2021-08-18 16:00:00|363|362|363|362|364|363|362|361|6000
1629302700000|2021-08-18 16:05:00|362|361|363|362|364|363|362|361|7500
1629303000000|2021-08-18 16:10:00|364|361|362|361|364|362|362|361|4600
1629303300000|2021-08-18 16:15:00|361|360|359|358|361|360|359|358|14200
1629303600000|2021-08-18 16:20:00|360|359|360|359|360|359|359|358|8100
1629303900000|2021-08-18 16:25:00|361|360|360|359|362|360|360|359|17000
1629304200000|2021-08-18 16:30:00|361|360|362|361|363|362|361|360|6200
1629304500000|2021-08-18 16:35:00|361|360|362|361|362|361|361|360|1200
1629304800000|2021-08-18 16:40:00|363|362|366|365|366|365|363|362|45800
1629305100000|2021-08-18 16:45:00|365|364|366|365|366|365|365|364|18600
1629305400000|2021-08-18 16:50:00|365|364|368|367|369|368|365|364|40900
1629305700000|2021-08-18 16:55:00|369|368|368|367|369|368|367|366|12000
1629306000000|2021-08-18 17:00:00|369|368|369|368|370|369|369|368|19100
1629306300000|2021-08-18 17:05:00|368|367|367|366|369|368|367|366|8400
1629306600000|2021-08-18 17:10:00|368|367|369|368|370|369|368|366|11900
1629306900000|2021-08-18 17:15:00|370|369|372|371|373|372|370|369|29600
1629307200000|2021-08-18 17:20:00|371|370|371|370|372|371|371|370|3400
1629307500000|2021-08-18 17:25:00|370|369|371|370|371|370|370|369|1500
1629307800000|2021-08-18 17:30:00|372|371|370|369|372|371|370|369|7700
1629308100000|2021-08-18 17:35:00|369|368|369|368|370|369|369|368|3400
1629308400000|2021-08-18 17:40:00|370|369|368|367|370|369|367|366|12900
1629308700000|2021-08-18 17:45:00|369|368|369|368|370|369|368|367|1700
1629309000000|2021-08-18 17:50:00|370|369|367|366|370|369|367|366|15600
1629309300000|2021-08-18 17:55:00|366|365|367|365|367|365|366|365|8900
1629309600000|2021-08-18 18:00:00|366|364|368|367|368|367|365|363|7700
1629309900000|2021-08-18 18:05:00|367|366|366|365|367|366|366|365|6700
1629310200000|2021-08-18 18:10:00|365|364|362|361|366|365|361|360|37200
1629310500000|2021-08-18 18:15:00|361|360|360|359|361|360|356|355|22100
1629310800000|2021-08-18 18:20:00|361|360|361|360|361|360|359|358|9900
1629311100000|2021-08-18 18:25:00|362|361|362|360|364|363|361|360|18500
1629311400000|2021-08-18 18:30:00|361|361|360|359|362|361|360|358|3900
1629311700000|2021-08-18 18:35:00|361|360|361|360|363|362|360|359|4500
1629312000000|2021-08-18 18:40:00|360|359|360|359|362|361|360|359|7000
1629312300000|2021-08-18 18:45:00|359|358|359|358|359|358|358|357|4600
1629312600000|2021-08-18 18:50:00|358|357|359|358|359|358|358|357|8200
1629312900000|2021-08-18 18:55:00|358|357|358|357|359|358|357|356|5400
1629313200000|2021-08-18 19:00:00|357|356|358|357|359|358|357|356|4800
1629313500000|2021-08-18 19:05:00|357|356|357|356|357|356|357|356|15900
1629313800000|2021-08-18 19:10:00|358|357|357|356|358|357|357|356|1600
1629314100000|2021-08-18 19:15:00|356|355|354|353|356|355|354|353|22000
1629314400000|2021-08-18 19:20:00|355|354|353|352|355|354|353|352|18400
1629314700000|2021-08-18 19:25:00|352|351|351|350|352|351|351|350|7800
1629315000000|2021-08-18 19:30:00|350|349|342|341|350|349|342|341|136000
1629315300000|2021-08-18 19:35:00|343|342|348|347|348|347|343|342|16900
1629315600000|2021-08-18 19:40:00|347|346|347|346|348|347|346|345|17200
1629315900000|2021-08-18 19:45:00|346|345|343|342|347|345|341|340|64000
1629316200000|2021-08-18 19:50:00|344|343|347|346|348|347|343|342|36600
1629316500000|2021-08-18 19:55:00|346|345|349|347|355|354|345|344|219600
1629379800000|2021-08-19 13:30:00|348|345|346|345|349|347|344|341|34500
1629380100000|2021-08-19 13:35:00|347|346|346|345|351|350|345|344|39900
1629380400000|2021-08-19 13:40:00|347|346|348|347|348|347|345|344|28000
1629380700000|2021-08-19 13:45:00|347|346|352|350|355|354|345|344|16500
1629381000000|2021-08-19 13:50:00|353|351|357|356|357|356|353|351|41800
1629381300000|2021-08-19 13:55:00|356|355|354|353|358|356|354|353|25000
1629381600000|2021-08-19 14:00:00|355|354|358|357|360|359|355|353|53900
1629381900000|2021-08-19 14:05:00|359|358|358|357|360|359|357|356|20400
1629382200000|2021-08-19 14:10:00|359|358|358|357|359|358|355|354|18100
1629382500000|2021-08-19 14:15:00|359|358|361|360|364|363|358|358|32100
1629382800000|2021-08-19 14:20:00|362|359|358|357|362|361|358|357|10200
1629383100000|2021-08-19 14:25:00|357|356|358|357|358|357|356|355|13000
1629383400000|2021-08-19 14:30:00|357|356|353|352|358|356|353|352|36900
1629383700000|2021-08-19 14:35:00|354|353|356|355|356|355|353|352|17200
1629384000000|2021-08-19 14:40:00|357|356|358|357|358|357|357|356|5200
1629384300000|2021-08-19 14:45:00|357|356|356|355|357|356|355|354|16400
1629384600000|2021-08-19 14:50:00|357|354|359|358|360|359|356|354|22800
1629384900000|2021-08-19 14:55:00|360|359|361|360|362|361|360|359|51000
1629385200000|2021-08-19 15:00:00|362|361|364|363|365|364|361|360|40300
1629385500000|2021-08-19 15:05:00|363|362|362|361|363|362|361|359|15100
1629385800000|2021-08-19 15:10:00|363|362|364|363|365|363|363|362|22500
1629386100000|2021-08-19 15:15:00|365|364|365|364|365|364|364|363|23200
1629386400000|2021-08-19 15:20:00|364|363|362|361|364|364|361|360|16600
1629386700000|2021-08-19 15:25:00|363|362|360|359|363|362|360|359|9500
1629387000000|2021-08-19 15:30:00|361|360|364|362|364|363|361|360|23600
1629387300000|2021-08-19 15:35:00|363|363|363|362|365|364|363|362|16000
1629387600000|2021-08-19 15:40:00|364|363|364|363|364|363|362|361|16300
1629387900000|2021-08-19 15:45:00|365|364|367|366|368|367|364|363|61600
1629388200000|2021-08-19 15:50:00|368|367|371|370|371|370|367|366|41500
1629388500000|2021-08-19 15:55:00|370|369|370|369|370|369|369|368|16100
1629388800000|2021-08-19 16:00:00|371|370|369|368|372|370|368|367|46400
1629389100000|2021-08-19 16:05:00|368|367|368|367|368|367|366|365|18200
1629389400000|2021-08-19 16:10:00|369|368|369|368|370|369|368|367|38000
1629389700000|2021-08-19 16:15:00|370|369|369|368|370|369|368|367|11800
1629390000000|2021-08-19 16:20:00|368|367|368|367|369|368|367|366|10300
1629390300000|2021-08-19 16:25:00|367|366|367|366|368|367|366|365|15100
1629390600000|2021-08-19 16:30:00|366|365|369|368|369|368|366|365|20200
1629390900000|2021-08-19 16:35:00|370|369|370|369|371|370|370|369|24100
1629391200000|2021-08-19 16:40:00|371|370|370|369|371|370|369|368|10500
1629391500000|2021-08-19 16:45:00|||||||||1400
1629391800000|2021-08-19 16:50:00|371|370|371|370|371|370|370|369|14000
1629392100000|2021-08-19 16:55:00|370|369|370|369|371|370|370|369|6900
1629392400000|2021-08-19 17:00:00|369|368|364|363|369|368|364|363|28300
1629392700000|2021-08-19 17:05:00|365|364|361|360|366|365|361|360|20800
1629393000000|2021-08-19 17:10:00|362|361|364|363|364|363|362|361|15600
1629393300000|2021-08-19 17:15:00|363|362|364|363|364|363|363|362|7400
1629393600000|2021-08-19 17:20:00|365|364|365|364|366|365|365|364|17800
1629393900000|2021-08-19 17:25:00|366|365|366|365|366|365|366|365|6100
1629394200000|2021-08-19 17:30:00|||||||||3200
1629394500000|2021-08-19 17:35:00|365|364|366|365|366|365|364|363|10700
1629394800000|2021-08-19 17:40:00|365|364|365|364|367|366|365|364|10300
1629395100000|2021-08-19 17:45:00|364|363|364|363|364|363|364|363|13900
1629395400000|2021-08-19 17:50:00|365|364|367|366|367|366|365|364|14100
1629395700000|2021-08-19 17:55:00|366|365|364|363|366|365|364|363|20300
1629396000000|2021-08-19 18:00:00|365|364|363|362|366|365|363|362|14500
1629396300000|2021-08-19 18:05:00|364|363|363|362|364|363|361|360|19400
1629396600000|2021-08-19 18:10:00|362|361|363|362|365|364|361|360|11500
1629396900000|2021-08-19 18:15:00|364|363|364|363|364|363|364|363|4800
1629397200000|2021-08-19 18:20:00|365|364|362|361|365|364|362|361|14500
1629397500000|2021-08-19 18:25:00|363|362|363|362|368|367|363|362|40800
1629397800000|2021-08-19 18:30:00|362|361|367|366|367|366|362|361|44300
1629398100000|2021-08-19 18:35:00|368|367|369|368|369|368|367|366|13200
1629398400000|2021-08-19 18:40:00|368|367|369|368|370|369|367|366|17900
1629398700000|2021-08-19 18:45:00|370|369|368|367|370|369|368|367|7200
1629399000000|2021-08-19 18:50:00|369|368|369|368|369|368|366|365|40900
1629399300000|2021-08-19 18:55:00|368|367|369|368|369|368|368|367|6700
1629399600000|2021-08-19 19:00:00|370|369|370|369|371|370|369|368|21400
1629399900000|2021-08-19 19:05:00|371|370|370|369|371|370|369|368|14100
1629400200000|2021-08-19 19:10:00|371|370|373|372|374|373|370|369|58900
1629400500000|2021-08-19 19:15:00|374|373|373|372|374|373|372|371|14900
1629400800000|2021-08-19 19:20:00|374|373|373|372|374|373|373|372|27800
1629401100000|2021-08-19 19:25:00|374|373|374|373|375|373|374|372|11300
1629401400000|2021-08-19 19:30:00|375|374|377|376|377|376|374|374|54300
1629401700000|2021-08-19 19:35:00|376|375|376|375|377|376|375|374|27700
1629402000000|2021-08-19 19:40:00|377|376|379|378|379|378|376|375|27900
1629402300000|2021-08-19 19:45:00|378|377|378|377|379|378|377|376|34400
1629402600000|2021-08-19 19:50:00|379|378|382|381|382|381|379|378|44500
1629402900000|2021-08-19 19:55:00|381|380|379|378|382|381|377|376|47400
1629466200000|2021-08-20 13:30:00|393|388|396|395|398|397|392|386|86000
1629466500000|2021-08-20 13:35:00|397|396|394|393|397|396|392|391|45300
1629466800000|2021-08-20 13:40:00|395|394|399|398|400|399|395|393|83600
1629467100000|2021-08-20 13:45:00|400|399|397|396|400|399|396|395|27000
1629467400000|2021-08-20 13:50:00|398|395|395|394|398|397|394|393|41600
1629467700000|2021-08-20 13:55:00|396|395|397|395|397|396|395|394|15700
1629468000000|2021-08-20 14:00:00|396|396|394|393|397|396|394|393|16600
1629468300000|2021-08-20 14:05:00|393|392|392|391|394|393|390|389|40300
1629468600000|2021-08-20 14:10:00|393|390|393|392|394|393|392|390|25400
1629468900000|2021-08-20 14:15:00|394|393|395|394|395|394|393|392|14700
1629469200000|2021-08-20 14:20:00|396|395|395|394|399|397|395|393|73600
1629469500000|2021-08-20 14:25:00|394|393|395|394|396|394|394|393|9800
1629469800000|2021-08-20 14:30:00|396|395|396|395|396|395|396|395|20900
1629470100000|2021-08-20 14:35:00|397|396|399|398|400|399|397|396|98500
1629470400000|2021-08-20 14:40:00|400|399|403|402|404|403|399|398|154000
1629470700000|2021-08-20 14:45:00|402|401|403|402|404|403|402|401|43200
1629471000000|2021-08-20 14:50:00|402|401|401|400|403|402|400|399|29600
1629471300000|2021-08-20 14:55:00|400|399|401|400|401|400|399|398|32100
1629471600000|2021-08-20 15:00:00|400|399|400|399|401|400|398|397|33100
1629471900000|2021-08-20 15:05:00|399|398|399|398|399|398|398|397|43900
1629472200000|2021-08-20 15:10:00|400|399|399|398|401|400|398|397|45700
1629472500000|2021-08-20 15:15:00|400|399|400|399|400|399|399|398|19700
1629472800000|2021-08-20 15:20:00|401|400|403|402|404|402|401|400|64600
1629473100000|2021-08-20 15:25:00|402|401|403|402|403|402|402|400|11500
1629473400000|2021-08-20 15:30:00|402|401|404|403|404|403|402|400|43500
1629473700000|2021-08-20 15:35:00|403|402|402|401|403|402|402|401|21700
1629474000000|2021-08-20 15:40:00|401|400|402|401|402|401|401|400|28600
1629474300000|2021-08-20 15:45:00|401|400|400|399|402|400|399|398|7100
1629474600000|2021-08-20 15:50:00|401|400|399|398|402|400|399|397|16300
1629474900000|2021-08-20 15:55:00|398|397|398|397|399|398|397|396|20100
1629475200000|2021-08-20 16:00:00|399|398|398|397|399|398|398|397|20900
1629475500000|2021-08-20 16:05:00|399|398|397|396|399|398|397|396|51100
1629475800000|2021-08-20 16:10:00|396|395|398|396|398|396|396|395|29400
1629476100000|2021-08-20 16:15:00|397|397|398|397|398|397|397|396|11900
1629476400000|2021-08-20 16:20:00|399|398|400|399|400|399|399|397|50800
1629476700000|2021-08-20 16:25:00|401|400|401|399|401|400|400|399|11600
1629477000000|2021-08-20 16:30:00|400|400|399|398|401|400|399|398|17100
1629477300000|2021-08-20 16:35:00|398|397|399|398|399|398|398|397|8200
1629477600000|2021-08-20 16:40:00|398|397|399|398|400|399|398|397|6800
1629477900000|2021-08-20 16:45:00|||||||||3500
1629478200000|2021-08-20 16:50:00|398|397|399|398|399|398|398|397|11300
1629478500000|2021-08-20 16:55:00|398|397|399|398|399|398|398|397|2000
1629478800000|2021-08-20 17:00:00|||||||||3900
1629479100000|2021-08-20 17:05:00|398|397|398|397|398|398|398|397|7100
1629479400000|2021-08-20 17:10:00|||||||||2600
1629479700000|2021-08-20 17:15:00|||||||||1700
1629480000000|2021-08-20 17:20:00|397|396|396|395|397|396|396|395|54000
1629480300000|2021-08-20 17:25:00|395|394|394|393|395|394|394|393|98300
1629480600000|2021-08-20 17:30:00|395|394|394|393|395|394|393|392|13600
1629480900000|2021-08-20 17:35:00|393|392|391|390|393|392|391|390|12000
1629481200000|2021-08-20 17:40:00|390|389|391|390|391|390|389|388|31300
1629481500000|2021-08-20 17:45:00|390|389|389|388|390|389|389|388|15000
1629481800000|2021-08-20 17:50:00|390|389|394|393|394|393|389|388|16800
1629482100000|2021-08-20 17:55:00|393|392|387|386|393|392|387|386|98300
1629482400000|2021-08-20 18:00:00|388|387|387|386|388|387|387|386|14200
1629482700000|2021-08-20 18:05:00|386|385|386|385|388|387|385|384|58400
1629483000000|2021-08-20 18:10:00|387|386|384|383|387|386|383|382|29700
1629483300000|2021-08-20 18:15:00|383|382|384|383|384|383|383|382|9800
1629483600000|2021-08-20 18:20:00|385|384|384|383|385|384|384|383|24100
1629483900000|2021-08-20 18:25:00|385|384|383|382|385|384|383|382|25800
1629484200000|2021-08-20 18:30:00|382|381|383|381|383|382|381|380|28400
1629484500000|2021-08-20 18:35:00|382|382|380|379|382|382|378|377|33800
1629484800000|2021-08-20 18:40:00|379|378|382|381|382|381|379|378|18700
1629485100000|2021-08-20 18:45:00|383|382|382|381|383|382|380|379|17600
1629485400000|2021-08-20 18:50:00|383|382|386|385|386|385|383|382|25900
1629485700000|2021-08-20 18:55:00|387|386|384|383|388|387|384|383|13400
1629486000000|2021-08-20 19:00:00|385|384|386|385|386|385|385|383|7600
1629486300000|2021-08-20 19:05:00|385|384|384|383|385|384|384|383|14800
1629486600000|2021-08-20 19:10:00|385|384|385|384|386|385|384|383|18100
1629486900000|2021-08-20 19:15:00|384|383|384|383|385|384|383|382|4600
1629487200000|2021-08-20 19:20:00|385|384|388|387|388|387|385|384|14100
1629487500000|2021-08-20 19:25:00|389|388|389|388|389|388|389|388|14400
1629487800000|2021-08-20 19:30:00|388|387|388|387|389|388|388|387|11100
1629488100000|2021-08-20 19:35:00|389|388|389|388|390|389|389|388|6100
1629488400000|2021-08-20 19:40:00|390|389|390|389|390|389|389|388|22300
1629488700000|2021-08-20 19:45:00|389|388|388|387|389|388|387|386|26200
1629489000000|2021-08-20 19:50:00|389|388|390|389|390|389|389|388|21800
1629489300000|2021-08-20 19:55:00|389|388|389|388|390|389|388|387|37200
1629725400000|2021-08-23 13:30:00|410|408|408|407|410|409|405|402|84100
1629725700000|2021-08-23 13:35:00|409|408|403|402|409|408|402|401|46700
1629726000000|2021-08-23 13:40:00|404|403|405|404|407|406|400|399|74300
1629726300000|2021-08-23 13:45:00|404|403|404|403|405|403|401|400|83500
1629726600000|2021-08-23 13:50:00|403|402|397|396|404|403|397|396|57900
1629726900000|2021-08-23 13:55:00|398|397|400|399|400|399|396|395|75300
1629727200000|2021-08-23 14:00:00|399|398|401|400|403|402|398|397|36800
1629727500000|2021-08-23 14:05:00|400|399|401|400|402|401|400|399|13900
1629727800000|2021-08-23 14:10:00|402|401|402|401|404|403|401|400|42600
1629728100000|2021-08-23 14:15:00|403|402|401|400|405|404|401|400|31700
1629728400000|2021-08-23 14:20:00|400|399|399|398|400|399|398|396|24200
1629728700000|2021-08-23 14:25:00|398|397|394|393|398|397|394|393|67100
1629729000000|2021-08-23 14:30:00|395|394|392|391|396|395|391|390|62700
1629729300000|2021-08-23 14:35:00|393|392|392|391|394|393|391|390|36100
1629729600000|2021-08-23 14:40:00|391|390|393|392|393|392|391|390|17700
1629729900000|2021-08-23 14:45:00|394|393|394|393|396|395|393|392|14300
1629730200000|2021-08-23 14:50:00|395|394|395|394|396|395|394|393|5700
1629730500000|2021-08-23 14:55:00|394|393|393|392|395|394|393|392|14600
1629730800000|2021-08-23 15:00:00|392|391|393|392|393|392|391|390|17500
1629731100000|2021-08-23 15:05:00|394|393|395|394|395|394|393|392|31700
1629731400000|2021-08-23 15:10:00|394|393|394|393|396|395|394|392|12900
1629731700000|2021-08-23 15:15:00|393|392|393|392|394|393|393|392|2800
1629732000000|2021-08-23 15:20:00|394|393|392|391|395|394|392|391|17200
1629732300000|2021-08-23 15:25:00|393|392|392|391|393|392|392|391|11300
1629732600000|2021-08-23 15:30:00|391|390|393|392|393|392|391|390|26800
1629732900000|2021-08-23 15:35:00|392|391|389|388|393|392|387|386|64000
1629733200000|2021-08-23 15:40:00|388|387|392|391|392|391|388|387|15100
1629733500000|2021-08-23 15:45:00|391|390|392|391|393|392|391|390|9500
1629733800000|2021-08-23 15:50:00|393|392|393|392|393|392|393|392|8500
1629734100000|2021-08-23 15:55:00|392|391|392|391|392|391|392|391|13500
1629734400000|2021-08-23 16:00:00|391|390|391|390|392|391|391|390|6900
1629734700000|2021-08-23 16:05:00|392|391|392|391|392|391|392|390|5200
1629735000000|2021-08-23 16:10:00|391|390|392|390|392|390|391|390|13300
1629735300000|2021-08-23 16:15:00|391|389|388|387|392|389|388|387|33900
1629735600000|2021-08-23 16:20:00|389|388|390|389|391|390|388|387|35300
1629735900000|2021-08-23 16:25:00|391|390|391|389|391|390|390|389|5000
1629736200000|2021-08-23 16:30:00|392|390|391|390|392|391|391|390|2900
1629736500000|2021-08-23 16:35:00|||||||||2400
1629736800000|2021-08-23 16:40:00|390|389|389|388|391|390|389|388|23600
1629737100000|2021-08-23 16:45:00|390|389|388|387|390|389|388|387|6800
1629737400000|2021-08-23 16:50:00|387|386|386|385|387|386|384|383|62600
1629737700000|2021-08-23 16:55:00|387|386|388|387|389|387|385|384|30100
1629738000000|2021-08-23 17:00:00|389|388|388|387|390|389|388|387|22000
1629738300000|2021-08-23 17:05:00|389|388|385|384|390|389|385|384|42100
1629738600000|2021-08-23 17:10:00|386|385|384|383|386|385|384|383|34100
1629738900000|2021-08-23 17:15:00|||||||||5200
1629739200000|2021-08-23 17:20:00|383|382|383|382|383|382|383|382|17200
1629739500000|2021-08-23 17:25:00|382|381|383|382|383|382|382|381|10200
1629739800000|2021-08-23 17:30:00|384|383|385|384|385|384|384|383|23100
1629740100000|2021-08-23 17:35:00|384|383|383|382|384|383|383|382|7400
1629740400000|2021-08-23 17:40:00|382|381|380|379|382|381|379|378|49100
1629740700000|2021-08-23 17:45:00|381|380|382|381|384|383|381|380|43800
1629741000000|2021-08-23 17:50:00|383|382|382|381|383|382|382|381|3500
1629741300000|2021-08-23 17:55:00|383|382|383|382|383|382|382|381|13100
1629741600000|2021-08-23 18:00:00|382|381|381|380|383|382|380|379|27200
1629741900000|2021-08-23 18:05:00|382|381|382|381|383|382|382|381|11600
1629742200000|2021-08-23 18:10:00|383|382|383|382|383|382|382|381|6000
1629742500000|2021-08-23 18:15:00|384|383|385|384|385|384|384|382|5300
1629742800000|2021-08-23 18:20:00|386|385|385|384|386|385|385|384|5800
1629743100000|2021-08-23 18:25:00|384|383|385|383|385|384|384|383|7400
1629743400000|2021-08-23 18:30:00|384|384|385|384|385|384|384|383|1600
1629743700000|2021-08-23 18:35:00|384|383|387|386|387|386|384|383|37600
1629744000000|2021-08-23 18:40:00|386|385|389|388|389|388|386|385|32400
1629744300000|2021-08-23 18:45:00|390|389|389|388|390|389|389|388|13400
1629744600000|2021-08-23 18:50:00|388|387|388|387|388|387|388|387|4200
1629744900000|2021-08-23 18:55:00|||||||||1100
1629745200000|2021-08-23 19:00:00|387|386|387|386|388|387|386|385|13600
1629745500000|2021-08-23 19:05:00|386|385|385|384|387|386|385|384|16700
1629745800000|2021-08-23 19:10:00|384|383|384|383|384|383|384|383|13200
1629746100000|2021-08-23 19:15:00|383|382|383|382|384|383|383|382|12600
1629746400000|2021-08-23 19:20:00|382|381|387|386|388|387|382|381|28900
1629746700000|2021-08-23 19:25:00|388|387|387|386|388|387|387|386|3300
1629747000000|2021-08-23 19:30:00|386|385|387|386|387|386|386|385|14400
1629747300000|2021-08-23 19:35:00|388|387|389|388|389|388|388|387|27400
1629747600000|2021-08-23 19:40:00|388|387|389|388|389|388|388|387|4700
1629747900000|2021-08-23 19:45:00|388|387|387|386|388|388|387|386|21300
1629748200000|2021-08-23 19:50:00|388|387|388|387|388|387|387|386|51800
1629748500000|2021-08-23 19:55:00|389|388|388|386|389|388|387|386|33900
1629811800000|2021-08-24 13:30:00|384|382|377|376|385|384|375|373|52100
1629812100000|2021-08-24 13:35:00|378|377|377|375|384|382|376|374|56200
1629812400000|2021-08-24 13:40:00|376|376|377|376|379|378|376|375|75700
1629812700000|2021-08-24 13:45:00|378|377|378|376|382|381|375|374|53300
1629813000000|2021-08-24 13:50:00|379|377|378|377|380|379|378|377|9200
1629813300000|2021-08-24 13:55:00|377|375|379|378|380|379|376|375|16400
1629813600000|2021-08-24 14:00:00|380|379|377|375|380|379|376|375|31100
1629813900000|2021-08-24 14:05:00|376|376|378|376|378|377|374|373|25300
1629814200000|2021-08-24 14:10:00|377|377|377|376|378|377|376|375|9300
1629814500000|2021-08-24 14:15:00|376|375|378|377|378|377|376|375|9300
1629814800000|2021-08-24 14:20:00|377|376|383|381|383|382|377|376|44500
1629815100000|2021-08-24 14:25:00|382|380|381|379|382|381|380|379|4400
1629815400000|2021-08-24 14:30:00|380|380|381|380|383|382|380|379|38800
1629815700000|2021-08-24 14:35:00|382|381|383|382|383|382|381|380|23600
1629816000000|2021-08-24 14:40:00|384|383|385|384|385|384|383|382|17000
1629816300000|2021-08-24 14:45:00|386|385|383|382|386|385|383|381|2900
1629816600000|2021-08-24 14:50:00|384|383|384|383|385|384|383|382|2800
1629816900000|2021-08-24 14:55:00|385|382|385|384|386|385|384|382|15900
1629817200000|2021-08-24 15:00:00|386|385|384|383|386|385|384|383|4400
1629817500000|2021-08-24 15:05:00|385|384|384|383|386|384|384|383|11100
1629817800000|2021-08-24 15:10:00|||||||||200
1629818100000|2021-08-24 15:15:00|383|382|384|382|384|383|382|381|14100
1629818400000|2021-08-24 15:20:00|383|383|383|382|384|383|382|381|18400
1629818700000|2021-08-24 15:25:00|382|381|382|381|383|382|382|381|11100
1629819000000|2021-08-24 15:30:00|381|380|380|379|382|380|380|379|6700
1629819300000|2021-08-24 15:35:00|381|380|380|379|382|381|380|379|14600
1629819600000|2021-08-24 15:40:00|381|380|381|380|381|380|380|379|4000
1629819900000|2021-08-24 15:45:00|380|379|380|379|380|379|380|379|300
1629820200000|2021-08-24 15:50:00|379|378|378|377|379|379|378|377|13000
1629820500000|2021-08-24 15:55:00|379|378|379|378|379|378|378|377|4100
1629820800000|2021-08-24 16:00:00|378|377|378|377|378|377|378|377|1200
1629821100000|2021-08-24 16:05:00|377|376|376|375|377|376|376|375|32700
1629821400000|2021-08-24 16:10:00|377|376|376|375|378|377|376|375|29000
1629821700000|2021-08-24 16:15:00|375|374|375|374|376|375|374|373|60300
1629822000000|2021-08-24 16:20:00|374|373|376|374|376|375|374|373|8300
1629822300000|2021-08-24 16:25:00|375|375|378|377|378|377|375|374|4100
1629822600000|2021-08-24 16:30:00|377|376|378|377|379|378|377|376|3200
1629822900000|2021-08-24 16:35:00|377|376|378|377|378|377|377|376|2900
1629823200000|2021-08-24 16:40:00|377|376|377|376|378|377|377|376|4200
1629823500000|2021-08-24 16:45:00|||||||||2300
1629823800000|2021-08-24 16:50:00|376|375|376|375|377|376|376|375|12000
1629824100000|2021-08-24 16:55:00|377|376|376|375|377|376|376|375|1900
1629824400000|2021-08-24 17:00:00|377|376|379|378|379|378|376|375|10200
1629824700000|2021-08-24 17:05:00|380|379|382|381|382|381|380|379|37000
1629825000000|2021-08-24 17:10:00|381|380|381|380|382|381|381|380|16900
1629825300000|2021-08-24 17:15:00|382|381|383|381|383|382|382|381|4500
1629825600000|2021-08-24 17:20:00|382|382|383|382|383|382|382|381|700
1629825900000|2021-08-24 17:25:00|382|381|382|381|383|382|382|381|3100
1629826200000|2021-08-24 17:30:00|381|380|382|381|382|381|381|380|5500
1629826500000|2021-08-24 17:35:00|381|380|382|380|382|381|381|380|300
1629826800000|2021-08-24 17:40:00|383|381|383|381|383|382|382|381|4400
1629827100000|2021-08-24 17:45:00|382|380|382|380|383|381|381|380|2500
1629827400000|2021-08-24 17:50:00|381|381|381|380|382|381|381|380|2100
1629827700000|2021-08-24 17:55:00|382|381|382|381|382|381|382|381|1700
1629828000000|2021-08-24 18:00:00|381|380|381|380|381|380|381|380|9400
1629828300000|2021-08-24 18:05:00|||||||||100
1629828600000|2021-08-24 18:10:00|||||||||300
1629828900000|2021-08-24 18:15:00|382|381|382|381|382|381|382|381|6900
1629829200000|2021-08-24 18:20:00|381|380|381|380|382|381|381|380|8000
1629829500000|2021-08-24 18:25:00|||||||||800
1629829800000|2021-08-24 18:30:00|380|379|378|377|380|379|378|377|43600
1629830100000|2021-08-24 18:35:00|379|378|379|377|379|378|379|377|4700
1629830400000|2021-08-24 18:40:00|378|378|379|378|379|378|378|377|3400
1629830700000|2021-08-24 18:45:00|380|379|381|380|381|380|379|378|11200
1629831000000|2021-08-24 18:50:00|382|379|381|379|382|381|380|379|15000
1629831300000|2021-08-24 18:55:00|380|378|380|378|380|379|379|378|700
1629831600000|2021-08-24 19:00:00|379|379|380|379|380|379|379|379|6000
1629831900000|2021-08-24 19:05:00|||||||||5400
1629832200000|2021-08-24 19:10:00|381|380|381|380|382|381|381|380|12600
1629832500000|2021-08-24 19:15:00|382|381|382|381|382|381|381|381|1000
1629832800000|2021-08-24 19:20:00|383|382|383|382|383|382|383|382|14000
1629833100000|2021-08-24 19:25:00|382|381|383|382|383|382|382|381|6100
1629833400000|2021-08-24 19:30:00|384|383|384|383|384|383|384|383|3100
1629833700000|2021-08-24 19:35:00||382||383||383||382|15900
1629834000000|2021-08-24 19:40:00|383|382|383|382|384|383|383|382|16700
1629834300000|2021-08-24 19:45:00|384|383|382|381|384|383|382|381|30200
1629834600000|2021-08-24 19:50:00|383|382|385|384|385|384|383|382|38800
1629834900000|2021-08-24 19:55:00|384|383|392|389|392|389|384|383|155300
1629898200000|2021-08-25 13:30:00|384|380|382|381|385|383|381|380|46100
1629898500000|2021-08-25 13:35:00|383|382|382|381|384|383|382|381|13100
1629898800000|2021-08-25 13:40:00|383|382|383|382|384|383|382|381|13100
1629899100000|2021-08-25 13:45:00|384|383|389|388|389|388|384|383|26600
1629899400000|2021-08-25 13:50:00|388|387|388|387|389|388|387|386|18400
1629899700000|2021-08-25 13:55:00|387|386|386|385|388|387|386|385|13300
1629900000000|2021-08-25 14:00:00|385|384|384|383|386|385|384|383|12700
1629900300000|2021-08-25 14:05:00|383|382|383|382|384|383|382|381|17200
1629900600000|2021-08-25 14:10:00|384|383|384|383|386|384|384|383|8600
1629900900000|2021-08-25 14:15:00|385|384|387|386|387|386|385|383|7600
1629901200000|2021-08-25 14:20:00|388|387|393|392|393|392|388|387|42700
1629901500000|2021-08-25 14:25:00|392|391|391|390|392|391|391|390|4500
1629901800000|2021-08-25 14:30:00|392|391|393|392|395|394|392|391|41600
1629902100000|2021-08-25 14:35:00|394|393|394|392|394|393|393|392|4000
1629902400000|2021-08-25 14:40:00|393|393|392|391|394|393|392|391|7300
1629902700000|2021-08-25 14:45:00|391|390|391|390|391|390|390|389|7700
1629903000000|2021-08-25 14:50:00|392|391|393|392|393|392|392|390|6600
1629903300000|2021-08-25 14:55:00|394|393|393|392|394|393|392|391|7000
1629903600000|2021-08-25 15:00:00|392|391|394|393|395|393|391|390|31700
1629903900000|2021-08-25 15:05:00|393|392|393|392|394|393|393|392|16200
1629904200000|2021-08-25 15:10:00|394|393|394|393|394|393|393|392|3900
1629904500000|2021-08-25 15:15:00|393|392|393|392|393|392|392|391|19200
1629904800000|2021-08-25 15:20:00|392|391|394|393|394|393|392|391|26200
1629905100000|2021-08-25 15:25:00|393|392|394|393|394|393|393|392|7400
1629905400000|2021-08-25 15:30:00|393|392|392|391|393|392|392|391|19200
1629905700000|2021-08-25 15:35:00|391|390|391|390|391|390|391|390|10700
1629906000000|2021-08-25 15:40:00|392|391|393|392|393|392|392|391|10400
1629906300000|2021-08-25 15:45:00|394|393|394|393|395|394|394|393|18300
1629906600000|2021-08-25 15:50:00|395|394|396|395|397|396|394|393|57200
1629906900000|2021-08-25 15:55:00|397|396|396|395|397|396|396|395|9200
1629907200000|2021-08-25 16:00:00|395|394|395|394|396|395|395|394|5900
1629907500000|2021-08-25 16:05:00|394|393|395|394|395|394|394|393|6700
1629907800000|2021-08-25 16:10:00|396|395|395|394|396|395|395|394|10200
1629908100000|2021-08-25 16:15:00|396|395|396|395|396|395|396|395|20100
1629908400000|2021-08-25 16:20:00|||||||||2200
1629908700000|2021-08-25 16:25:00|395|394|395|394|395|394|395|394|12800
1629909000000|2021-08-25 16:30:00|394|393|394|393|395|394|394|393|3600
1629909300000|2021-08-25 16:35:00|||||||||1300
1629909600000|2021-08-25 16:40:00|393|392|393|392|393|392|393|392|6100
1629909900000|2021-08-25 16:45:00|392|391|393|392|393|392|392|391|5400
1629910200000|2021-08-25 16:50:00|394|393|394|393|394|393|393|392|8000
1629910500000|2021-08-25 16:55:00|393|392|393|392|393|392|393|392|5000
1629910800000|2021-08-25 17:00:00|||||||||1700
1629911100000|2021-08-25 17:05:00|||||||||1800
1629911400000|2021-08-25 17:10:00|||||||||800
1629911700000|2021-08-25 17:15:00|392|391|391|390|392|391|391|390|5000
1629912000000|2021-08-25 17:20:00|392|391|391|390|392|391|391|390|6500
1629912300000|2021-08-25 17:25:00|392|391|392|391|392|391|392|391|6000
1629912600000|2021-08-25 17:30:00|393|392|393|392|393|392|392|391|6400
1629912900000|2021-08-25 17:35:00|394|393|395|394|395|394|394|393|8800
1629913200000|2021-08-25 17:40:00|396|395|396|395|397|396|396|394|61400
1629913500000|2021-08-25 17:45:00|397|396|395|394|397|396|395|394|13200
1629913800000|2021-08-25 17:50:00|396|395|395|394|396|395|395|394|4400
1629914400000|2021-08-25 18:00:00|396||396||396||395||5300
1629914700000|2021-08-25 18:05:00|397|395|396|395|397|396|396|394|12800
1629915000000|2021-08-25 18:10:00|397|396|396|395|397|396|396|395|4400
1629915300000|2021-08-25 18:15:00|397|396|397|396|397|396|397|395|1500
1629915600000|2021-08-25 18:20:00|396|395|398|397|398|397|396|395|26400
1629915900000|2021-08-25 18:25:00|397|396|398|397|398|397|397|396|5300
1629916200000|2021-08-25 18:30:00|399|398|398|397|399|398|398|397|30200
1629916500000|2021-08-25 18:35:00|399|398|398|397|399|398|398|397|6500
1629916800000|2021-08-25 18:40:00|||||||||700
1629917100000|2021-08-25 18:45:00|397|396|397|396|398|397|397|396|9100
1629917400000|2021-08-25 18:50:00|398|397|398|397|398|397|398|397|1700
1629917700000|2021-08-25 18:55:00|||||||||900
1629918000000|2021-08-25 19:00:00|399|398|399|398|399|398|398|397|39100
1629918300000|2021-08-25 19:05:00|398|397|399|398|399|398|398|397|2300
1629918600000|2021-08-25 19:10:00|398|397|397|396|398|397|397|396|7800
1629918900000|2021-08-25 19:15:00|398|397|398|397|398|397|398|397|6300
1629919200000|2021-08-25 19:20:00|397|396|397|396|397|396|397|396|9700
1629919500000|2021-08-25 19:25:00|398|397|398|397|398|397|398|397|5400
1629919800000|2021-08-25 19:30:00|||||||||3800
1629920100000|2021-08-25 19:35:00|397|396|398|397|398|397|397|396|6800
1629920400000|2021-08-25 19:40:00|399|398|398|397|399|398|398|397|19900
1629920700000|2021-08-25 19:45:00|399|398|398|397|399|398|398|396|12400
1629921000000|2021-08-25 19:50:00|397|396|396|395|397|396|396|395|12600
1629921300000|2021-08-25 19:55:00|397|396|398|395|398|396|396|395|78000
1629984600000|2021-08-26 13:30:00|385|382|386|384|387|386|384|381|52800
1629984900000|2021-08-26 13:35:00|387|385|386|385|389|388|385|384|30400
1629985200000|2021-08-26 13:40:00|387|386|389|388|389|388|386|386|8800
1629985500000|2021-08-26 13:45:00|388|387|388|387|389|388|387|386|5300
1629985800000|2021-08-26 13:50:00|387|386|391|390|391|390|387|386|29000
1629986100000|2021-08-26 13:55:00|392|391|391|390|392|391|390|389|24100
1629986400000|2021-08-26 14:00:00|390|389|391|390|392|391|390|389|10200
1629986700000|2021-08-26 14:05:00|390|389|391|390|391|390|389|388|15200
1629987000000|2021-08-26 14:10:00|390|389|391|390|391|390|390|389|4400
1629987300000|2021-08-26 14:15:00|390|389|389|388|390|389|389|388|4100
1629987600000|2021-08-26 14:20:00|388|387|387|386|388|387|387|386|34400
1629987900000|2021-08-26 14:25:00|386|385|386|385|387|386|384|383|44600
1629988200000|2021-08-26 14:30:00|385|384|385|384|387|386|384|383|24100
1629988500000|2021-08-26 14:35:00|384|383|384|383|386|385|384|383|11300
1629988800000|2021-08-26 14:40:00|385|384|382|381|385|384|382|381|32500
1629989100000|2021-08-26 14:45:00|383|382|382|381|383|382|381|380|43000
1629989400000|2021-08-26 14:50:00|381|380|380|379|382|381|379|378|79000
1629989700000|2021-08-26 14:55:00|379|378|380|379|381|380|379|378|10000
1629990000000|2021-08-26 15:00:00|379|378|378|377|379|378|378|377|45800
1629990300000|2021-08-26 15:05:00|377|376|380|379|380|379|377|376|19900
1629990600000|2021-08-26 15:10:00|381|380|381|380|381|380|380|380|10400
1629990900000|2021-08-26 15:15:00|380|379|379|378|380|379|379|378|22000
1629991200000|2021-08-26 15:20:00|380|379|379|378|380|379|378|377|23900
1629991500000|2021-08-26 15:25:00|380|379|379|378|381|380|379|378|10500
1629991800000|2021-08-26 15:30:00|378|377|378|377|379|378|378|377|11900
1629992100000|2021-08-26 15:35:00|379|378|379|378|379|378|378|377|15900
1629992400000|2021-08-26 15:40:00|380|379|375|374|380|379|375|374|158500
1629992700000|2021-08-26 15:45:00|376|375|375|374|377|376|375|374|16300
1629993000000|2021-08-26 15:50:00|376|375|376|375|377|376|376|375|11500
1629993300000|2021-08-26 15:55:00|377|376|377|376|377|376|377|376|3800
1629993600000|2021-08-26 16:00:00||375||376||376||375|3800
1629993900000|2021-08-26 16:05:00|376|375|376|375|376|375|376|375|17000
1629994200000|2021-08-26 16:10:00|||||||||1500
1629994500000|2021-08-26 16:15:00|377|376|376|375|377|376|376|375|10400
1629994800000|2021-08-26 16:20:00|375|374|376|375|376|375|375|374|16000
1629995100000|2021-08-26 16:25:00|||||||||1100
1629995400000|2021-08-26 16:30:00|377|376|377|376|377|376|377|376|6600
1629995700000|2021-08-26 16:35:00|378|377|377|376|378|377|377|376|3100
1629996000000|2021-08-26 16:40:00|378|377|378|377|379|377|378|377|9200
1629996300000|2021-08-26 16:45:00|379|378|378|377|379|378|377|376|10300
1629996600000|2021-08-26 16:50:00|379|378|377|376|379|378|377|376|4800
1629996900000|2021-08-26 16:55:00|378|377|377|376|378|377|377|376|3500
1629997200000|2021-08-26 17:00:00|378|377|377|376|378|377|377|376|3100
1629997500000|2021-08-26 17:05:00|378|377|378|377|379|378|378|377|3100
1629997800000|2021-08-26 17:10:00|379|378|379|378|379|378|378|378|4900
1629998100000|2021-08-26 17:15:00|||||||||4500
1629998400000|2021-08-26 17:20:00|378|377|378|377|378|377|378|377|3500
1629998700000|2021-08-26 17:25:00|||||||||10400
1629999000000|2021-08-26 17:30:00|379|378|379|378|379|378|379|378|3900
1629999300000|2021-08-26 17:35:00|380|379|380|379|380|379|380|379|1600
1629999600000|2021-08-26 17:40:00|379|378|380|379|380|379|379|378|800
1629999900000|2021-08-26 17:45:00|381|380|381|380|381|380|381|380|8500
1630000200000|2021-08-26 17:50:00|380|379|380|379|380|379|380|379|5300
1630000500000|2021-08-26 17:55:00|381|380|380|379|381|380|380|379|12700
1630000800000|2021-08-26 18:00:00|||||||||500
1630001100000|2021-08-26 18:05:00|379|378|380|379|380|379|379|378|7700
1630001400000|2021-08-26 18:10:00|379|378|380|379|380|379|379|378|4700
1630001700000|2021-08-26 18:15:00|379|378|380|379|380|379|379|378|3100
1630002000000|2021-08-26 18:20:00|||||||||100
1630002300000|2021-08-26 18:25:00|379|378|380|379|380|379|379|378|4700
1630002600000|2021-08-26 18:30:00|379|378|380|378|380|379|379|378|8600
1630002900000|2021-08-26 18:35:00|379|379|379|378|380|379|379|378|8300
1630003200000|2021-08-26 18:40:00|378|377|379|378|379|378|378|377|9000
1630003500000|2021-08-26 18:45:00||377||378||378||377|100
1630003800000|2021-08-26 18:50:00|||||||||1200
1630004100000|2021-08-26 18:55:00|378|377|378|377|379|378|377|376|16300
1630004400000|2021-08-26 19:00:00|377|376|378|377|378|377|377|376|200
1630004700000|2021-08-26 19:05:00|377|376|377|376|377|376|376|375|9200
1630005000000|2021-08-26 19:10:00||375||376||376||375|2800
1630005300000|2021-08-26 19:15:00|376|375|378|377|378|377|376|375|5500
1630005600000|2021-08-26 19:20:00|377|376|377|376|378|377|377|376|3200
1630005900000|2021-08-26 19:25:00|378|377|378|377|378|377|378|376|8600
1630006200000|2021-08-26 19:30:00|||||||||5400
1630006500000|2021-08-26 19:35:00|379|378|379|378|379|378|379|378|7100
1630006800000|2021-08-26 19:40:00|380|379|380|379|380|379|379|378|13700
1630007100000|2021-08-26 19:45:00|||||||||10600
1630007400000|2021-08-26 19:50:00|||||||||6800
1630007700000|2021-08-26 19:55:00|381|380|382|381|382|381|381|380|51200
1630071000000|2021-08-27 13:30:00|384|383|383|382|385|384|383|382|20600
1630071300000|2021-08-27 13:35:00|384|383|385|384|386|385|384|383|55200
1630071600000|2021-08-27 13:40:00|386|385|386|385|388|387|385|384|18200
1630071900000|2021-08-27 13:45:00|385|384|385|384|386|385|384|383|44100
1630072200000|2021-08-27 13:50:00|384|383|383|382|385|384|380|379|25700
1630072500000|2021-08-27 13:55:00|382|381|384|383|386|385|382|381|19900
1630072800000|2021-08-27 14:00:00|383|382|386|384|386|385|383|382|30900
1630073100000|2021-08-27 14:05:00|385|383|386|385|387|386|384|383|47500
1630073400000|2021-08-27 14:10:00|387|386|387|386|388|387|387|386|16900
1630073700000|2021-08-27 14:15:00|386|385|388|387|388|387|386|385|7100
1630074000000|2021-08-27 14:20:00|389|388|391|390|394|392|388|387|99000
1630074300000|2021-08-27 14:25:00|392|391|393|392|395|393|391|390|61900
1630074600000|2021-08-27 14:30:00|394|393|395|393|395|394|394|392|14200
1630074900000|2021-08-27 14:35:00|394|392|393|392|395|392|392|391|30700
1630075200000|2021-08-27 14:40:00|394|393|394|393|394|393|393|392|28300
1630075500000|2021-08-27 14:45:00|393|392|394|393|394|393|393|392|6600
1630075800000|2021-08-27 14:50:00|395|394|395|394|395|394|395|394|35900
1630076100000|2021-08-27 14:55:00|396|395|395|394|397|396|395|394|62700
1630076400000|2021-08-27 15:00:00|396|395|398|397|398|397|395|394|50100
1630076700000|2021-08-27 15:05:00|399|398|397|395|399|398|396|395|15300
1630077000000|2021-08-27 15:10:00|396|396|396|395|397|396|395|394|5100
1630077300000|2021-08-27 15:15:00|397|396|396|395|397|396|396|395|3200
1630077600000|2021-08-27 15:20:00|397|396|396|395|397|396|396|395|7300
1630077900000|2021-08-27 15:25:00|395|394|395|394|396|395|395|394|9800
1630078200000|2021-08-27 15:30:00|394|393|394|393|395|394|394|393|18500
1630078500000|2021-08-27 15:35:00|395|394|392|391|395|394|391|390|26900
1630078800000|2021-08-27 15:40:00|391|390|393|391|393|392|390|389|32500
1630079100000|2021-08-27 15:45:00|392|392|393|392|393|392|392|391|5300
1630079400000|2021-08-27 15:50:00|392|391|392|391|393|392|392|391|5100
1630079700000|2021-08-27 15:55:00|393|392|391|390|393|392|391|390|4400
1630080000000|2021-08-27 16:00:00|390|389|390|389|390|389|389|388|28800
1630080300000|2021-08-27 16:05:00|391|390|392|391|392|391|391|389|9200
1630080600000|2021-08-27 16:10:00|391|390|393|392|393|392|391|390|11500
1630080900000|2021-08-27 16:15:00|392|391|390|389|393|392|390|389|10900
1630081200000|2021-08-27 16:20:00|389|388|389|388|389|388|389|388|9800
1630081500000|2021-08-27 16:25:00|390|389|388|387|390|389|388|387|30600
1630081800000|2021-08-27 16:30:00|389|388|389|387|389|388|388|387|6200
1630082100000|2021-08-27 16:35:00|390|388|390|389|390|389|390|388|1300
1630082400000|2021-08-27 16:40:00|||||||||2600
1630082700000|2021-08-27 16:45:00|||||||||200
1630083000000|2021-08-27 16:50:00|||||||||2300
1630083300000|2021-08-27 16:55:00|||||||||700
1630083600000|2021-08-27 17:00:00|389|388|391|390|391|390|389|388|11200
1630083900000|2021-08-27 17:05:00|||||||||100
1630084200000|2021-08-27 17:10:00|392|391|391|390|392|391|391|390|4700
1630084500000|2021-08-27 17:15:00|392|391|391|390|392|391|391|390|3900
1630084800000|2021-08-27 17:20:00|392|391|392|391|392|391|392|391|9900
1630085400000|2021-08-27 17:30:00|||||||||800
1630085700000|2021-08-27 17:35:00|||||||||1900
1630086000000|2021-08-27 17:40:00|||||||||1100
1630086300000|2021-08-27 17:45:00|393|392|394|393|394|393|393|392|35200
1630086600000|2021-08-27 17:50:00||392||393||393||392|8400
1630086900000|2021-08-27 17:55:00|393|392|392|391|393|392|392|391|3900
1630087200000|2021-08-27 18:00:00|||||||||200
1630087500000|2021-08-27 18:05:00|||||||||800
1630087800000|2021-08-27 18:10:00|||||||||3200
1630088100000|2021-08-27 18:15:00|||||||||1300
1630088400000|2021-08-27 18:20:00|393|392|393|392|393|392|393|392|5700
1630088700000|2021-08-27 18:25:00|||||||||900
1630089000000|2021-08-27 18:30:00|392|391|393|392|394|393|392|391|22700
1630089300000|2021-08-27 18:35:00|394|393|394|393|394|393|393|392|2900
1630089600000|2021-08-27 18:40:00|||||||||2100
1630089900000|2021-08-27 18:45:00|395|394|395|394|396|395|395|394|59500
1630090200000|2021-08-27 18:50:00|396|395|396|395|396|395|395|394|5500
1630090500000|2021-08-27 18:55:00|||||||||4700
1630090800000|2021-08-27 19:00:00|395|394|393|392|395|394|393|392|34700
1630091100000|2021-08-27 19:05:00|394|393|393|392|394|393|393|392|3200
1630091400000|2021-08-27 19:10:00|||||||||1500
1630091700000|2021-08-27 19:15:00|394|393|393|392|394|393|393|392|6600
1630092000000|2021-08-27 19:20:00|394|393|394|393|394|393|394|393|2000
1630092300000|2021-08-27 19:25:00|||||||||2900
1630092600000|2021-08-27 19:30:00|393|392|394|393|394|393|393|392|22900
1630092900000|2021-08-27 19:35:00|393|392|393|392|393|392|393|392|5000
1630093200000|2021-08-27 19:40:00|392|391|393|392|393|392|392|391|13800
1630093500000|2021-08-27 19:45:00|||||||||3100
1630093800000|2021-08-27 19:50:00|||||||||6100
1630094100000|2021-08-27 19:55:00|||||||||8300
1630330200000|2021-08-30 13:30:00|388|384|382|381|388|385|381|380|24400
1630330500000|2021-08-30 13:35:00|383|382|383|382|385|384|383|382|22600
1630330800000|2021-08-30 13:40:00|384|381|384|382|384|383|381|380|23200
1630331100000|2021-08-30 13:45:00|383|383|387|386|387|386|382|381|37400
1630331400000|2021-08-30 13:50:00|386|385|389|388|389|388|385|384|21100
1630331700000|2021-08-30 13:55:00|388|387|389|388|389|388|387|386|14700
1630332000000|2021-08-30 14:00:00|390|389|388|387|391|390|388|387|14900
1630332300000|2021-08-30 14:05:00|387|386|390|389|391|390|387|386|17900
1630332600000|2021-08-30 14:10:00|389|388|389|388|390|389|388|387|4200
1630332900000|2021-08-30 14:15:00|390|389|390|389|390|389|390|389|12400
1630333200000|2021-08-30 14:20:00|391|390|391|389|391|390|389|388|17500
1630333500000|2021-08-30 14:25:00|390|390|391|390|392|391|390|389|21100
1630333800000|2021-08-30 14:30:00|390|389|390|389|391|390|390|389|800
1630334100000|2021-08-30 14:35:00|391|390|392|391|392|391|390|389|21600
1630334400000|2021-08-30 14:40:00|393|392|392|391|393|392|391|390|14200
1630334700000|2021-08-30 14:45:00|391|390|392|391|392|391|390|389|16100
1630335000000|2021-08-30 14:50:00|391|390|391|390|391|390|389|388|21400
1630335300000|2021-08-30 14:55:00|390|389|391|390|391|390|390|389|5700
1630335600000|2021-08-30 15:00:00|390|389|390|389|391|390|390|389|5700
1630335900000|2021-08-30 15:05:00|391|390|391|390|392|391|391|390|14800
1630336200000|2021-08-30 15:10:00|390|389|392|391|393|392|390|389|16500
1630336500000|2021-08-30 15:15:00|391|390|391|390|392|391|391|390|300
1630336800000|2021-08-30 15:20:00|392|391|391|390|392|391|391|390|1800
1630337100000|2021-08-30 15:25:00|392|391|392|390|392|391|391|390|16400
1630337400000|2021-08-30 15:30:00|391|391|393|392|394|393|391|390|16000
1630337700000|2021-08-30 15:35:00|394|393|394|393|395|394|393|392|5800
1630338000000|2021-08-30 15:40:00|395|394|395|394|395|394|394|393|8800
1630338300000|2021-08-30 15:45:00|394|393|395|394|395|394|394|393|4300
1630338600000|2021-08-30 15:50:00|396|395|394|393|396|395|394|393|51400
1630338900000|2021-08-30 15:55:00|393|392|394|393|394|393|393|392|4600
1630339200000|2021-08-30 16:00:00|393|392|390|389|394|392|390|389|17400
1630339500000|2021-08-30 16:05:00|391|390|389|388|392|390|389|388|30700
1630339800000|2021-08-30 16:10:00|390|389|390|389|390|389|389|388|24700
1630340100000|2021-08-30 16:15:00|391|390|390|389|391|390|390|389|14400
1630340400000|2021-08-30 16:20:00|391|388|390|389|391|389|389|388|13400
1630340700000|2021-08-30 16:25:00|389|388|389|388|389|388|388|387|15500
1630341000000|2021-08-30 16:30:00|388|387|389|388|389|388|388|387|3100
1630341300000|2021-08-30 16:35:00|390|389|390|389|390|389|389|388|5100
1630341600000|2021-08-30 16:40:00|||||||||800
1630341900000|2021-08-30 16:45:00|391|390|391|390|391|390|391|390|18700
1630342200000|2021-08-30 16:50:00|390|389|391|390|391|390|390|389|3400
1630342500000|2021-08-30 16:55:00|392|391|392|391|392|391|391|390|20700
1630342800000|2021-08-30 17:00:00|391|390|391|390|392|391|391|389|1700
1630343100000|2021-08-30 17:05:00|390|389|390|389|392|390|390|389|12000
1630343400000|2021-08-30 17:10:00|389|388|390|388|390|389|389|388|3500
1630343700000|2021-08-30 17:15:00||389||389||389||389|1500
1630344000000|2021-08-30 17:20:00|391|390|392|390|392|391|391|390|5000
1630344300000|2021-08-30 17:25:00|391|391|391|390|392|391|391|390|2900
1630344600000|2021-08-30 17:30:00|390|389|391|390|391|390|390|389|700
1630344900000|2021-08-30 17:35:00|||||||||2400
1630345200000|2021-08-30 17:40:00|||||||||900
1630345500000|2021-08-30 17:45:00|||||||||10900
1630345800000|2021-08-30 17:50:00|392|391|392|391|392|391|392|390|7600
1630346100000|2021-08-30 17:55:00|391|390|393|392|393|392|391|390|14100
1630346400000|2021-08-30 18:00:00|394|393|394|392|394|393|393|392|24300
1630346700000|2021-08-30 18:05:00|393|393|393|392|394|393|393|392|700
1630347000000|2021-08-30 18:10:00|394|393|394|393|394|393|394|393|500
1630347300000|2021-08-30 18:15:00|393|392|392|391|394|393|392|391|2400
1630347600000|2021-08-30 18:20:00|391|390|391|390|391|390|391|390|9000
1630347900000|2021-08-30 18:25:00|392|391|392|391|392|391|391|390|3100
1630348200000|2021-08-30 18:30:00|391|390|392|391|392|391|391|390|2300
1630348500000|2021-08-30 18:35:00|391|390|392|391|393|392|391|390|3600
1630348800000|2021-08-30 18:40:00|391|390|392|391|392|391|391|390|2700
1630349100000|2021-08-30 18:45:00|393|392|393|392|393|392|393|392|16000
1630349400000|2021-08-30 18:50:00|394|391|394|393|394|393|393|391|10000
1630349700000|2021-08-30 18:55:00|395|394|395|394|395|394|395|394|22700
1630350000000|2021-08-30 19:00:00|396|395|398|396|398|397|396|395|141400
1630350300000|2021-08-30 19:05:00|397|397|398|396|398|397|397|396|10100
1630350600000|2021-08-30 19:10:00|399|397|399|397|399|398|398|396|41000
1630350900000|2021-08-30 19:15:00|400|398|400|399|400|399|400|398|35500
1630351200000|2021-08-30 19:20:00|399|398|399|398|400|399|399|398|48000
1630351500000|2021-08-30 19:25:00|398|397|399|397|399|398|398|397|8400
1630351800000|2021-08-30 19:30:00|400|398|400|399|400|399|400|397|14900
1630352100000|2021-08-30 19:35:00|399|398|399|398|399|398|399|398|7700
1630352400000|2021-08-30 19:40:00|398|397|398|397|398|397|398|397|12400
1630352700000|2021-08-30 19:45:00|399|398|399|398|399|398|399|398|12100
1630353000000|2021-08-30 19:50:00|400|399|400|399|400|399|400|398|42000
1630353300000|2021-08-30 19:55:00|399|398|400|398|400|398|399|398|39600
1630416600000|2021-08-31 13:30:00|399|396|398|397|403|402|398|395|113200
1630416900000|2021-08-31 13:35:00|399|398|405|404|405|404|398|397|51200
1630417200000|2021-08-31 13:40:00|406|405|406|404|409|408|406|404|98500
1630417500000|2021-08-31 13:45:00|405|405|407|406|407|406|403|402|30200
1630417800000|2021-08-31 13:50:00|406|405|404|403|407|406|404|403|36500
1630418100000|2021-08-31 13:55:00|403|402|406|405|406|405|403|402|18300
1630418400000|2021-08-31 14:00:00|407|406|412|411|413|412|407|406|281000
1630418700000|2021-08-31 14:05:00|411|410|410|409|411|410|410|409|25800
1630419000000|2021-08-31 14:10:00|409|408|406|405|409|408|404|403|106000
1630419300000|2021-08-31 14:15:00|405|404|402|401|406|405|401|400|90600
1630419600000|2021-08-31 14:20:00|401|400|403|402|404|403|401|400|33500
1630419900000|2021-08-31 14:25:00|402|401|399|398|402|401|399|398|98600
1630420200000|2021-08-31 14:30:00|400|397|398|397|400|397|394|393|99100
1630420500000|2021-08-31 14:35:00|397|396|395|393|398|397|392|390|84400
1630420800000|2021-08-31 14:40:00|394|394|395|394|396|395|394|393|23500
1630421100000|2021-08-31 14:45:00|396|395|393|392|396|395|392|391|20200
1630421400000|2021-08-31 14:50:00|394|393|393|392|395|393|393|392|10300
1630421700000|2021-08-31 14:55:00|394|393|393|392|395|394|393|392|8100
1630422000000|2021-08-31 15:00:00|394|393|394|393|395|394|394|393|9200
1630422300000|2021-08-31 15:05:00|393|392|396|395|396|395|393|392|18000
1630422600000|2021-08-31 15:10:00|395|394|396|395|396|395|395|394|1900
1630422900000|2021-08-31 15:15:00|397|396|398|397|398|397|397|396|10600
1630423200000|2021-08-31 15:20:00|397|396|398|397|398|397|397|396|5500
1630423500000|2021-08-31 15:25:00|397|396|398|397|398|397|397|396|1000
1630423800000|2021-08-31 15:30:00|397|396|397|396|397|396|396|395|29200
1630424100000|2021-08-31 15:35:00|396|395|395|394|396|395|393|392|18700
1630424400000|2021-08-31 15:40:00|394|393|396|395|396|395|394|393|4600
1630424700000|2021-08-31 15:45:00|395|394|395|394|396|395|395|394|2800
1630425000000|2021-08-31 15:50:00|||||||||400
1630425300000|2021-08-31 15:55:00|396|395|397|396|397|396|396|395|4500
1630425600000|2021-08-31 16:00:00|398|397|398|397|398|397|397|396|3700
1630425900000|2021-08-31 16:05:00|397|396|397|396|397|397|397|396|2000
1630426200000|2021-08-31 16:10:00|||||||||600
1630426500000|2021-08-31 16:15:00|398|397|398|397|398|397|398|397|7300
1630426800000|2021-08-31 16:20:00|397|396|399|398|399|398|397|396|17800
1630427100000|2021-08-31 16:25:00|398|397|399|398|399|398|398|397|3600
1630427400000|2021-08-31 16:30:00|400|399|399|398|401|400|398|397|31600
1630427700000|2021-08-31 16:35:00|400|399|399|397|400|399|398|397|9800
1630428000000|2021-08-31 16:40:00|398|398|399|398|399|398|398|397|5500
1630428300000|2021-08-31 16:45:00|||||||||2900
1630428600000|2021-08-31 16:50:00|400|399|399|398|400|399|399|398|11000
1630428900000|2021-08-31 16:55:00|398|397|397|396|398|397|397|396|28800
1630429200000|2021-08-31 17:00:00|396|395|396|395|396|395|396|395|2100
1630429500000|2021-08-31 17:05:00|397|396|397|396|397|396|397|396|13100
1630429800000|2021-08-31 17:10:00|||||||||2500
1630430100000|2021-08-31 17:15:00|||||||||200
1630430400000|2021-08-31 17:20:00|396|395|396|395|396|395|396|395|2000
1630430700000|2021-08-31 17:25:00|395|394|394|393|395|394|394|393|37500
1630431000000|2021-08-31 17:30:00|395|394|396|395|396|395|395|394|12900
1630431300000|2021-08-31 17:35:00|397|396|396|395|397|396|396|394|8700
1630431600000|2021-08-31 17:40:00|395|394|394|393|396|395|394|393|28400
1630431900000|2021-08-31 17:45:00|395|394|394|393|395|394|394|393|7500
1630432200000|2021-08-31 17:50:00|395|394|395|394|396|395|395|394|5200
1630432500000|2021-08-31 17:55:00|394|393|394|393|394|393|394|393|12600
1630432800000|2021-08-31 18:00:00|||||||||800
1630433100000|2021-08-31 18:05:00|395|394|395|394|395|394|395|394|1700
1630433400000|2021-08-31 18:10:00|394|393|395|394|395|394|394|393|400
1630433700000|2021-08-31 18:15:00|||||||||1700
1630434000000|2021-08-31 18:20:00|396|395|396|395|396|395|396|395|4200
1630434300000|2021-08-31 18:25:00|395|394|396|394|396|394|395|394|500
1630434600000|2021-08-31 18:30:00|395|395|396|395|396|395|395|395|1100
1630435200000|2021-08-31 18:40:00|||||||||500
1630435500000|2021-08-31 18:45:00|397||396||397||396||4400
1630435800000|2021-08-31 18:50:00|397|396|396|395|397|396|396|395|1700
1630436100000|2021-08-31 18:55:00|397|396|396|395|397|396|396|395|4200
1630436400000|2021-08-31 19:00:00|||||||||400
1630436700000|2021-08-31 19:05:00|||||||||5000
1630437000000|2021-08-31 19:10:00|||||||||3700
1630437300000|2021-08-31 19:15:00|397|396|397|396|397|396|397|396|6500
1630437600000|2021-08-31 19:20:00|396|395|395|394|396|395|394|393|24500
1630437900000|2021-08-31 19:25:00|396|395|396|395|396|395|396|395|4800
1630438200000|2021-08-31 19:30:00|397|396|396|395|397|396|396|395|4700
1630438500000|2021-08-31 19:35:00|397|396|397|396|397|396|396|395|5300
1630438800000|2021-08-31 19:40:00|396|395|396|395|396|395|396|395|14000
1630439100000|2021-08-31 19:45:00|||||||||9400
1630439400000|2021-08-31 19:50:00|397|396|397|396|397|396|397|396|26300
1630439700000|2021-08-31 19:55:00|398|397|401|398|401|400|398|397|135000
1630503000000|2021-09-01 13:30:00|403|402|399|398|404|402|399|397|0
1630503300000|2021-09-01 13:35:00|398|397|405|404|405|404|398|397|0
1630503600000|2021-09-01 13:40:00|404|403|406|405|407|406|402|401|0
1630503900000|2021-09-01 13:45:00|405|404|406|405|406|405|404|403|0
1630504200000|2021-09-01 13:50:00|405|404|403|402|405|404|403|402|0
1630504500000|2021-09-01 13:55:00|402|401|401|399|402|401|400|399|0
1630504800000|2021-09-01 14:00:00|402|400|402|401|403|402|402|400|0
1630505100000|2021-09-01 14:05:00|401|400|401|400|402|401|401|400|0
1630505400000|2021-09-01 14:10:00|400|399|399|398|401|400|398|397|0
1630505700000|2021-09-01 14:15:00|400|399|399|398|401|400|399|398|0
1630506000000|2021-09-01 14:20:00|400|399|402|401|402|401|400|399|0
1630506300000|2021-09-01 14:25:00|401|400|401|400|402|401|401|400|0
1630506600000|2021-09-01 14:30:00|402|401|401|400|402|401|400|399|0
1630506900000|2021-09-01 14:35:00|400|399|400|399|401|400|399|398|0
1630507200000|2021-09-01 14:40:00|399|398|404|403|404|403|399|398|0
1630507500000|2021-09-01 14:45:00|405|404|403|402|405|404|402|401|0
1630507800000|2021-09-01 14:50:00|402|401|403|402|403|402|402|401|0
1630508100000|2021-09-01 14:55:00|404|403|403|402|404|403|403|402|0
1630508400000|2021-09-01 15:00:00|404|403|403|402|404|403|403|402|0
1630508700000|2021-09-01 15:05:00|404|403|403|402|404|403|403|402|0
1630509000000|2021-09-01 15:10:00|402|401|401|400|402|401|401|400|0
1630509300000|2021-09-01 15:15:00|402|401|402|401|402|401|401|400|0
1630509600000|2021-09-01 15:20:00|401|400|401|400|401|400|401|400|0
1630509900000|2021-09-01 15:25:00|402|401|402|401|402|401|402|400|0
1630510200000|2021-09-01 15:30:00|401|400|401|400|401|400|401|400|0
1630510500000|2021-09-01 15:35:00|402|401|401|400|402|401|401|400|0
1630511100000|2021-09-01 15:45:00|402|401|401|400|402|401|401|400|0
1630511700000|2021-09-01 15:55:00|400|399|401|400|401|400|400|399|0
1630512300000|2021-09-01 16:05:00|402|401|401|400|402|401|401|400|0
1630512600000|2021-09-01 16:10:00|400|399|401|400|401|400|400|399|0
1630512900000|2021-09-01 16:15:00|400|399|400|399|400|399|400|399|0
1630513200000|2021-09-01 16:20:00|401|400|400|399|401|400|400|399|0
1630513800000|2021-09-01 16:30:00|401|400|404|403|404|403|401|400|0
1630514100000|2021-09-01 16:35:00|405|404|405|404|405|404|404|403|0
1630514400000|2021-09-01 16:40:00|406|405|407|406|407|406|405|404|0
1630514700000|2021-09-01 16:45:00|408|407|407|406|409|408|407|406|0
1630515000000|2021-09-01 16:50:00|408|407|411|410|411|410|408|407|0
1630515300000|2021-09-01 16:55:00|412|411|413|412|413|412|411|410|0
1630515600000|2021-09-01 17:00:00|414|413|416|414|419|418|414|413|0
1630515900000|2021-09-01 17:05:00|415|415|413|412|415|415|412|411|0
1630516200000|2021-09-01 17:10:00|414|413|418|417|419|418|413|413|0
1630516500000|2021-09-01 17:15:00|417|416|422|421|422|421|417|416|90400
1630516800000|2021-09-01 17:20:00|421|420|423|422|426|425|421|420|220400
1630517100000|2021-09-01 17:25:00|422|421|422|421|425|424|419|418|93300
1630517400000|2021-09-01 17:30:00|423|422|422|421|425|423|420|418|89700
1630517700000|2021-09-01 17:35:00|423|420|424|423|425|424|422|420|34300
1630518000000|2021-09-01 17:40:00|423|422|425|424|426|425|423|422|58400
1630518300000|2021-09-01 17:45:00|426|425|427|426|429|428|425|424|57100
1630518600000|2021-09-01 17:50:00|426|425|424|423|427|426|423|422|29800
1630518900000|2021-09-01 17:55:00|423|422|423|422|424|423|422|421|24900
1630519200000|2021-09-01 18:00:00|422|421|422|421|423|422|422|421|18800
1630519500000|2021-09-01 18:05:00|423|422|424|423|424|423|423|422|26900
1630519800000|2021-09-01 18:10:00|423|422|423|422|424|423|422|421|13100
1630520100000|2021-09-01 18:15:00|422|421|422|421|424|423|422|421|15600
1630520400000|2021-09-01 18:20:00|423|422|423|422|423|422|423|422|4200
1630520700000|2021-09-01 18:25:00|422|421|423|422|423|422|422|421|16800
1630521000000|2021-09-01 18:30:00|422|421|422|421|424|423|421|420|70300
1630521300000|2021-09-01 18:35:00|421|420|423|422|424|423|421|420|31500
1630521600000|2021-09-01 18:40:00|422|421|422|421|422|421|420|419|43000
1630521900000|2021-09-01 18:45:00|421|420|420|419|422|421|420|419|25700
1630522200000|2021-09-01 18:50:00|419|418|417|416|419|418|416|415|90200
1630522500000|2021-09-01 18:55:00|416|415|414|413|416|415|412|411|77700
1630522800000|2021-09-01 19:00:00|413|412|416|415|416|415|413|412|7800
1630523100000|2021-09-01 19:05:00|417|416|418|417|418|417|416|415|14100
1630523400000|2021-09-01 19:10:00|419|418|421|420|421|420|418|417|61900
1630523700000|2021-09-01 19:15:00|422|421|424|423|425|424|421|420|36300
1630524000000|2021-09-01 19:20:00|423|422|422|421|423|422|420|419|44400
1630524300000|2021-09-01 19:25:00|423|422|421|420|423|422|421|420|26800
1630524600000|2021-09-01 19:30:00|422|421|420|419|422|421|420|419|22500
1630524900000|2021-09-01 19:35:00|421|420|421|420|422|421|417|416|48600
1630525200000|2021-09-01 19:40:00|422|421|419|418|422|421|418|417|38700
1630525500000|2021-09-01 19:45:00|420|419|420|419|421|420|420|419|38900
1630525800000|2021-09-01 19:50:00|419|418|419|418|420|419|418|417|36400
1630526100000|2021-09-01 19:55:00|418|417|417|416|420|418|416|415|62400
1630589400000|2021-09-02 13:30:00|431|430|431|429|433|432|426|425|173000
1630589700000|2021-09-02 13:35:00|430|428|427|426|431|430|423|421|186400
1630590000000|2021-09-02 13:40:00|426|425|425|424|427|426|423|422|59300
1630590300000|2021-09-02 13:45:00|426|425|430|429|430|429|425|424|86500
1630590600000|2021-09-02 13:50:00|431|430|430|429|432|431|429|428|72800
1630590900000|2021-09-02 13:55:00|429|428|434|433|435|434|429|428|126400
1630591200000|2021-09-02 14:00:00|435|434|426|424|435|434|425|424|165600
1630591500000|2021-09-02 14:05:00|425|423|433|432|435|434|425|423|113000
1630591800000|2021-09-02 14:10:00|434|433|434|432|436|435|433|432|112400
1630592100000|2021-09-02 14:15:00|433|433|433|432|434|433|432|431|42500
1630592400000|2021-09-02 14:20:00|434|433|430|428|434|433|428|426|134000
1630592700000|2021-09-02 14:25:00|429|429|430|429|430|429|429|428|11700
1630593000000|2021-09-02 14:30:00|429|428|427|426|430|429|427|426|39800
1630593300000|2021-09-02 14:35:00|426|425|427|426|427|426|423|422|109100
1630593600000|2021-09-02 14:40:00|426|425|423|421|427|426|420|419|133700
1630593900000|2021-09-02 14:45:00|422|420|423|422|425|423|421|420|21800
1630594200000|2021-09-02 14:50:00|424|423|419|418|424|423|417|416|105300
1630594500000|2021-09-02 14:55:00|420|419|417|416|422|421|417|416|53300
1630594800000|2021-09-02 15:00:00|418|417|419|418|420|419|416|415|53400
1630595100000|2021-09-02 15:05:00|418|417|416|415|418|417|416|415|33400
1630595400000|2021-09-02 15:10:00|417|416|419|417|419|418|416|415|20400
1630595700000|2021-09-02 15:15:00|418|418|421|420|421|420|418|417|14600
1630596000000|2021-09-02 15:20:00|422|421|422|420|423|422|421|420|32600
1630596300000|2021-09-02 15:25:00|421|421|424|423|424|423|421|420|36600
1630596600000|2021-09-02 15:30:00|425|424|424|423|425|424|424|423|10000
1630596900000|2021-09-02 15:35:00|425|422|424|423|425|423|422|421|25800
1630597200000|2021-09-02 15:40:00|423|422|424|423|424|423|423|422|19600
1630597500000|2021-09-02 15:45:00|423|422|425|424|425|424|423|422|6400
1630597800000|2021-09-02 15:50:00|424|423|424|423|425|424|423|422|22200
1630598100000|2021-09-02 15:55:00|423|422|424|423|424|423|423|422|1900
1630598400000|2021-09-02 16:00:00|425|424|425|423|425|424|424|423|20000
1630598700000|2021-09-02 16:05:00|424|424|430|429|430|429|424|423|79800
1630599000000|2021-09-02 16:10:00|431|430|430|429|432|431|430|429|147600
1630599300000|2021-09-02 16:15:00|431|430|433|432|433|432|431|430|54100
1630599600000|2021-09-02 16:20:00|432|431|430|429|433|432|430|429|14700
1630599900000|2021-09-02 16:25:00|431|430|430|429|432|431|430|429|12000
1630600200000|2021-09-02 16:30:00|429|428|430|428|430|429|429|427|10100
1630600500000|2021-09-02 16:35:00|429|427|428|427|429|428|428|427|100
1630600800000|2021-09-02 16:40:00|429|428|429|428|429|428|429|427|4500
1630601100000|2021-09-02 16:45:00|428|427|428|427|429|428|428|427|7300
1630601400000|2021-09-02 16:50:00|427|426|428|427|428|427|427|426|5900
1630601700000|2021-09-02 16:55:00|429|428|428|427|430|429|427|426|12400
1630602000000|2021-09-02 17:00:00|427|426|427|426|428|427|427|426|8300
1630602300000|2021-09-02 17:05:00|||||||||7800
1630602600000|2021-09-02 17:10:00|426|425|426|425|427|426|426|425|10900
1630602900000|2021-09-02 17:15:00|425|424|426|425|426|425|425|424|8900
1630603200000|2021-09-02 17:20:00|425|424|422|421|425|424|421|420|34500
1630603500000|2021-09-02 17:25:00|423|422|423|422|424|423|422|421|25800
1630603800000|2021-09-02 17:30:00|424|423|420|419|424|423|420|419|75000
1630604100000|2021-09-02 17:35:00|419|418|420|419|420|419|419|418|14000
1630604400000|2021-09-02 17:40:00|421|420|419|418|421|420|419|418|17000
1630604700000|2021-09-02 17:45:00|420|419|418|417|420|419|418|417|26000
1630605000000|2021-09-02 17:50:00|419|418|419|418|420|419|418|417|5900
1630605300000|2021-09-02 17:55:00|420|419|423|421|423|422|420|419|10400
1630605600000|2021-09-02 18:00:00|422|422|422|420|423|422|421|420|6700
1630605900000|2021-09-02 18:05:00|421|421|420|419|421|421|419|418|10600
1630606200000|2021-09-02 18:10:00|419|418|419|418|420|419|418|417|6900
1630606500000|2021-09-02 18:15:00|418|417|417|416|419|418|417|416|14600
1630606800000|2021-09-02 18:20:00|416|415|417|416|417|416|416|415|23900
1630607100000|2021-09-02 18:25:00|418|417|418|417|418|417|417|416|15300
1630607400000|2021-09-02 18:30:00|417|416|419|418|419|418|417|416|2500
1630607700000|2021-09-02 18:35:00|420|419|420|419|421|420|420|418|8900
1630608000000|2021-09-02 18:40:00|421|420|422|420|422|421|421|419|5800
1630608300000|2021-09-02 18:45:00|421|421|420|419|421|421|420|419|2100
1630608600000|2021-09-02 18:50:00|421|420|421|420|421|420|420|419|2800
1630608900000|2021-09-02 18:55:00|420|419|421|420|422|421|420|419|7100
1630609200000|2021-09-02 19:00:00|422|421|422|421|422|421|421|420|5200
1630609500000|2021-09-02 19:05:00|421|420|422|421|422|421|421|420|2500
1630609800000|2021-09-02 19:10:00|421|420|422|420|422|421|421|420|2100
1630610100000|2021-09-02 19:15:00||421||421||421||420|0
1630610400000|2021-09-02 19:20:00|421|420|421|420|421|420|421|420|16500
1630610700000|2021-09-02 19:25:00|422|421|421|420|422|421|421|420|5200
1630611000000|2021-09-02 19:30:00|422|421|422|421|422|421|421|420|6500
1630611300000|2021-09-02 19:35:00|421|420|421|420|422|421|421|420|18100
1630611600000|2021-09-02 19:40:00|422|421|421|420|422|421|421|420|9000
1630611900000|2021-09-02 19:45:00|||||||||2300
1630612200000|2021-09-02 19:50:00|420|419|421|420|421|420|420|419|34100
1630612500000|2021-09-02 19:55:00|422|421|420|418|422|421|420|418|100100
1630675800000|2021-09-03 13:30:00|431|426|428|427|432|431|425|423|108100
1630676100000|2021-09-03 13:35:00|427|426|427|426|429|428|425|424|109700
1630676400000|2021-09-03 13:40:00|428|427|429|428|431|430|427|425|97300
1630676700000|2021-09-03 13:45:00|430|429|436|435|437|436|428|427|288900
1630677000000|2021-09-03 13:50:00|437|436|435|434|439|438|435|434|202900
1630677300000|2021-09-03 13:55:00|434|433|435|434|435|434|433|432|33600
1630677600000|2021-09-03 14:00:00|434|433|434|433|435|434|434|433|27000
1630677900000|2021-09-03 14:05:00|433|432|433|432|434|433|433|432|36900
1630678200000|2021-09-03 14:10:00|434|433|437|436|438|437|434|433|80700
1630678500000|2021-09-03 14:15:00|438|437|440|439|440|439|437|436|266000
1630678800000|2021-09-03 14:20:00|441|440|444|443|445|444|441|440|256900
1630679100000|2021-09-03 14:25:00|443|442|446|445|447|446|442|441|103200
1630679400000|2021-09-03 14:30:00|447|446|450|449|450|449|446|445|209200
1630679700000|2021-09-03 14:35:00|449|448|452|451|452|451|444|443|150600
1630680000000|2021-09-03 14:40:00|453|450|465|464|467|466|452|450|410200
1630680300000|2021-09-03 14:45:00|466|465|460|459|467|466|460|458|130000
1630680600000|2021-09-03 14:50:00|461|460|458|457|462|461|455|454|74100
1630680900000|2021-09-03 14:55:00|459|456|456|455|459|457|451|450|64100
1630681200000|2021-09-03 15:00:00|455|454|463|462|463|462|454|453|98400
1630681500000|2021-09-03 15:05:00|462|461|460|459|464|463|460|459|33300
1630681800000|2021-09-03 15:10:00|461|460|463|462|467|466|460|459|85700
1630682100000|2021-09-03 15:15:00|462|461|458|457|462|461|458|457|101800
1630682400000|2021-09-03 15:20:00|457|456|456|455|458|457|456|455|61300
1630682700000|2021-09-03 15:25:00|455|454|451|450|455|454|451|450|68000
1630683000000|2021-09-03 15:30:00|452|451|457|456|459|457|452|451|42800
1630683300000|2021-09-03 15:35:00|458|457|456|455|462|461|456|455|80200
1630683600000|2021-09-03 15:40:00|455|454|457|456|457|456|453|452|24300
1630683900000|2021-09-03 15:45:00|456|455|458|456|458|457|456|455|9600
1630684200000|2021-09-03 15:50:00|459|457|461|460|461|460|457|456|34100
1630684500000|2021-09-03 15:55:00|462|461|462|461|464|463|460|459|45700
1630684800000|2021-09-03 16:00:00|461|460|459|458|463|462|459|458|27400
1630685100000|2021-09-03 16:05:00|460|459|460|459|461|460|460|459|11700
1630685400000|2021-09-03 16:10:00|459|458|455|454|460|459|454|453|79900
1630685700000|2021-09-03 16:15:00|454|453|453|452|454|453|452|451|39700
1630686000000|2021-09-03 16:20:00|454|453|455|454|455|454|451|450|28000
1630686300000|2021-09-03 16:25:00|454|453|454|453|455|454|454|453|26000
1630686600000|2021-09-03 16:30:00|453|452|452|451|454|453|452|451|21000
1630686900000|2021-09-03 16:35:00|453|452|454|453|454|453|452|451|15600
1630687200000|2021-09-03 16:40:00|453|452|455|454|455|454|453|452|24800
1630687500000|2021-09-03 16:45:00|454|453|447|446|454|453|445|444|135500
1630687800000|2021-09-03 16:50:00|446|445|446|445|449|448|446|445|40100
1630688100000|2021-09-03 16:55:00|447|446|448|447|448|447|446|445|26300
1630688400000|2021-09-03 17:00:00|449|448|447|446|449|448|447|446|19600
1630688700000|2021-09-03 17:05:00|448|447|450|449|450|449|448|447|12700
1630689000000|2021-09-03 17:10:00|449|448|449|448|450|449|448|447|55100
1630689300000|2021-09-03 17:15:00|448|447|448|447|449|448|446|445|78800
1630689600000|2021-09-03 17:20:00|449|448|444|443|449|448|444|443|37700
1630689900000|2021-09-03 17:25:00|445|444|442|441|445|444|439|437|59700
1630690200000|2021-09-03 17:30:00|443|442|449|448|449|448|442|441|100300
1630690500000|2021-09-03 17:35:00|448|447|448|447|449|448|448|447|11500
1630690800000|2021-09-03 17:40:00|449|448|448|447|449|448|448|447|32400
1630691100000|2021-09-03 17:45:00|449|448|449|448|450|449|448|447|25600
1630691400000|2021-09-03 17:50:00|448|447|443|442|448|447|443|442|41900
1630691700000|2021-09-03 17:55:00|442|441|440|439|444|443|440|439|33000
1630692000000|2021-09-03 18:00:00|441|440|433|432|442|441|433|432|80900
1630692300000|2021-09-03 18:05:00|432|431|433|432|436|435|432|431|62800
1630692600000|2021-09-03 18:10:00|434|433|431|430|434|433|427|426|74000
1630692900000|2021-09-03 18:15:00|432|431|431|430|432|431|430|429|59400
1630693200000|2021-09-03 18:20:00|432|431|434|433|434|433|431|431|27800
1630693500000|2021-09-03 18:25:00|433|432|432|431|434|433|432|431|24400
1630693800000|2021-09-03 18:30:00|433|432|434|433|435|434|433|432|23900
1630694100000|2021-09-03 18:35:00|435|434|435|434|435|434|434|433|13400
1630694400000|2021-09-03 18:40:00|436|435|439|438|439|438|436|435|47500
1630694700000|2021-09-03 18:45:00|440|439|437|436|441|440|437|436|47900
1630695000000|2021-09-03 18:50:00|438|437|441|440|442|441|438|437|51200
1630695300000|2021-09-03 18:55:00|442|441|441|440|442|441|441|440|17700
1630695600000|2021-09-03 19:00:00|440|439|437|436|440|439|437|436|26400
1630695900000|2021-09-03 19:05:00|438|437|440|439|440|439|438|437|9500
1630696200000|2021-09-03 19:10:00|439|438|440|439|440|439|439|438|9800
1630696500000|2021-09-03 19:15:00|439|438|440|439|440|439|439|438|8900
1630696800000|2021-09-03 19:20:00|439|438|438|437|439|438|437|436|19500
1630697100000|2021-09-03 19:25:00|439|438|439|438|439|438|438|437|7600
1630697400000|2021-09-03 19:30:00|440|439|441|440|441|440|440|439|55000
1630697700000|2021-09-03 19:35:00|442|441|442|441|443|442|441|440|58800
1630698000000|2021-09-03 19:40:00|443|442|442|441|443|442|442|441|13500
1630698300000|2021-09-03 19:45:00|443|442|448|447|448|447|443|442|36600
1630698600000|2021-09-03 19:50:00|447|446|449|448|450|449|447|446|50400
1630698900000|2021-09-03 19:55:00|450|449|450|447|450|449|450|447|166300
1631021400000|2021-09-07 13:30:00|467|465|459|458|470|469|459|458|134900
1631021700000|2021-09-07 13:35:00|458|457|467|466|467|466|457|455|42500
1631022000000|2021-09-07 13:40:00|466|465|463|461|467|466|460|458|75900
1631022300000|2021-09-07 13:45:00|462|460|462|460|462|461|455|454|132700
1631022600000|2021-09-07 13:50:00|461|461|452|450|462|461|451|450|119700
1631022900000|2021-09-07 13:55:00|451|451|448|447|454|453|447|445|121000
1631023200000|2021-09-07 14:00:00|447|446|449|448|451|450|443|442|112600
1631023500000|2021-09-07 14:05:00|450|449|449|447|452|451|448|447|121700
1631023800000|2021-09-07 14:10:00|448|446|448|447|450|449|447|446|63900
1631024100000|2021-09-07 14:15:00|447|446|441|440|447|446|441|440|164300
1631024400000|2021-09-07 14:20:00|442|441|441|439|442|441|439|438|64500
1631024700000|2021-09-07 14:25:00|440|438|436|435|441|439|436|435|84300
1631025000000|2021-09-07 14:30:00|435|434|442|441|443|442|434|433|85800
1631025300000|2021-09-07 14:35:00|443|442|441|440|446|445|439|438|141200
1631025600000|2021-09-07 14:40:00|442|441|435|433|444|443|434|433|52800
1631025900000|2021-09-07 14:45:00|434|434|425|423|435|434|424|423|150500
1631026200000|2021-09-07 14:50:00|424|424|427|426|429|428|424|423|87000
1631026500000|2021-09-07 14:55:00|428|427|418|417|429|428|418|417|151000
1631026800000|2021-09-07 15:00:00|419|418|424|422|424|423|418|416|89300
1631027100000|2021-09-07 15:05:00|423|421|406|405|423|421|405|404|261700
1631027400000|2021-09-07 15:10:00|407|406|415|414|416|415|402|401|189000
1631027700000|2021-09-07 15:15:00|414|413|417|416|418|416|411|410|96700
1631028000000|2021-09-07 15:20:00|416|415|420|419|420|419|414|413|85800
1631028300000|2021-09-07 15:25:00|419|418|418|417|422|420|417|416|65700
1631028600000|2021-09-07 15:30:00|419|418|422|420|423|421|418|417|42200
1631028900000|2021-09-07 15:35:00|421|421|429|427|436|435|421|420|68400
1631029200000|2021-09-07 15:40:00|430|428|434|433|435|434|428|426|78900
1631029500000|2021-09-07 15:45:00|435|434|429|427|435|434|427|426|71600
1631029800000|2021-09-07 15:50:00|428|428|425|424|428|428|421|420|60900
1631030100000|2021-09-07 15:55:00|426|423|423|421|427|426|420|419|42000
1631030400000|2021-09-07 16:00:00|422|420|424|422|425|424|421|420|16000
1631030700000|2021-09-07 16:05:00|423|423|425|424|426|425|423|422|19600
1631031000000|2021-09-07 16:10:00|424|423|426|425|428|426|424|423|10100
1631031300000|2021-09-07 16:15:00|427|426|429|428|429|428|427|426|16100
1631031600000|2021-09-07 16:20:00|428|427|431|429|431|430|428|427|20900
1631031900000|2021-09-07 16:25:00|430|430|428|427|430|430|427|426|17700
1631032200000|2021-09-07 16:30:00|427|426|427|426|429|428|426|425|13200
1631032500000|2021-09-07 16:35:00|428|427|429|428|430|429|426|425|24600
1631032800000|2021-09-07 16:40:00|430|429|433|432|433|432|429|428|20000
1631033100000|2021-09-07 16:45:00|434|433|433|432|434|433|433|432|9100
1631033400000|2021-09-07 16:50:00|434|433|434|433|435|434|433|432|12600
1631033700000|2021-09-07 16:55:00|435|434|435|434|435|434|434|433|10400
1631034000000|2021-09-07 17:00:00|434|433|433|432|434|433|433|432|37800
1631034300000|2021-09-07 17:05:00|434|433|431|430|434|433|431|430|33400
1631034600000|2021-09-07 17:10:00|430|429|429|428|431|430|425|424|53100
1631034900000|2021-09-07 17:15:00|430|429|430|429|432|431|430|428|29700
1631035200000|2021-09-07 17:20:00|431|430|427|426|432|431|427|426|46100
1631035500000|2021-09-07 17:25:00|428|427|425|424|428|427|425|424|35900
1631035800000|2021-09-07 17:30:00|426|425|424|423|426|425|423|422|22700
1631036100000|2021-09-07 17:35:00|425|424|421|420|425|424|421|420|40800
1631036400000|2021-09-07 17:40:00|422|421|421|420|424|423|421|420|14200
1631036700000|2021-09-07 17:45:00|422|421|419|418|422|421|419|418|39300
1631037000000|2021-09-07 17:50:00|420|419|420|419|420|419|419|418|15100
1631037300000|2021-09-07 17:55:00|419|418|419|418|420|419|419|418|15900
1631037600000|2021-09-07 18:00:00|420|419|420|419|420|419|419|418|14000
1631037900000|2021-09-07 18:05:00|419|418|423|421|423|422|419|418|20500
1631038200000|2021-09-07 18:10:00|422|422|422|421|423|422|422|421|19700
1631038500000|2021-09-07 18:15:00|421|420|417|416|421|420|417|416|59100
1631038800000|2021-09-07 18:20:00|416|415|422|420|422|420|415|414|60900
1631039100000|2021-09-07 18:25:00|421|419|421|420|422|421|419|418|7000
1631039400000|2021-09-07 18:30:00|422|421|422|421|422|421|421|420|6500
1631039700000|2021-09-07 18:35:00|421|420|424|422|425|424|421|420|23400
1631040000000|2021-09-07 18:40:00|423|423|427|426|427|426|423|422|15000
1631040300000|2021-09-07 18:45:00|426|425|424|423|427|426|422|421|15400
1631040600000|2021-09-07 18:50:00|423|422|422|421|424|423|422|421|7700
1631040900000|2021-09-07 18:55:00|423|422|423|421|423|422|422|421|3300
1631041200000|2021-09-07 19:00:00|422|422|421|420|423|422|421|420|25700
1631041500000|2021-09-07 19:05:00|422|421|418|417|422|421|418|417|45700
1631041800000|2021-09-07 19:10:00|417|416|417|416|419|418|417|416|16000
1631042100000|2021-09-07 19:15:00|418|417|421|420|421|420|417|416|39700
1631042400000|2021-09-07 19:20:00|422|421|420|419|422|421|420|419|35300
1631042700000|2021-09-07 19:25:00|419|418|419|418|420|419|419|418|9200
1631043000000|2021-09-07 19:30:00|418|417|418|417|419|418|416|415|41900
1631043300000|2021-09-07 19:35:00|417|416|416|415|417|416|416|415|21500
1631043600000|2021-09-07 19:40:00|415|414|414|413|415|415|414|413|44100
1631043900000|2021-09-07 19:45:00|415|414|416|415|417|416|415|414|19700
1631044200000|2021-09-07 19:50:00|417|416|416|415|417|416|416|415|37000
1631044500000|2021-09-07 19:55:00|417|416|422|420|422|421|416|415|113400
1631107800000|2021-09-08 13:30:00|409|406|409|408|415|412|407|405|98000
1631108100000|2021-09-08 13:35:00|408|407|406|405|408|407|402|401|105900
1631108400000|2021-09-08 13:40:00|407|406|408|407|410|409|405|404|29800
1631108700000|2021-09-08 13:45:00|409|408|406|405|410|409|406|405|34800
1631109000000|2021-09-08 13:50:00|407|406|405|404|407|406|404|403|53900
1631109300000|2021-09-08 13:55:00|406|405|406|404|406|405|403|402|33800
1631109600000|2021-09-08 14:00:00|405|403|401|400|405|403|401|400|83500
1631109900000|2021-09-08 14:05:00|402|401|402|401|403|402|402|401|12000
1631110200000|2021-09-08 14:10:00|401|400|400|399|402|401|400|399|124600
1631110500000|2021-09-08 14:15:00|399|398|401|400|402|401|399|398|19200
1631110800000|2021-09-08 14:20:00|400|399|399|398|400|399|395|394|85500
1631111100000|2021-09-08 14:25:00|398|397|398|397|398|397|396|395|40600
1631111400000|2021-09-08 14:30:00|399|398|399|398|400|399|398|397|17600
1631111700000|2021-09-08 14:35:00|398|397|396|395|400|399|396|395|58800
1631112000000|2021-09-08 14:40:00|397|396|391|390|397|396|391|390|84400
1631112300000|2021-09-08 14:45:00|392|391|392|391|393|392|389|388|86300
1631112600000|2021-09-08 14:50:00|393|392|389|388|393|392|388|387|49900
1631112900000|2021-09-08 14:55:00|388|387|391|390|391|390|387|386|71300
1631113200000|2021-09-08 15:00:00|390|389|395|394|396|395|390|389|48700
1631113500000|2021-09-08 15:05:00|394|393|395|394|395|394|393|392|19000
1631113800000|2021-09-08 15:10:00|396|395|401|400|401|400|395|394|38600
1631114100000|2021-09-08 15:15:00|402|401|400|399|402|401|398|397|35600
1631114400000|2021-09-08 15:20:00|399|398|399|397|400|399|398|397|59600
1631114700000|2021-09-08 15:25:00|400|398|399|398|400|399|399|398|14700
1631115000000|2021-09-08 15:30:00|398|397|399|398|400|399|398|397|11400
1631115300000|2021-09-08 15:35:00|400|399|406|405|406|405|400|399|117800
1631115600000|2021-09-08 15:40:00|405|404|405|404|406|405|405|403|20500
1631115900000|2021-09-08 15:45:00|406|405|403|402|406|405|402|401|27100
1631116200000|2021-09-08 15:50:00|402|401|401|400|402|401|401|400|5000
1631116500000|2021-09-08 15:55:00|402|401|403|402|403|402|402|400|11700
1631116800000|2021-09-08 16:00:00|402|401|403|402|405|404|402|401|40600
1631117100000|2021-09-08 16:05:00|404|403|405|404|405|404|404|403|11800
1631117400000|2021-09-08 16:10:00|404|403|404|403|404|403|404|403|28400
1631117700000|2021-09-08 16:15:00|405|404|408|407|408|407|405|404|54600
1631118000000|2021-09-08 16:20:00|407|406|409|408|409|408|407|406|14100
1631118300000|2021-09-08 16:25:00|408|407|410|409|410|409|408|407|18200
1631118600000|2021-09-08 16:30:00|409|408|410|409|410|409|407|406|16900
1631118900000|2021-09-08 16:35:00|409|408|415|414|415|414|409|408|54500
1631119200000|2021-09-08 16:40:00|414|413|414|413|414|413|414|413|14800
1631119500000|2021-09-08 16:45:00|415|414|418|417|418|417|415|414|40600
1631119800000|2021-09-08 16:50:00|417|416|420|419|420|419|417|416|26300
1631120100000|2021-09-08 16:55:00|419|418|422|421|423|422|419|418|80600
1631120400000|2021-09-08 17:00:00|421|420|417|416|422|421|417|416|51200
1631120700000|2021-09-08 17:05:00|416|415|417|416|417|416|414|412|36200
1631121000000|2021-09-08 17:10:00|416|415|414|413|417|415|413|412|33100
1631121300000|2021-09-08 17:15:00|415|414|417|416|417|416|414|413|6600
1631121600000|2021-09-08 17:20:00|418|417|415|414|419|418|415|414|10300
1631121900000|2021-09-08 17:25:00|||||||||1400
1631122200000|2021-09-08 17:30:00|416|415|415|414|417|416|415|414|13500
1631122500000|2021-09-08 17:35:00|416|415|416|415|416|415|415|414|4100
1631122800000|2021-09-08 17:40:00|415|414|417|416|417|416|414|413|16000
1631123100000|2021-09-08 17:45:00|418|417|417|416|419|418|417|416|3700
1631123400000|2021-09-08 17:50:00|418|417|419|418|419|418|417|416|7400
1631123700000|2021-09-08 17:55:00|418|417|418|417|418|417|417|416|600
1631124000000|2021-09-08 18:00:00|419|418|418|417|419|418|417|416|6800
1631124300000|2021-09-08 18:05:00|417|416|416|415|417|416|416|415|1900
1631124600000|2021-09-08 18:10:00|417|416|414|413|417|416|414|413|19900
1631124900000|2021-09-08 18:15:00|413|412|413|412|414|413|413|412|2900
1631125200000|2021-09-08 18:20:00|414|413|415|414|415|414|414|413|3000
1631125500000|2021-09-08 18:25:00|416|415|416|415|416|415|416|415|1400
1631125800000|2021-09-08 18:30:00|417|416|417|416|417|416|416|415|22600
1631126100000|2021-09-08 18:35:00|||||||||6900
1631126400000|2021-09-08 18:40:00|416|415|417|416|418|417|416|415|12700
1631126700000|2021-09-08 18:45:00|416|415|416|415|416|415|415|414|10700
1631127000000|2021-09-08 18:50:00|415|414|412|411|415|414|411|410|6500
1631127300000|2021-09-08 18:55:00|411|410|414|412|414|412|410|409|14000
1631127600000|2021-09-08 19:00:00|413|411|414|413|414|413|413|411|3700
1631127900000|2021-09-08 19:05:00|413|412|413|412|414|412|413|412|2100
1631128200000|2021-09-08 19:10:00|414|413|414|413|414|413|414|413|14400
1631128500000|2021-09-08 19:15:00|415|414|414|413|415|414|414|413|18000
1631128800000|2021-09-08 19:20:00|||||||||3200
1631129100000|2021-09-08 19:25:00|415|414|415|414|416|415|415|414|6600
1631129400000|2021-09-08 19:30:00|414|413|413|412|414|413|413|412|32000
1631129700000|2021-09-08 19:35:00|412|411|412|411|412|411|412|411|21500
1631130000000|2021-09-08 19:40:00|411|410|408|407|411|410|408|407|113800
1631130300000|2021-09-08 19:45:00|407|406|407|406|408|407|407|406|26700
1631130600000|2021-09-08 19:50:00|408|407|406|405|409|408|406|405|47400
1631130900000|2021-09-08 19:55:00|407|406|410|408|410|409|407|406|66000
1631194200000|2021-09-09 13:30:00|419|416|421|420|424|423|416|412|155700
1631194500000|2021-09-09 13:35:00|422|421|416|415|423|421|415|414|23600
1631194800000|2021-09-09 13:40:00|417|416|416|415|419|418|415|414|19400
1631195100000|2021-09-09 13:45:00|417|416|411|410|417|416|409|408|84500
1631195400000|2021-09-09 13:50:00|412|411|412|411|415|414|410|409|53700
1631195700000|2021-09-09 13:55:00|411|410|414|413|415|414|411|410|34700
1631196000000|2021-09-09 14:00:00|413|412|416|415|416|415|412|411|41900
1631196300000|2021-09-09 14:05:00|415|414|417|416|418|417|415|414|40300
1631196600000|2021-09-09 14:10:00|416|415|418|417|418|417|416|415|14200
1631196900000|2021-09-09 14:15:00|417|416|420|419|420|419|416|415|36500
1631197200000|2021-09-09 14:20:00|419|418|419|418|423|422|419|418|146600
1631197500000|2021-09-09 14:25:00|420|419|419|418|420|419|418|416|15300
1631197800000|2021-09-09 14:30:00|420|419|420|419|420|419|418|417|8600
1631198100000|2021-09-09 14:35:00|421|420|424|423|424|423|421|420|130500
1631198400000|2021-09-09 14:40:00|423|422|421|420|423|422|420|419|13500
1631198700000|2021-09-09 14:45:00|422|421|419|418|423|422|419|418|16700
1631199000000|2021-09-09 14:50:00|418|417|416|415|419|418|416|415|36400
1631199300000|2021-09-09 14:55:00|415|414|416|415|418|417|415|414|19100
1631199600000|2021-09-09 15:00:00|417|416|418|417|418|417|417|416|3100
1631199900000|2021-09-09 15:05:00|417|416|415|414|417|416|414|413|17400
1631200200000|2021-09-09 15:10:00|414|413|415|414|415|414|414|412|26500
1631200500000|2021-09-09 15:15:00|416|415|417|416|418|417|416|415|16500
1631200800000|2021-09-09 15:20:00|416|415|414|413|418|417|414|413|30600
1631201100000|2021-09-09 15:25:00|415|414|414|413|415|414|413|412|12700
1631201400000|2021-09-09 15:30:00|415|414|411|410|415|414|411|410|55600
1631201700000|2021-09-09 15:35:00|412|411|412|411|412|411|411|410|55300
1631202000000|2021-09-09 15:40:00|411|410|412|411|412|411|411|410|27500
1631202300000|2021-09-09 15:45:00|411|410|412|411|412|411|411|410|26400
1631202600000|2021-09-09 15:50:00|||||||||800
1631202900000|2021-09-09 15:55:00|||||||||4300
1631203200000|2021-09-09 16:00:00|||||||||8800
1631203500000|2021-09-09 16:05:00|411|410|411|410|411|410|410|409|36900
1631203800000|2021-09-09 16:10:00|412|411|412|411|412|411|412|411|8400
1631204100000|2021-09-09 16:15:00|411|410|412|411|412|411|411|410|4700
1631204400000|2021-09-09 16:20:00|||||||||7500
1631204700000|2021-09-09 16:25:00|||||||||20800
1631205000000|2021-09-09 16:30:00|||||||||11000
1631205300000|2021-09-09 16:35:00|413|412|414|413|415|414|413|412|20700
1631205600000|2021-09-09 16:40:00|415|414|415|414|416|415|415|414|14800
1631205900000|2021-09-09 16:45:00|414|413|414|413|415|414|413|412|8600
1631206200000|2021-09-09 16:50:00|413|412|414|412|414|413|413|412|1200
1631206500000|2021-09-09 16:55:00|413|413|413|412|414|413|412|411|18800
1631206800000|2021-09-09 17:00:00|||||||||200
1631207100000|2021-09-09 17:05:00|414|413|413|412|414|413|413|412|11200
1631207400000|2021-09-09 17:10:00|412|411|412|411|412|411|411|410|78000
1631207700000|2021-09-09 17:15:00|413|412|412|411|414|413|412|411|37300
1631208000000|2021-09-09 17:20:00|411|410|409|408|411|410|409|408|81500
1631208300000|2021-09-09 17:25:00|410|409|410|409|410|409|409|408|8000
1631208600000|2021-09-09 17:30:00|409|408|410|409|410|409|409|408|32600
1631208900000|2021-09-09 17:35:00|409|408|409|408|410|409|408|407|26800
1631209200000|2021-09-09 17:40:00|410|409|410|409|410|409|409|408|33900
1631209500000|2021-09-09 17:45:00|||||||||59100
1631209800000|2021-09-09 17:50:00|409|408|411|410|411|410|408|407|48800
1631210100000|2021-09-09 17:55:00|410|409|410|409|411|410|410|409|2800
1631210400000|2021-09-09 18:00:00|409|408|408|407|410|409|408|407|8600
1631210700000|2021-09-09 18:05:00|409|408|409|408|409|408|408|407|4700
1631211000000|2021-09-09 18:10:00|410|409|408|407|410|409|407|406|10900
1631211300000|2021-09-09 18:15:00|407|406|408|407|408|407|407|406|3700
1631211600000|2021-09-09 18:20:00|407|406|408|407|408|407|407|406|6100
1631211900000|2021-09-09 18:25:00|407|406|408|407|409|408|407|406|7400
1631212200000|2021-09-09 18:30:00|407|406|409|408|409|408|407|406|17600
1631212500000|2021-09-09 18:35:00|408|407|407|406|409|408|407|406|16000
1631212800000|2021-09-09 18:40:00|408|407|408|407|408|407|408|407|5900
1631213100000|2021-09-09 18:45:00|||||||||1300
1631213400000|2021-09-09 18:50:00|407|406|408|407|408|407|407|406|7000
1631213700000|2021-09-09 18:55:00|409|408|409|408|410|408|409|408|2900
1631214000000|2021-09-09 19:00:00|410|409|410|409|410|409|409|409|100
1631214300000|2021-09-09 19:05:00|411|410|411|410|412|411|410|409|20500
1631214600000|2021-09-09 19:10:00|412|411|409|408|412|411|409|408|31100
1631214900000|2021-09-09 19:15:00|410|409|407|406|410|409|407|406|13900
1631215200000|2021-09-09 19:20:00|408|407|408|407|408|407|407|406|10500
1631215500000|2021-09-09 19:25:00|407|406|407|406|407|406|406|405|39100
1631215800000|2021-09-09 19:30:00|406|405|406|405|406|406|406|405|3900
1631216100000|2021-09-09 19:35:00|407|406|407|406|407|406|407|406|6100
1631216400000|2021-09-09 19:40:00|408|407|408|407|408|407|408|407|9900
1631216700000|2021-09-09 19:45:00|407|406|407|406|407|406|407|406|6700
1631217000000|2021-09-09 19:50:00|408|407|407|406|408|407|407|406|17400
1631217300000|2021-09-09 19:55:00|406|405|407|406|407|406|406|405|56400
1631280600000|2021-09-10 13:30:00|399|398|398|397|400|398|395|394|35700
1631280900000|2021-09-10 13:35:00|397|396|396|395|398|397|393|392|29800
1631281200000|2021-09-10 13:40:00|397|394|397|396|399|398|395|394|60800
1631281500000|2021-09-10 13:45:00|398|397|398|397|400|398|397|396|22200
1631281800000|2021-09-10 13:50:00|397|396|392|390|398|397|392|390|60300
1631282100000|2021-09-10 13:55:00|391|389|390|389|394|393|388|387|128200
1631282400000|2021-09-10 14:00:00|389|388|386|385|390|389|386|385|84300
1631282700000|2021-09-10 14:05:00|387|386|389|388|389|388|385|384|70700
1631283000000|2021-09-10 14:10:00|388|387|388|387|391|390|387|386|62100
1631283300000|2021-09-10 14:15:00|389|388|389|388|390|389|388|387|8400
1631283600000|2021-09-10 14:20:00|388|387|387|386|389|388|387|386|37300
1631283900000|2021-09-10 14:25:00|386|385|385|383|387|385|384|383|32000
1631284200000|2021-09-10 14:30:00|384|382|386|385|386|385|382|381|79300
1631284500000|2021-09-10 14:35:00|387|386|386|385|388|387|386|385|9800
1631284800000|2021-09-10 14:40:00|387|386|385|384|387|386|385|384|27900
1631285100000|2021-09-10 14:45:00|384|383|387|386|387|386|384|383|92100
1631285400000|2021-09-10 14:50:00|386|385|388|387|389|388|386|385|17600
1631285700000|2021-09-10 14:55:00|387|386|388|387|391|390|386|385|19300
1631286000000|2021-09-10 15:00:00|389|388|388|387|390|389|388|387|23700
1631286300000|2021-09-10 15:05:00|389|388|387|386|389|388|386|385|18000
1631286600000|2021-09-10 15:10:00|388|387|385|384|388|387|384|383|27700
1631286900000|2021-09-10 15:15:00|386|385|386|385|387|385|385|384|26900
1631287200000|2021-09-10 15:20:00|385|384|386|385|387|386|385|384|19300
1631287500000|2021-09-10 15:25:00|387|386|388|386|388|387|386|385|15000
1631287800000|2021-09-10 15:30:00|387|387|391|390|391|390|387|387|28500
1631288100000|2021-09-10 15:35:00|390|389|391|390|392|391|389|388|16800
1631288400000|2021-09-10 15:40:00|392|391|395|394|395|394|391|390|13900
1631288700000|2021-09-10 15:45:00|394|393|393|392|395|394|392|391|17400
1631289000000|2021-09-10 15:50:00|394|393|394|393|395|394|393|392|6700
1631289300000|2021-09-10 15:55:00|395|392|394|393|395|394|393|392|4700
1631289600000|2021-09-10 16:00:00|393|392|392|391|394|393|392|391|9500
1631289900000|2021-09-10 16:05:00|393|392|393|392|393|392|392|391|3200
1631290200000|2021-09-10 16:10:00||391||392||392||391|600
1631290500000|2021-09-10 16:15:00|392|391|393|392|393|392|392|391|5000
1631290800000|2021-09-10 16:20:00|392|391|393|392|393|392|392|391|5000
1631291100000|2021-09-10 16:25:00|392|391|392|391|392|391|392|391|1600
1631291400000|2021-09-10 16:30:00|||||||||5300
1631291700000|2021-09-10 16:35:00|391|390|391|390|391|390|391|390|9900
1631292000000|2021-09-10 16:40:00|390|389|391|390|391|390|390|389|5500
1631292300000|2021-09-10 16:45:00|390|389|390|389|390|389|390|389|2300
1631292600000|2021-09-10 16:50:00|389|388|390|389|390|389|389|388|2900
1631292900000|2021-09-10 16:55:00|||||||||500
1631293200000|2021-09-10 17:00:00|391|390|390|389|391|390|390|389|9600
1631293500000|2021-09-10 17:05:00|391|390|387|386|391|390|387|386|39500
1631293800000|2021-09-10 17:10:00|388|387|387|386|388|387|387|386|4200
1631294100000|2021-09-10 17:15:00|388|387|388|387|388|387|388|387|3700
1631294400000|2021-09-10 17:20:00|387|386|388|387|388|387|387|386|9000
1631294700000|2021-09-10 17:25:00|389|388|388|387|389|388|387|386|21200
1631295000000|2021-09-10 17:30:00|387|386|389|388|389|388|387|386|14000
1631295300000|2021-09-10 17:35:00|390|389|388|387|390|389|388|387|6900
1631295600000|2021-09-10 17:40:00|387|386|388|387|388|387|387|386|4600
1631295900000|2021-09-10 17:45:00|389|388|389|388|389|388|388|387|5200
1631296200000|2021-09-10 17:50:00|390|389|392|391|392|391|389|388|12800
1631296500000|2021-09-10 17:55:00|393|392|393|392|393|392|392|391|22500
1631296800000|2021-09-10 18:00:00|392|391|392|391|392|391|392|391|11000
1631297100000|2021-09-10 18:05:00|391|390|392|391|392|391|391|390|3200
1631297400000|2021-09-10 18:10:00|393|392|393|392|393|392|392|391|11400
1631297700000|2021-09-10 18:15:00|392|391|391|390|392|391|391|390|5500
1631298000000|2021-09-10 18:20:00|390|389|390|389|390|389|389|388|11400
1631298300000|2021-09-10 18:25:00|391|390|389|388|391|390|389|388|5900
1631298600000|2021-09-10 18:30:00|388|387|387|386|388|387|387|386|23400
1631298900000|2021-09-10 18:35:00|386|385|388|387|388|387|386|385|16000
1631299200000|2021-09-10 18:40:00|387|386|389|388|389|388|387|386|4800
1631299500000|2021-09-10 18:45:00|388|387|388|387|388|387|387|386|4800
1631299800000|2021-09-10 18:50:00|387|386|387|386|387|386|387|386|10100
1631300100000|2021-09-10 18:55:00|388|387|387|386|388|387|387|386|10700
1631300400000|2021-09-10 19:00:00|388|387|387|386|388|387|387|386|12300
1631300700000|2021-09-10 19:05:00|388|387|387|386|388|387|387|386|5100
1631301000000|2021-09-10 19:10:00|386|385|385|383|386|385|384|383|57800
1631301300000|2021-09-10 19:15:00|384|384|383|382|384|384|383|382|4600
1631301600000|2021-09-10 19:20:00|384|383|383|382|384|383|382|381|18300
1631301900000|2021-09-10 19:25:00|384|383|383|382|384|383|383|382|21900
1631302200000|2021-09-10 19:30:00|382|381|383|382|383|382|382|381|19400
1631302500000|2021-09-10 19:35:00|382|381|382|381|382|381|382|380|39500
1631302800000|2021-09-10 19:40:00|381|380|381|380|382|381|381|380|47400
1631303100000|2021-09-10 19:45:00|382|381|382|381|382|381|382|381|6500
1631303400000|2021-09-10 19:50:00|381|380|382|381|382|381|381|380|44300
1631303700000|2021-09-10 19:55:00|383|382|382|380|383|382|381|380|108500
1631539800000|2021-09-13 13:30:00|379|374|382|381|383|382|375|373|55000
1631540100000|2021-09-13 13:35:00|381|380|390|389|392|391|380|379|68400
1631540400000|2021-09-13 13:40:00|389|388|385|384|391|390|382|381|77600
1631540700000|2021-09-13 13:45:00|386|385|392|391|394|393|386|385|87900
1631541000000|2021-09-13 13:50:00|391|390|388|387|393|392|388|387|53900
1631541300000|2021-09-13 13:55:00|389|388|387|386|390|389|385|383|54900
1631541600000|2021-09-13 14:00:00|386|385|378|377|388|387|376|375|76800
1631541900000|2021-09-13 14:05:00|379|378|375|374|379|378|374|372|95500
1631542200000|2021-09-13 14:10:00|374|373|372|371|375|373|367|366|120400
1631542500000|2021-09-13 14:15:00|373|372|370|369|374|373|368|367|37900
1631542800000|2021-09-13 14:20:00|371|370|370|369|373|372|368|367|33000
1631543100000|2021-09-13 14:25:00|371|370|372|371|374|373|370|369|18400
1631543400000|2021-09-13 14:30:00|373|372|372|371|373|372|370|369|17200
1631543700000|2021-09-13 14:35:00|371|370|373|372|375|374|370|369|19300
1631544000000|2021-09-13 14:40:00|374|373|373|372|375|374|372|371|29500
1631544300000|2021-09-13 14:45:00|374|373|373|372|374|373|372|371|30200
1631544600000|2021-09-13 14:50:00|372|371|371|370|372|371|371|370|13400
1631544900000|2021-09-13 14:55:00|372|371|372|371|374|373|371|370|26000
1631545200000|2021-09-13 15:00:00|373|372|374|373|374|373|373|372|12800
1631545500000|2021-09-13 15:05:00|375|374|375|374|377|376|375|374|38900
1631545800000|2021-09-13 15:10:00|374|373|372|371|375|374|372|371|27500
1631546100000|2021-09-13 15:15:00|373|372|374|373|374|373|372|371|104400
1631546400000|2021-09-13 15:20:00|373|372|376|375|376|375|373|372|6200
1631546700000|2021-09-13 15:25:00|375|374|377|376|378|377|375|374|25800
1631547000000|2021-09-13 15:30:00|378|377|380|379|380|379|377|376|10600
1631547300000|2021-09-13 15:35:00|381|380|382|381|382|381|378|377|15200
1631547600000|2021-09-13 15:40:00|381|380|380|379|382|380|378|377|13700
1631547900000|2021-09-13 15:45:00|381|380|379|378|381|380|379|378|7900
1631548200000|2021-09-13 15:50:00|378|377|381|380|382|381|378|377|8400
1631548500000|2021-09-13 15:55:00|380|379|381|380|382|381|380|379|23400
1631548800000|2021-09-13 16:00:00|382|381|383|382|383|382|380|379|29100
1631549100000|2021-09-13 16:05:00|384|383|381|380|384|383|381|380|12900
1631549400000|2021-09-13 16:10:00|382|381|382|381|384|383|382|381|13200
1631549700000|2021-09-13 16:15:00|381|380|381|380|381|380|380|379|24500
1631550000000|2021-09-13 16:20:00|382|381|381|380|382|381|381|380|2100
1631550300000|2021-09-13 16:25:00|382|381|382|381|382|381|382|381|2600
1631550600000|2021-09-13 16:30:00|383|382|383|382|384|383|383|382|11900
1631550900000|2021-09-13 16:35:00|382|381|383|382|384|383|382|381|29500
1631551200000|2021-09-13 16:40:00|382|381|382|381|382|381|382|381|7700
1631551500000|2021-09-13 16:45:00|383|382|383|382|383|382|382|381|4100
1631551800000|2021-09-13 16:50:00|382|381|382|381|382|381|382|381|3200
1631552100000|2021-09-13 16:55:00|383|382|384|383|384|383|383|382|4200
1631552400000|2021-09-13 17:00:00|383|382|383|382|383|382|383|382|8600
1631552700000|2021-09-13 17:05:00|||||||||1600
1631553000000|2021-09-13 17:10:00|||||||||3400
1631553300000|2021-09-13 17:15:00|382|381|380|379|382|381|380|379|27900
1631553600000|2021-09-13 17:20:00|379|378|380|379|380|379|379|378|13500
1631553900000|2021-09-13 17:25:00|379|378|381|380|381|380|379|378|1800
1631554200000|2021-09-13 17:30:00|380|379|379|378|380|379|379|378|13300
1631554500000|2021-09-13 17:35:00|380|379|379|378|380|379|379|378|3000
1631554800000|2021-09-13 17:40:00|||||||||3000
1631555100000|2021-09-13 17:45:00|380|379|380|379|380|379|380|379|12500
1631555400000|2021-09-13 17:50:00|||||||||3000
1631555700000|2021-09-13 17:55:00|||||||||1300
1631556000000|2021-09-13 18:00:00|381|380|381|380|381|380|380|379|6200
1631556300000|2021-09-13 18:05:00|380|379|380|379|380|380|380|379|1000
1631556600000|2021-09-13 18:10:00|379|378|379|378|380|378|379|378|8500
1631556900000|2021-09-13 18:15:00|378|377|379|378|379|378|378|377|8800
1631557200000|2021-09-13 18:20:00|378|377|378|377|379|378|378|377|8400
1631557500000|2021-09-13 18:25:00|379|378|379|378|380|379|379|378|3700
1631557800000|2021-09-13 18:30:00|380|379|381|380|381|380|379|378|18100
1631558100000|2021-09-13 18:35:00|||||||||1400
1631558400000|2021-09-13 18:40:00|382|381|381|380|382|381|381|380|8800
1631558700000|2021-09-13 18:45:00|||||||||900
1631559000000|2021-09-13 18:50:00|380|379|380|379|380|379|380|379|7000
1631559300000|2021-09-13 18:55:00|381|380|382|381|382|381|381|380|5200
1631559600000|2021-09-13 19:00:00|381|380|381|380|382|381|381|380|7300
1631559900000|2021-09-13 19:05:00|382|381|382|381|382|381|382|381|3200
1631560200000|2021-09-13 19:10:00|383|382|383|382|383|382|383|382|5300
1631560500000|2021-09-13 19:15:00|382|381|382|381|383|381|382|381|5200
1631560800000|2021-09-13 19:20:00|383|382|383|382|383|382|383|382|3600
1631561100000|2021-09-13 19:25:00|384|383|384|383|384|383|384|383|10300
1631561400000|2021-09-13 19:30:00|385|384|385|384|386|385|385|384|26000
1631561700000|2021-09-13 19:35:00|384|383|386|385|387|386|384|383|28700
1631562000000|2021-09-13 19:40:00|||||||||3100
1631562300000|2021-09-13 19:45:00|385|384|385|384|385|384|385|384|15000
1631562600000|2021-09-13 19:50:00|386|385|386|385|386|385|385|384|21300
1631562900000|2021-09-13 19:55:00|385|384|388|385|388|387|385|384|43800
1631626200000|2021-09-14 13:30:00|395|393|395|394|398|395|394|393|61200
1631626500000|2021-09-14 13:35:00|396|393|398|397|398|397|396|393|31800
1631626800000|2021-09-14 13:40:00|397|396|395|394|398|397|392|391|58700
1631627100000|2021-09-14 13:45:00|396|395|396|395|398|397|396|395|38800
1631627400000|2021-09-14 13:50:00|395|394|392|391|396|395|391|390|19100
1631627700000|2021-09-14 13:55:00|391|390|390|389|391|390|390|389|15300
1631628000000|2021-09-14 14:00:00|389|388|392|391|392|391|389|388|36000
1631628300000|2021-09-14 14:05:00|393|392|391|390|393|392|391|390|28300
1631628600000|2021-09-14 14:10:00|390|389|390|389|391|390|390|389|16500
1631628900000|2021-09-14 14:15:00|391|390|390|389|391|390|389|388|35500
1631629200000|2021-09-14 14:20:00|391|390|390|389|391|390|390|389|23300
1631629500000|2021-09-14 14:25:00|389|388|390|389|390|389|389|388|15400
1631629800000|2021-09-14 14:30:00|389|388|390|389|390|389|388|387|37600
1631630100000|2021-09-14 14:35:00|389|388|388|387|390|389|388|387|15600
1631630400000|2021-09-14 14:40:00|389|388|390|389|390|389|389|388|12300
1631630700000|2021-09-14 14:45:00|389|388|389|388|389|388|388|387|9500
1631631000000|2021-09-14 14:50:00|390|389|391|390|391|390|389|388|14500
1631631300000|2021-09-14 14:55:00|390|389|392|391|393|392|390|389|11800
1631631600000|2021-09-14 15:00:00|393|392|395|394|395|394|393|392|25500
1631631900000|2021-09-14 15:05:00|394|393|394|393|395|394|394|393|14900
1631632200000|2021-09-14 15:10:00|395|394|396|395|396|395|394|393|37300
1631632500000|2021-09-14 15:15:00|395|394|396|395|397|396|395|394|15100
1631632800000|2021-09-14 15:20:00|395|394|395|394|396|394|395|394|15800
1631633100000|2021-09-14 15:25:00|396|395|396|395|396|395|396|395|26800
1631633400000|2021-09-14 15:30:00|397|396|397|396|397|396|397|396|21100
1631633700000|2021-09-14 15:35:00|396|395|396|395|396|395|395|394|15800
1631634000000|2021-09-14 15:40:00|395|394|396|395|396|395|395|394|10900
1631634300000|2021-09-14 15:45:00|395|394|394|393|396|395|394|393|14000
1631634600000|2021-09-14 15:50:00|395|394|393|392|395|394|393|392|19100
1631634900000|2021-09-14 15:55:00|||||||||7400
1631635200000|2021-09-14 16:00:00|394|393|394|393|394|393|394|393|7100
1631635500000|2021-09-14 16:05:00|||||||||3200
1631635800000|2021-09-14 16:10:00|393|392|391|390|393|392|391|390|33200
1631636100000|2021-09-14 16:15:00|||||||||500
1631636400000|2021-09-14 16:20:00|392|391|392|391|392|391|391|390|14700
1631636700000|2021-09-14 16:25:00|391|390|389|388|391|390|389|388|32200
1631637000000|2021-09-14 16:30:00|388|387|389|388|389|388|388|387|15500
1631637300000|2021-09-14 16:35:00|390|389|388|387|390|389|387|385|27200
1631637600000|2021-09-14 16:40:00|387|386|387|386|388|386|387|386|8300
1631637900000|2021-09-14 16:45:00|386|385|388|387|388|387|386|385|22100
1631638200000|2021-09-14 16:50:00|387|386|387|386|388|387|387|386|18600
1631638500000|2021-09-14 16:55:00|388|387|388|387|388|387|388|386|7200
1631638800000|2021-09-14 17:00:00|389|388|388|387|389|388|388|387|8200
1631639100000|2021-09-14 17:05:00|387|386|386|385|387|386|386|385|12200
1631639400000|2021-09-14 17:10:00|385|384|383|382|385|384|383|382|52800
1631639700000|2021-09-14 17:15:00|384|383|387|386|387|386|383|382|31600
1631640000000|2021-09-14 17:20:00|386|385|386|385|387|386|386|385|6800
1631640300000|2021-09-14 17:25:00|387|386|387|386|388|387|387|386|17100
1631640600000|2021-09-14 17:30:00|386|385|387|386|387|386|386|385|6200
1631640900000|2021-09-14 17:35:00|388|387|388|387|388|387|387|386|3900
1631641200000|2021-09-14 17:40:00|389|388|390|389|390|389|389|388|9300
1631641500000|2021-09-14 17:45:00|||||||||1000
1631641800000|2021-09-14 17:50:00|389|388|388|387|389|388|388|387|10400
1631642100000|2021-09-14 17:55:00|389|388|388|387|389|388|388|387|6600
1631642400000|2021-09-14 18:00:00|389|388|388|387|389|388|388|387|2700
1631642700000|2021-09-14 18:05:00|387|386|385|384|387|386|385|384|17600
1631643000000|2021-09-14 18:10:00|386|385|385|384|386|385|385|384|12000
1631643300000|2021-09-14 18:15:00|384|383|382|381|385|384|382|381|18800
1631643600000|2021-09-14 18:20:00|381|380|381|380|382|381|381|380|18300
1631643900000|2021-09-14 18:25:00|382|381|381|380|382|381|381|380|10100
1631644200000|2021-09-14 18:30:00|380|379|380|379|380|379|379|378|44100
1631644500000|2021-09-14 18:35:00|379|378|381|380|382|381|379|378|71500
1631644800000|2021-09-14 18:40:00|382|381|379|378|383|382|379|378|41500
1631645100000|2021-09-14 18:45:00|380|379|380|379|380|379|379|378|3900
1631645400000|2021-09-14 18:50:00|379|378|381|380|381|380|379|378|14400
1631645700000|2021-09-14 18:55:00|380|379|380|379|380|379|380|379|4200
1631646000000|2021-09-14 19:00:00|381|380|381|380|381|380|381|380|6600
1631646300000|2021-09-14 19:05:00|380|379|379|378|380|379|379|378|14700
1631646600000|2021-09-14 19:10:00|380|379|380|379|380|379|379|378|11700
1631646900000|2021-09-14 19:15:00|379|378|379|378|379|378|379|378|2000
1631647200000|2021-09-14 19:20:00|380|379|381|380|381|380|379|379|13500
1631647500000|2021-09-14 19:25:00|380|379|382|381|382|381|379|378|18600
1631647800000|2021-09-14 19:30:00|381|380|381|380|382|381|381|380|16200
1631648100000|2021-09-14 19:35:00|382|381|383|382|383|382|381|380|38800
1631648400000|2021-09-14 19:40:00|382|381|383|382|383|382|382|381|19600
1631648700000|2021-09-14 19:45:00|382|381|383|382|383|382|382|381|24300
1631649000000|2021-09-14 19:50:00|382|381|384|383|384|383|382|381|27800
1631649300000|2021-09-14 19:55:00|383|382|383|382|383|382|382|381|48900
1631712600000|2021-09-15 13:30:00|390|388|384|382|390|388|382|380|89000
1631712900000|2021-09-15 13:35:00|385|383|381|380|386|385|380|379|36900
1631713200000|2021-09-15 13:40:00|382|381|386|385|386|385|382|381|34300
1631713500000|2021-09-15 13:45:00|385|384|384|383|386|384|383|382|16200
1631713800000|2021-09-15 13:50:00|383|382|378|377|383|382|377|376|39500
1631714100000|2021-09-15 13:55:00|379|378|378|377|380|379|378|376|55800
1631714400000|2021-09-15 14:00:00|379|378|380|379|381|380|378|378|12100
1631714700000|2021-09-15 14:05:00|379|378|379|378|379|378|378|377|11500
1631715000000|2021-09-15 14:10:00|380|379|378|377|380|379|377|376|27500
1631715300000|2021-09-15 14:15:00|377|376|378|377|380|379|377|376|22900
1631715600000|2021-09-15 14:20:00|379|378|379|378|379|378|378|377|3100
1631715900000|2021-09-15 14:25:00|380|379|379|378|380|379|379|378|8100
1631716200000|2021-09-15 14:30:00|380|379|379|378|381|380|379|378|10400
1631716500000|2021-09-15 14:35:00|380|379|379|378|380|379|379|378|4900
1631716800000|2021-09-15 14:40:00|378|377|377|376|378|377|376|375|20300
1631717100000|2021-09-15 14:45:00|378|377|378|377|378|377|377|376|8400
1631717400000|2021-09-15 14:50:00|377|376|377|376|378|377|377|376|15000
1631717700000|2021-09-15 14:55:00|378|377|380|379|380|379|378|377|27800
1631718000000|2021-09-15 15:00:00|379|378|379|378|379|378|379|378|4500
1631718300000|2021-09-15 15:05:00|380|379|380|379|380|379|380|379|6400
1631718600000|2021-09-15 15:10:00|381|380|385|384|385|384|381|380|39000
1631718900000|2021-09-15 15:15:00|386|385|385|384|387|386|385|384|45500
1631719200000|2021-09-15 15:20:00|384|383|386|385|387|386|384|383|15500
1631719500000|2021-09-15 15:25:00|387|386|385|384|387|386|385|384|13400
1631719800000|2021-09-15 15:30:00|384|383|384|383|385|383|384|383|19400
1631720100000|2021-09-15 15:35:00|385|384|385|384|385|384|385|384|3700
1631720400000|2021-09-15 15:40:00|386|385|385|384|386|385|385|384|18200
1631720700000|2021-09-15 15:45:00|386|385|386|385|386|385|386|385|9000
1631721000000|2021-09-15 15:50:00|385|384|385|384|385|384|385|384|6700
1631721300000|2021-09-15 15:55:00|386|385|388|387|388|387|386|385|39100
1631721600000|2021-09-15 16:00:00|389|388|388|387|389|388|387|386|23300
1631721900000|2021-09-15 16:05:00|387|386|387|386|388|387|387|386|12200
1631722200000|2021-09-15 16:10:00|388|387|386|385|388|387|386|385|9400
1631722500000|2021-09-15 16:15:00|387|386|387|385|387|386|387|385|3000
1631722800000|2021-09-15 16:20:00|386|386|386|385|387|386|386|385|800
1631723100000|2021-09-15 16:25:00|387|386|387|386|387|386|387|385|2700
1631723400000|2021-09-15 16:30:00|388|387|387|386|388|387|387|386|4700
1631723700000|2021-09-15 16:35:00|386|385|386|385|386|385|386|385|3500
1631724000000|2021-09-15 16:40:00|385|384|386|385|386|385|385|384|39200
1631724300000|2021-09-15 16:45:00|||||||||1100
1631724600000|2021-09-15 16:50:00|385|384|383|382|385|384|383|382|26000
1631724900000|2021-09-15 16:55:00|382|381|383|382|383|382|381|380|56700
1631725200000|2021-09-15 17:00:00|382|381|384|383|384|383|382|381|2700
1631725500000|2021-09-15 17:05:00|383|382|384|383|384|383|383|382|4900
1631725800000|2021-09-15 17:10:00|383|382|383|382|383|382|383|382|18100
1631726100000|2021-09-15 17:15:00|382|381|382|381|382|381|382|381|4900
1631726400000|2021-09-15 17:20:00|383|382|383|382|383|382|383|382|4000
1631726700000|2021-09-15 17:25:00|||||||||6100
1631727000000|2021-09-15 17:30:00|||||||||2000
1631727300000|2021-09-15 17:35:00|384|383|384|383|384|383|384|383|6900
1631727600000|2021-09-15 17:40:00|383|382|383|382|383|382|383|382|1600
1631727900000|2021-09-15 17:45:00|384|383|384|383|384|383|384|383|4100
1631728200000|2021-09-15 17:50:00|||||||||6800
1631728500000|2021-09-15 17:55:00|383|382|383|382|384|382|383|382|10700
1631728800000|2021-09-15 18:00:00|382|381|382|381|382|381|382|381|9800
1631729100000|2021-09-15 18:05:00|383|382|383|382|383|382|382|381|11700
1631729400000|2021-09-15 18:10:00|382|381|382|381|382|381|382|381|2200
1631729700000|2021-09-15 18:15:00|383|382|383|382|383|382|382|381|9400
1631730000000|2021-09-15 18:20:00|||||||||1800
1631730300000|2021-09-15 18:25:00|||||||||1200
1631730600000|2021-09-15 18:30:00|||||||||6400
1631730900000|2021-09-15 18:35:00|382|381|382|381|382|381|382|381|2000
1631731200000|2021-09-15 18:40:00|||||||||400
1631731500000|2021-09-15 18:45:00|381|380|381|380|381|380|381|380|17400
1631731800000|2021-09-15 18:50:00|||||||||1200
1631732100000|2021-09-15 18:55:00|382|381|383|382|383|382|381|381|12300
1631732400000|2021-09-15 19:00:00|382|381|382|381|383|382|382|381|8500
1631732700000|2021-09-15 19:05:00|383|382|382|381|383|382|382|381|5000
1631733000000|2021-09-15 19:10:00|381|380|381|380|381|380|381|380|10200
1631733300000|2021-09-15 19:15:00|||||||||1000
1631733600000|2021-09-15 19:20:00|||||||||300
1631733900000|2021-09-15 19:25:00|||||||||3200
1631734200000|2021-09-15 19:30:00|382|381|382|381|382|381|381|380|23400
1631734500000|2021-09-15 19:35:00|||||||||2900
1631734800000|2021-09-15 19:40:00|383|382|384|383|384|383|383|382|24600
1631735100000|2021-09-15 19:45:00|383|382|383|382|384|382|383|382|15000
1631735400000|2021-09-15 19:50:00|382|381|381|380|382|381|380|379|40400
1631735700000|2021-09-15 19:55:00|380|379|381|379|381|379|380|379|18300
1631799000000|2021-09-16 13:30:00|379|375|377|376|381|379|377|375|17000
1631799300000|2021-09-16 13:35:00|378|377|377|376|379|377|377|376|15400
1631799600000|2021-09-16 13:40:00|376|375|379|378|380|379|374|373|37300
1631799900000|2021-09-16 13:45:00|378|377|373|372|378|377|373|372|33700
1631800200000|2021-09-16 13:50:00|372|371|369|368|373|372|368|367|91000
1631800500000|2021-09-16 13:55:00|368|367|369|368|371|370|368|366|15600
1631800800000|2021-09-16 14:00:00|368|367|371|370|371|370|368|367|21100
1631801100000|2021-09-16 14:05:00|372|371|373|372|373|372|371|370|23900
1631801400000|2021-09-16 14:10:00|372|371|371|370|373|372|371|370|20000
1631801700000|2021-09-16 14:15:00|370|369|370|369|370|369|370|369|13000
1631802000000|2021-09-16 14:20:00|371|370|371|370|371|370|370|369|6700
1631802300000|2021-09-16 14:25:00|372|371|373|372|373|372|372|371|9600
1631802600000|2021-09-16 14:30:00|372|371|373|372|373|372|372|371|20000
1631802900000|2021-09-16 14:35:00|372|371|372|371|373|371|372|371|700
1631803200000|2021-09-16 14:40:00|371|370|374|373|375|374|371|370|21200
1631803500000|2021-09-16 14:45:00|375|374|375|374|375|374|374|373|4800
1631803800000|2021-09-16 14:50:00|374|373|374|373|376|375|374|373|61700
1631804100000|2021-09-16 14:55:00|||||||||600
1631804400000|2021-09-16 15:00:00|373|372|372|371|373|372|372|371|15600
1631804700000|2021-09-16 15:05:00|373|372|371|370|374|373|370|369|73800
1631805000000|2021-09-16 15:10:00|372|371|371|370|372|371|371|370|8500
1631805300000|2021-09-16 15:15:00|370|369|371|370|371|370|370|369|86800
1631805600000|2021-09-16 15:20:00|372|371|372|371|372|371|371|371|6200
1631805900000|2021-09-16 15:25:00|373|372|376|375|376|375|373|372|20500
1631806200000|2021-09-16 15:30:00|377|376|377|376|378|377|376|375|17700
1631806500000|2021-09-16 15:35:00|376|375|376|375|376|375|376|375|8500
1631806800000|2021-09-16 15:40:00|||||||||100
1631807100000|2021-09-16 15:45:00|377|376|377|376|377|376|377|376|10100
1631807400000|2021-09-16 15:50:00|378|377|377|376|378|377|377|376|5100
1631807700000|2021-09-16 15:55:00|378|377|378|377|378|377|377|377|4100
1631808000000|2021-09-16 16:00:00|||||||||1200
1631808300000|2021-09-16 16:05:00|||||||||1100
1631808600000|2021-09-16 16:10:00|379|378|377|376|379|378|377|376|11100
1631808900000|2021-09-16 16:15:00|378||377||378||377||3300
1631809200000|2021-09-16 16:20:00|378|377|378|377|378|377|378|377|500
1631809500000|2021-09-16 16:25:00|379|378|377|376|379|378|377|376|11200
1631809800000|2021-09-16 16:30:00|||||||||1600
1631810100000|2021-09-16 16:35:00|378|377|378|377|378|377|378|377|1700
1631810400000|2021-09-16 16:40:00|377|376|377|376|377|376|377|376|5700
1631810700000|2021-09-16 16:45:00|||||||||3200
1631811000000|2021-09-16 16:50:00|||||||||2600
1631811300000|2021-09-16 16:55:00|376|375|377|376|377|376|376|375|13100
1631811600000|2021-09-16 17:00:00|376|375|376|375|376|375|376|375|1100
1631811900000|2021-09-16 17:05:00|377|376|377|376|377|376|376|375|1500
1631812500000|2021-09-16 17:15:00|378|377|378|377|378|377|378|377|13500
1631812800000|2021-09-16 17:20:00|377|376|377|376|377|376|377|376|600
1631813100000|2021-09-16 17:25:00|||||||||1100
1631813400000|2021-09-16 17:30:00|376|375|376|375|376|375|376|375|900
1631813700000|2021-09-16 17:35:00|375|374|375|374|375|374|374|373|15400
1631814000000|2021-09-16 17:40:00|374|373|374|373|374|374|373|372|18800
1631814300000|2021-09-16 17:45:00|373|372|375|374|375|374|373|372|5700
1631814600000|2021-09-16 17:50:00|376|375|376|375|376|375|376|375|3600
1631814900000|2021-09-16 17:55:00|375|374|375|374|375|374|375|374|9000
1631815200000|2021-09-16 18:00:00|374|373|375|374|375|374|374|373|8600
1631815500000|2021-09-16 18:05:00|||||||||7200
1631815800000|2021-09-16 18:10:00|374|373|374|373|374|373|374|373|2900
1631816100000|2021-09-16 18:15:00|||||||||100
1631816400000|2021-09-16 18:20:00|373|372|374|373|374|373|373|372|23900
1631816700000|2021-09-16 18:25:00|373|372|373|372|373|372|373|372|0
1631817000000|2021-09-16 18:30:00|||||||||11100
1631817300000|2021-09-16 18:35:00|372|371|373|372|373|372|372|371|5800
1631817900000|2021-09-16 18:45:00|||||||||2200
1631818200000|2021-09-16 18:50:00|372|371|373|372|373|372|372|371|4000
1631818500000|2021-09-16 18:55:00|||||||||1400
1631818800000|2021-09-16 19:00:00|374|373|373|372|374|373|373|372|6300
1631819100000|2021-09-16 19:05:00|372|371|371|370|372|371|371|370|14600
1631819400000|2021-09-16 19:10:00|372|371|371|370|372|371|371|370|2600
1631819700000|2021-09-16 19:15:00|372|371|372|371|373|372|371|370|20900
1631820000000|2021-09-16 19:20:00|371|370|371|370|371|370|371|370|5800
1631820300000|2021-09-16 19:25:00|||||||||1300
1631820600000|2021-09-16 19:30:00|||||||||34600
1631820900000|2021-09-16 19:35:00|||||||||3500
1631821200000|2021-09-16 19:40:00|||||||||2500
1631821500000|2021-09-16 19:45:00|||||||||3300
1631821800000|2021-09-16 19:50:00|||||||||8900
1631822100000|2021-09-16 19:55:00|370|369|371|369|371|369|370|369|58400
1631885400000|2021-09-17 13:30:00|367|365|360|359|367|365|360|359|85300
1631885700000|2021-09-17 13:35:00|361|358|361|360|361|360|358|357|39100
1631886000000|2021-09-17 13:40:00|362|361|360|359|364|363|360|359|20500
1631886300000|2021-09-17 13:45:00|361|360|362|361|363|362|361|360|26300
1631886600000|2021-09-17 13:50:00|361|360|361|360|363|362|360|359|22400
1631886900000|2021-09-17 13:55:00|360|359|359|358|360|359|358|357|62300
1631887200000|2021-09-17 14:00:00|360|359|361|360|361|360|360|359|29000
1631887500000|2021-09-17 14:05:00|362|361|363|362|363|362|361|360|14100
1631887800000|2021-09-17 14:10:00|362|361|364|363|364|363|362|361|8000
1631888100000|2021-09-17 14:15:00|363|362|364|363|364|363|363|362|26300
1631888400000|2021-09-17 14:20:00|365|364|365|364|366|365|365|364|15400
1631888700000|2021-09-17 14:25:00|366|365|366|365|367|366|366|365|16800
1631889000000|2021-09-17 14:30:00|365|364|365|364|366|364|364|363|18400
1631889300000|2021-09-17 14:35:00|364|363|363|362|364|363|363|362|16300
1631889600000|2021-09-17 14:40:00|||||||||7700
1631889900000|2021-09-17 14:45:00|362|361|363|362|363|362|362|361|11200
1631890200000|2021-09-17 14:50:00|362|361|363|362|363|362|361|360|18600
1631890500000|2021-09-17 14:55:00|362|361|363|362|363|362|362|361|2400
1631890800000|2021-09-17 15:00:00|364|363|363|362|364|363|363|362|8400
1631891100000|2021-09-17 15:05:00|362|361|362|361|362|361|362|361|11900
1631891400000|2021-09-17 15:10:00|361|360|362|361|362|361|360|358|28100
1631891700000|2021-09-17 15:15:00|361|360|362|361|364|362|361|360|18000
1631892000000|2021-09-17 15:20:00|363|362|362|361|363|362|362|361|14000
1631892300000|2021-09-17 15:25:00|||||||||4800
1631892600000|2021-09-17 15:30:00|361|360|360|359|361|360|360|359|12500
1631892900000|2021-09-17 15:35:00|361|360|361|360|361|360|361|360|12500
1631893200000|2021-09-17 15:40:00|360|359|360|359|360|359|360|359|3900
1631893500000|2021-09-17 15:45:00|361|360|361|360|361|360|361|360|4100
1631893800000|2021-09-17 15:50:00|360|359|360|359|360|359|359|358|8000
1631894100000|2021-09-17 15:55:00|361|360|361|360|361|360|361|359|8100
1631894400000|2021-09-17 16:00:00|||||||||500
1631894700000|2021-09-17 16:05:00|360|359|360|359|360|359|360|359|19300
1631895000000|2021-09-17 16:10:00|361|360|362|361|362|361|361|360|15200
1631895300000|2021-09-17 16:15:00|363|362|362|361|363|362|362|361|3800
1631895600000|2021-09-17 16:20:00|363|362|363|362|363|362|362|361|8300
1631895900000|2021-09-17 16:25:00|364|363|365|364|365|364|364|363|7700
1631896200000|2021-09-17 16:30:00|||||||||1100
1631896500000|2021-09-17 16:35:00|366|365|366|365|366|365|366|365|6500
1631896800000|2021-09-17 16:40:00|365|364|366|365|366|365|365|364|5300
1631897100000|2021-09-17 16:45:00|367|366|367|366|367|366|367|366|2000
1631897400000|2021-09-17 16:50:00|368|367|369|368|369|368|368|367|16400
1631897700000|2021-09-17 16:55:00|370|369|369|368|370|369|369|368|19900
1631898000000|2021-09-17 17:00:00|370|369|371|370|371|370|370|369|9400
1631898300000|2021-09-17 17:05:00|372|371|374|373|374|373|372|371|20700
1631898600000|2021-09-17 17:10:00|373|372|372|371|373|372|371|369|33500
1631898900000|2021-09-17 17:15:00|||||||||2500
1631899200000|2021-09-17 17:20:00|371|370|371|370|371|370|371|370|2400
1631899500000|2021-09-17 17:25:00|370|369|372|371|372|371|370|369|13200
1631899800000|2021-09-17 17:30:00|371|370|372|371|372|371|371|370|300
1631900100000|2021-09-17 17:35:00|373|372|372|371|373|372|372|371|15500
1631900400000|2021-09-17 17:40:00|371|370|371|370|372|371|371|370|4800
1631900700000|2021-09-17 17:45:00|370|369|368|367|370|369|368|367|6800
1631901000000|2021-09-17 17:50:00|367|366|367|366|368|367|367|366|6000
1631901300000|2021-09-17 17:55:00|366|365|365|364|366|365|365|364|9800
1631901600000|2021-09-17 18:00:00|364|363|366|365|366|365|364|363|12900
1631901900000|2021-09-17 18:05:00|365|364|365|364|365|364|365|364|12800
1631902200000|2021-09-17 18:10:00|364|363|363|362|364|363|363|362|8900
1631902500000|2021-09-17 18:15:00|364|363|365|364|365|364|364|362|8700
1631902800000|2021-09-17 18:20:00|364|363|366|365|366|365|364|363|3400
1631903100000|2021-09-17 18:25:00|365|364|365|364|365|364|365|364|600
1631903400000|2021-09-17 18:30:00|364|363|361|360|364|363|361|360|42500
1631903700000|2021-09-17 18:35:00|360|359|360|359|360|359|360|359|17200
1631904000000|2021-09-17 18:40:00|361|360|362|361|362|361|361|360|10500
1631904300000|2021-09-17 18:45:00|363|362|362|361|363|362|362|361|7300
1631904600000|2021-09-17 18:50:00|||||||||1800
1631904900000|2021-09-17 18:55:00|363|362|363|362|363|362|362|361|8800
1631905200000|2021-09-17 19:00:00|362|361|361|360|362|361|361|360|8600
1631905500000|2021-09-17 19:05:00|360|359|360|359|360|359|359|358|32000
1631905800000|2021-09-17 19:10:00|||||||||6100
1631906100000|2021-09-17 19:15:00|361|360|361|360|361|360|361|360|9100
1631906400000|2021-09-17 19:20:00|362|361|364|363|364|363|362|360|8800
1631906700000|2021-09-17 19:25:00|363|362|361|360|363|362|361|360|14500
1631907000000|2021-09-17 19:30:00|362|361|362|361|362|361|362|361|11500
1631907300000|2021-09-17 19:35:00|361|360|362|361|362|361|361|360|16200
1631907600000|2021-09-17 19:40:00|363|362|361|360|363|362|361|360|20500
1631907900000|2021-09-17 19:45:00|360|359|362|361|362|361|360|359|46200
1631908200000|2021-09-17 19:50:00|361|360|359|358|361|360|359|358|46500
1631908500000|2021-09-17 19:55:00|360|359|360|355|361|359|357|355|136000
1632144600000|2021-09-20 13:30:00|325|320|334|332|337|335|323|320|132400
1632144900000|2021-09-20 13:35:00|335|333|336|335|340|338|333|332|78000
1632145200000|2021-09-20 13:40:00|335|334|338|337|338|337|331|330|71900
1632145500000|2021-09-20 13:45:00|337|336|334|333|337|337|334|333|48600
1632145800000|2021-09-20 13:50:00|335|334|336|335|337|336|331|330|43700
1632146100000|2021-09-20 13:55:00|337|336|335|334|338|337|335|334|11300
1632146400000|2021-09-20 14:00:00|336|335|335|334|337|336|335|334|26600
1632146700000|2021-09-20 14:05:00|334|333|334|333|336|335|333|332|32400
1632147000000|2021-09-20 14:10:00|333|332|335|334|336|335|333|332|40800
1632147300000|2021-09-20 14:15:00|334|333|335|334|335|334|334|333|21200
1632147600000|2021-09-20 14:20:00|334|333|332|331|334|333|332|331|28600
1632147900000|2021-09-20 14:25:00|333|332|333|332|334|333|333|332|13200
1632148200000|2021-09-20 14:30:00|334|333|333|332|334|333|332|331|18400
1632148500000|2021-09-20 14:35:00|334|333|332|331|334|333|332|331|27600
1632148800000|2021-09-20 14:40:00|331|330|332|331|333|332|331|330|33700
1632149100000|2021-09-20 14:45:00|331|330|331|330|332|331|330|328|32300
1632149400000|2021-09-20 14:50:00|330|329|331|330|332|331|330|329|4800
1632149700000|2021-09-20 14:55:00|330|329|329|327|330|329|328|327|21900
1632150000000|2021-09-20 15:00:00|328|326|327|326|328|327|326|325|22200
1632150300000|2021-09-20 15:05:00|328|327|329|328|330|329|328|327|15000
1632150600000|2021-09-20 15:10:00|330|329|330|329|331|329|329|328|107900
1632150900000|2021-09-20 15:15:00|||||||||2400
1632151200000|2021-09-20 15:20:00|331|328|330|329|331|329|329|328|16300
1632151500000|2021-09-20 15:25:00|331|328|328|327|331|329|328|327|44600
1632151800000|2021-09-20 15:30:00|329|328|331|330|331|330|329|328|19200
1632152100000|2021-09-20 15:35:00|330|329|330|329|331|330|330|329|5600
1632152400000|2021-09-20 15:40:00|329|328|330|329|330|329|329|328|17200
1632152700000|2021-09-20 15:45:00|331|330|331|330|331|330|331|330|7000
1632153000000|2021-09-20 15:50:00|||||||||1800
1632153300000|2021-09-20 15:55:00|330|329|331|330|331|330|330|329|26100
1632153600000|2021-09-20 16:00:00|330|329|329|328|331|330|329|328|9600
1632153900000|2021-09-20 16:05:00|328|327|328|327|328|327|328|327|13600
1632154200000|2021-09-20 16:10:00|327|326|329|328|329|328|327|326|20200
1632154500000|2021-09-20 16:15:00|328|327|328|327|328|328|328|327|2600
1632154800000|2021-09-20 16:20:00|327|326|327|326|328|327|327|326|27900
1632155100000|2021-09-20 16:25:00|328|327|328|327|328|327|327|326|6000
1632155400000|2021-09-20 16:30:00|327|326|328|327|328|327|327|326|14400
1632155700000|2021-09-20 16:35:00|||||||||4700
1632156000000|2021-09-20 16:40:00|327|326|328|327|329|328|327|326|20600
1632156300000|2021-09-20 16:45:00|327|326|327|326|328|327|327|326|14900
1632156600000|2021-09-20 16:50:00|328|327|327|326|328|327|327|326|7500
1632156900000|2021-09-20 16:55:00|326|325|326|325|326|325|326|325|11600
1632157200000|2021-09-20 17:00:00|327|326|327|326|327|326|326|325|3100
1632157500000|2021-09-20 17:05:00|326|325|326|325|326|325|326|325|3200
1632157800000|2021-09-20 17:10:00|327|326|327|326|327|326|326|325|4600
1632158100000|2021-09-20 17:15:00|328|327|329|328|329|328|328|326|18300
1632158400000|2021-09-20 17:20:00|330|329|331|330|331|330|329|328|27300
1632158700000|2021-09-20 17:25:00|332|331|331|330|332|331|331|330|10700
1632159000000|2021-09-20 17:30:00|330|329|331|330|331|330|330|329|9800
1632159300000|2021-09-20 17:35:00|330|329|331|330|331|330|330|329|11800
1632159600000|2021-09-20 17:40:00|332|331|333|332|333|332|332|330|5900
1632159900000|2021-09-20 17:45:00|332|331|333|332|333|332|332|331|4700
1632160200000|2021-09-20 17:50:00|332|331|334|333|334|333|332|331|7700
1632160500000|2021-09-20 17:55:00|333|332|334|333|334|333|333|332|5000
1632160800000|2021-09-20 18:00:00|335|334|335|334|336|335|334|333|21300
1632161100000|2021-09-20 18:05:00|334|333|333|332|334|333|333|332|4400
1632161400000|2021-09-20 18:10:00|334|333|333|332|334|333|333|332|2900
1632161700000|2021-09-20 18:15:00|332|331|332|331|332|331|332|331|8200
1632162000000|2021-09-20 18:20:00|331|330|330|329|332|330|330|329|8100
1632162300000|2021-09-20 18:25:00|||||||||2700
1632162600000|2021-09-20 18:30:00|329|328|327|326|329|328|327|326|18200
1632162900000|2021-09-20 18:35:00|326|325|326|325|327|326|326|325|9000
1632163200000|2021-09-20 18:40:00|327|326|326|325|328|327|326|325|5800
1632163500000|2021-09-20 18:45:00|327|326|326|325|327|326|326|325|4000
1632163800000|2021-09-20 18:50:00|327|326|328|327|328|327|326|325|4100
1632164100000|2021-09-20 18:55:00|329|328|329|328|330|329|328|327|5100
1632164400000|2021-09-20 19:00:00|||||||||1900
1632164700000|2021-09-20 19:05:00|328|327|327|326|329|328|327|326|10200
1632165000000|2021-09-20 19:10:00|328|327|327|326|328|327|327|326|5200
1632165300000|2021-09-20 19:15:00|328|327|326|325|328|327|326|325|75100
1632165600000|2021-09-20 19:20:00|327|326|327|326|327|326|326|325|17300
1632165900000|2021-09-20 19:25:00|326|325|328|327|328|327|326|325|16200
1632166200000|2021-09-20 19:30:00|329|328|331|330|331|330|329|327|20800
1632166500000|2021-09-20 19:35:00|332|331|331|330|333|332|331|330|20700
1632166800000|2021-09-20 19:40:00|330|329|333|332|333|332|330|329|33800
1632167100000|2021-09-20 19:45:00|332|331|331|330|333|332|331|330|30300
1632167400000|2021-09-20 19:50:00|332|331|333|332|333|332|331|330|73600
1632167700000|2021-09-20 19:55:00|334|333|334|333|334|333|333|332|19000
1632231000000|2021-09-21 13:30:00|335|332|334|333|335|333|331|329|24000
1632231300000|2021-09-21 13:35:00|335|332|337|336|340|339|332|331|48300
1632231600000|2021-09-21 13:40:00|338|335|339|338|339|338|335|334|26800
1632231900000|2021-09-21 13:45:00|340|339|343|342|343|342|339|338|33800
1632232200000|2021-09-21 13:50:00|342|341|339|338|342|341|339|338|38600
1632232500000|2021-09-21 13:55:00|340|339|339|338|340|339|338|337|16600
1632232800000|2021-09-21 14:00:00|340|339|339|338|340|339|338|337|16300
1632233100000|2021-09-21 14:05:00|338|337|334|333|338|337|334|333|24500
1632233400000|2021-09-21 14:10:00|333|332|335|334|335|334|333|332|7700
1632233700000|2021-09-21 14:15:00|336|335|333|332|336|335|331|330|51100
1632234000000|2021-09-21 14:20:00|332|331|333|332|333|332|332|331|1200
1632234300000|2021-09-21 14:25:00|332|331|334|333|334|333|332|331|17800
1632234600000|2021-09-21 14:30:00|335|334|333|332|335|334|333|332|7700
1632234900000|2021-09-21 14:35:00|334|333|334|333|334|333|333|332|10900
1632235200000|2021-09-21 14:40:00|335|334|334|333|335|334|334|333|300
1632235500000|2021-09-21 14:45:00|333|332|329|328|333|332|329|328|42300
1632235800000|2021-09-21 14:50:00|328|327|329|328|329|328|328|327|4600
1632236100000|2021-09-21 14:55:00|330|329|330|329|330|329|330|329|8000
1632236400000|2021-09-21 15:00:00|329|328|331|330|331|330|329|328|7100
1632236700000|2021-09-21 15:05:00|332|331|332|331|333|332|332|331|4000
1632237000000|2021-09-21 15:10:00|331|330|332|331|332|331|331|330|16000
1632237300000|2021-09-21 15:15:00|333|332|332|331|333|332|332|331|32500
1632237600000|2021-09-21 15:20:00|331|330|331|330|332|331|331|330|31200
1632237900000|2021-09-21 15:25:00|332|331|331|330|333|332|331|330|8400
1632238200000|2021-09-21 15:30:00|332|331|335|334|336|335|332|331|27500
1632238500000|2021-09-21 15:35:00|336|335|335|334|337|336|335|334|14400
1632238800000|2021-09-21 15:40:00|336|335|336|335|337|336|335|334|18500
1632239100000|2021-09-21 15:45:00|337|336|336|335|337|336|336|335|800
1632239400000|2021-09-21 15:50:00|337|336|337|336|338|337|337|336|11100
1632239700000|2021-09-21 15:55:00|338|337|338|337|338|337|337|336|10600
1632240000000|2021-09-21 16:00:00|339|338|338|337|339|338|338|337|7300
1632240300000|2021-09-21 16:05:00|339|338|342|341|342|341|339|338|28200
1632240600000|2021-09-21 16:10:00|343|340|341|340|343|342|340|339|62000
1632240900000|2021-09-21 16:15:00|340|339|337|336|341|340|337|336|22700
1632241200000|2021-09-21 16:20:00|338|337|338|337|339|338|337|336|39500
1632241500000|2021-09-21 16:25:00|339|338|341|340|341|340|339|338|8200
1632241800000|2021-09-21 16:30:00|340|339|338|337|340|339|338|337|6900
1632242100000|2021-09-21 16:35:00|||||||||900
1632242400000|2021-09-21 16:40:00|337|336|337|336|338|337|337|336|17100
1632242700000|2021-09-21 16:45:00|||||||||600
1632243000000|2021-09-21 16:50:00|336|335|336|335|336|336|335|334|27700
1632243300000|2021-09-21 16:55:00|337|336|337|336|337|336|337|336|5200
1632243600000|2021-09-21 17:00:00|336|335|335|334|336|336|334|333|31000
1632243900000|2021-09-21 17:05:00|334|333|335|334|336|335|334|333|10600
1632244200000|2021-09-21 17:10:00|336|335|337|336|337|336|336|335|2800
1632244500000|2021-09-21 17:15:00|336|335|337|336|337|336|336|335|5100
1632244800000|2021-09-21 17:20:00|336|335|334|333|336|335|334|333|23100
1632245100000|2021-09-21 17:25:00|333|332|334|333|335|334|333|332|26800
1632245400000|2021-09-21 17:30:00|333|332|333|332|334|333|333|332|4400
1632245700000|2021-09-21 17:35:00|334|331|334|333|334|333|334|331|11000
1632246000000|2021-09-21 17:40:00|333|332|334|333|334|333|333|332|4400
1632246300000|2021-09-21 17:45:00|333|332|334|333|334|333|333|332|7300
1632246600000|2021-09-21 17:50:00|333|332|333|332|334|333|333|332|3900
1632247200000|2021-09-21 18:00:00|334|333|335|334|335|334|334|333|9500
1632247500000|2021-09-21 18:05:00|334|333|335|334|335|334|334|333|5300
1632247800000|2021-09-21 18:10:00|336|335|337|336|338|337|336|335|11300
1632248100000|2021-09-21 18:15:00|338|337|337|336|340|339|337|336|11500
1632248400000|2021-09-21 18:20:00|338|337|337|336|338|337|337|336|4700
1632248700000|2021-09-21 18:25:00|||||||||600
1632249000000|2021-09-21 18:30:00|336|335|336|335|336|336|336|335|11100
1632249300000|2021-09-21 18:35:00|337|336|337|336|337|336|337|336|14800
1632249600000|2021-09-21 18:40:00|||||||||100
1632249900000|2021-09-21 18:45:00|336|335|336|335|336|335|336|335|1600
1632250200000|2021-09-21 18:50:00|337|336|338|337|339|338|337|336|9700
1632250500000|2021-09-21 18:55:00|339|338|338|337|339|338|338|337|2300
1632250800000|2021-09-21 19:00:00|||||||||300
1632251100000|2021-09-21 19:05:00|337|336|337|336|337|336|337|336|4600
1632251400000|2021-09-21 19:10:00|338|337|336|335|338|337|336|335|12600
1632251700000|2021-09-21 19:15:00|337|336|335|334|337|336|335|334|9000
1632252000000|2021-09-21 19:20:00|334|333|333|332|334|333|333|332|17400
1632252300000|2021-09-21 19:25:00|334|331|333|332|334|333|333|331|14800
1632252600000|2021-09-21 19:30:00|332|331|333|332|334|333|332|331|37000
1632252900000|2021-09-21 19:35:00|332|331|329|328|332|331|329|328|47300
1632253200000|2021-09-21 19:40:00|328|327|327|326|329|328|327|326|43400
1632253500000|2021-09-21 19:45:00|326|325|326|325|327|326|326|325|26200
1632253800000|2021-09-21 19:50:00|325|324|324|323|325|324|323|322|130700
1632254100000|2021-09-21 19:55:00|325|324|325|324|327|326|325|324|61900
1632317400000|2021-09-22 13:30:00|337|335|337|336|337|336|334|333|29300
1632317700000|2021-09-22 13:35:00|336|335|335|334|337|335|332|331|41100
1632318000000|2021-09-22 13:40:00|336|335|334|333|336|335|333|332|35300
1632318300000|2021-09-22 13:45:00|335|334|333|332|335|334|332|331|38400
1632318600000|2021-09-22 13:50:00|332|331|341|340|341|340|332|331|64000
1632318900000|2021-09-22 13:55:00|342|341|341|340|342|341|340|339|49900
1632319200000|2021-09-22 14:00:00|342|341|344|343|345|343|341|340|19000
1632319500000|2021-09-22 14:05:00|345|342|347|346|347|346|344|342|31100
1632319800000|2021-09-22 14:10:00|346|345|343|342|346|345|342|341|27400
1632320100000|2021-09-22 14:15:00|344|343|349|348|349|348|344|343|70400
1632320400000|2021-09-22 14:20:00|348|347|349|348|349|348|346|345|32800
1632320700000|2021-09-22 14:25:00|348|347|351|350|351|350|348|347|18900
1632321000000|2021-09-22 14:30:00|352|351|350|349|352|351|349|348|24700
1632321300000|2021-09-22 14:35:00|351|350|351|350|352|351|350|349|9400
1632321600000|2021-09-22 14:40:00|350|349|349|348|351|350|347|346|43300
1632321900000|2021-09-22 14:45:00|350||349||350||349||6300
1632322200000|2021-09-22 14:50:00|348|347|347|346|348|347|346|345|14800
1632322500000|2021-09-22 14:55:00|348|347|349|348|350|349|348|346|10100
1632322800000|2021-09-22 15:00:00|348|347|349|348|349|348|348|347|6600
1632323100000|2021-09-22 15:05:00|350|349|350|349|350|349|349|348|5700
1632323400000|2021-09-22 15:10:00|351|350|354|353|354|353|351|350|55300
1632323700000|2021-09-22 15:15:00|355|354|354|353|355|354|353|352|25400
1632324000000|2021-09-22 15:20:00|353|352|352|351|353|352|351|350|9200
1632324300000|2021-09-22 15:25:00|353|352|356|355|356|355|352|351|41300
1632324600000|2021-09-22 15:30:00|357|356|360|359|360|359|357|356|19100
1632324900000|2021-09-22 15:35:00|361|360|362|361|363|362|360|359|41900
1632325200000|2021-09-22 15:40:00|361|360|364|363|364|363|361|360|41800
1632325500000|2021-09-22 15:45:00|363|362|362|361|363|362|361|360|8300
1632325800000|2021-09-22 15:50:00|363|362|363|362|364|363|362|361|33700
1632326100000|2021-09-22 15:55:00|364|363|360|359|364|363|358|357|35200
1632326400000|2021-09-22 16:00:00|361|360|361|360|361|360|361|360|4400
1632326700000|2021-09-22 16:05:00|360|359|359|358|360|359|358|357|11900
1632327000000|2021-09-22 16:10:00|360|359|361|360|361|360|359|358|10100
1632327300000|2021-09-22 16:15:00|362|361|358|357|362|361|358|357|12300
1632327600000|2021-09-22 16:20:00|359|358|359|358|360|359|359|358|5400
1632327900000|2021-09-22 16:25:00|360|359|360|359|361|360|360|359|4600
1632328200000|2021-09-22 16:30:00|359|358|360|359|360|359|358|357|7900
1632328500000|2021-09-22 16:35:00|361|360|361|360|361|360|361|360|12500
1632328800000|2021-09-22 16:40:00|||||||||6600
1632329100000|2021-09-22 16:45:00|362|361|363|362|363|362|361|360|23800
1632329400000|2021-09-22 16:50:00|362|361|360|359|363|362|360|359|37400
1632329700000|2021-09-22 16:55:00|359|358|360|359|360|359|359|358|4400
1632330000000|2021-09-22 17:00:00|361|360|359|358|361|360|359|358|3000
1632330300000|2021-09-22 17:05:00|360|359|360|359|361|359|360|359|1900
1632330600000|2021-09-22 17:10:00|361|360|362|361|362|361|361|360|5500
1632330900000|2021-09-22 17:15:00|361|360|360|359|361|360|360|359|5100
1632331200000|2021-09-22 17:20:00|359|358|357|356|359|358|356|355|18000
1632331500000|2021-09-22 17:25:00|356|355|356|355|356|355|355|354|5600
1632331800000|2021-09-22 17:30:00|357|356|360|359|360|359|357|356|9800
1632332100000|2021-09-22 17:35:00|359|358|361|360|361|360|358|357|9600
1632332400000|2021-09-22 17:40:00|362|361|362|361|362|361|362|360|4600
1632332700000|2021-09-22 17:45:00|361|360|360|359|361|360|360|359|5000
1632333000000|2021-09-22 17:50:00|361|360|360|359|361|360|360|359|7800
1632333300000|2021-09-22 17:55:00|359|358|360|358|360|358|359|358|5500
1632333600000|2021-09-22 18:00:00|359|359|364|362|364|363|359|359|20900
1632333900000|2021-09-22 18:05:00|363|363|364|363|365|364|363|362|10900
1632334200000|2021-09-22 18:10:00|365|364|369|368|373|371|365|363|83700
1632334500000|2021-09-22 18:15:00|370|369|365|364|372|371|364|363|24300
1632334800000|2021-09-22 18:20:00|364|363|365|364|365|364|361|360|26700
1632335100000|2021-09-22 18:25:00|366|365|365|364|366|365|365|364|18800
1632335400000|2021-09-22 18:30:00|364|363|362|361|364|363|362|361|11100
1632335700000|2021-09-22 18:35:00|361|360|361|360|361|360|361|360|12200
1632336000000|2021-09-22 18:40:00|360|359|360|359|361|360|358|357|21000
1632336300000|2021-09-22 18:45:00|359|358|358|357|360|359|358|356|5400
1632336600000|2021-09-22 18:50:00|357|356|360|359|362|361|356|355|19000
1632336900000|2021-09-22 18:55:00|361|360|358|357|361|360|357|356|14300
1632337200000|2021-09-22 19:00:00|357|356|356|355|358|357|356|355|11000
1632337500000|2021-09-22 19:05:00|357|356|356|355|357|356|354|353|28800
1632337800000|2021-09-22 19:10:00|357|356|359|358|359|358|357|356|18900
1632338100000|2021-09-22 19:15:00|358|357|360|359|360|359|358|357|6700
1632338400000|2021-09-22 19:20:00|359|358|360|359|361|360|359|358|10900
1632338700000|2021-09-22 19:25:00|359|358|357|356|359|358|357|356|21200
1632339000000|2021-09-22 19:30:00|358|357|357|356|359|358|357|356|14700
1632339300000|2021-09-22 19:35:00|358|357|357|356|358|357|357|356|3900
1632339600000|2021-09-22 19:40:00|356|355|358|357|358|357|356|355|29400
1632339900000|2021-09-22 19:45:00|359|358|362|361|363|362|359|358|13600
1632340200000|2021-09-22 19:50:00|361|360|362|361|362|361|361|360|23900
1632340500000|2021-09-22 19:55:00|361|360|360|356|362|361|358|356|59800
1632403800000|2021-09-23 13:30:00|370|368|367|366|370|368|366|364|20800
1632404100000|2021-09-23 13:35:00|366|365|371|370|375|374|365|364|113200
1632404400000|2021-09-23 13:40:00|372|371|370|369|373|372|368|367|15600
1632404700000|2021-09-23 13:45:00|371|370|365|364|372|371|365|364|58200
1632405000000|2021-09-23 13:50:00|366|365|363|362|367|366|363|362|47300
1632405300000|2021-09-23 13:55:00|364|363|363|362|367|366|363|362|23100
1632405600000|2021-09-23 14:00:00|362|361|364|363|364|363|361|360|24200
1632405900000|2021-09-23 14:05:00|365|364|364|363|365|364|364|363|3800
1632406200000|2021-09-23 14:10:00|365|364|366|365|366|365|364|363|9200
1632406500000|2021-09-23 14:15:00|365|364|364|363|365|364|363|362|32200
1632406800000|2021-09-23 14:20:00|365|364|366|365|367|366|365|364|30800
1632407100000|2021-09-23 14:25:00|365|364|364|363|366|365|364|363|3400
1632407400000|2021-09-23 14:30:00|||||||||700
1632407700000|2021-09-23 14:35:00|365|364|365|364|365|364|365|364|4900
1632408000000|2021-09-23 14:40:00|||||||||2700
1632408300000|2021-09-23 14:45:00|364|363|364|363|364|363|364|363|14200
1632408600000|2021-09-23 14:50:00|||||||||1200
1632408900000|2021-09-23 14:55:00|365|364|364|363|365|364|364|363|6700
1632409200000|2021-09-23 15:00:00|365|364|364|363|365|364|364|363|5900
1632409500000|2021-09-23 15:05:00|365|364|365|364|367|366|365|364|22200
1632409800000|2021-09-23 15:10:00|366|365|368|367|368|367|366|365|22700
1632410100000|2021-09-23 15:15:00|369|368|371|370|371|370|369|368|49100
1632410400000|2021-09-23 15:20:00|372|371|370|369|372|371|369|368|18300
1632410700000|2021-09-23 15:25:00|369|368|367|366|369|368|367|366|9000
1632411000000|2021-09-23 15:30:00|368|367|367|366|368|367|367|366|17600
1632411300000|2021-09-23 15:35:00|366|365|368|367|369|368|366|365|18900
1632411600000|2021-09-23 15:40:00|367|366|367|366|367|366|366|365|17200
1632411900000|2021-09-23 15:45:00|||||||||400
1632412200000|2021-09-23 15:50:00|366|365|366|365|366|365|366|365|15500
1632412500000|2021-09-23 15:55:00|367|366|367|366|367|366|367|366|6000
1632412800000|2021-09-23 16:00:00|366|365|365|364|366|366|365|364|19100
1632413100000|2021-09-23 16:05:00|364|363|365|364|365|364|364|363|10600
1632413400000|2021-09-23 16:10:00|366|365|366|365|367|366|365|364|18800
1632413700000|2021-09-23 16:15:00|367|366|368|367|368|367|367|366|14300
1632414000000|2021-09-23 16:20:00|369|368|368|367|369|368|368|367|26100
1632414300000|2021-09-23 16:25:00|369|368|369|368|369|368|368|367|13800
1632414600000|2021-09-23 16:30:00|370|369|370|369|370|369|369|369|8000
1632414900000|2021-09-23 16:35:00|371|370|370|369|371|370|369|368|25000
1632415200000|2021-09-23 16:40:00|369|368|369|368|369|369|369|368|2200
1632415500000|2021-09-23 16:45:00|370|369|370|369|370|369|369|368|5900
1632415800000|2021-09-23 16:50:00|369|368|369|368|370|368|369|368|1300
1632416100000|2021-09-23 16:55:00|||||||||2700
1632416400000|2021-09-23 17:00:00|370|369|370|369|370|369|369|369|8600
1632416700000|2021-09-23 17:05:00|371|370|372|371|373|372|370|370|33500
1632417000000|2021-09-23 17:10:00|373|372|373|372|373|372|371|370|11100
1632417300000|2021-09-23 17:15:00|374|373|375|374|375|374|374|373|20700
1632417600000|2021-09-23 17:20:00|374|373|374|373|374|373|373|372|7100
1632417900000|2021-09-23 17:25:00|375|374|375|374|375|374|375|374|28800
1632418200000|2021-09-23 17:30:00|376|375|376|375|377|376|376|375|49900
1632418500000|2021-09-23 17:35:00|377|376|377|375|378|377|376|375|16700
1632418800000|2021-09-23 17:40:00|376|376|376|375|377|376|376|375|2000
1632419100000|2021-09-23 17:45:00|377|376|377|376|377|376|376|375|9300
1632419400000|2021-09-23 17:50:00|||||||||100
1632419700000|2021-09-23 17:55:00|376|375|375|374|376|375|375|374|4000
1632420000000|2021-09-23 18:00:00|374|373|374|373|374|373|374|373|1600
1632420300000|2021-09-23 18:05:00|373|372|371|370|373|372|370|369|24500
1632420600000|2021-09-23 18:10:00|372|369|371|370|372|371|370|369|11700
1632420900000|2021-09-23 18:15:00|370|369|370|369|371|370|370|369|8500
1632421200000|2021-09-23 18:20:00|371|370|371|370|371|370|371|370|15400
1632421500000|2021-09-23 18:25:00|372|371|372|371|372|371|371|371|7600
1632421800000|2021-09-23 18:30:00|373|372|373|372|374|373|373|372|12100
1632422100000|2021-09-23 18:35:00|372|371|373|372|373|372|371|370|6400
1632422400000|2021-09-23 18:40:00|372|371|372|371|372|371|372|371|1700
1632422700000|2021-09-23 18:45:00|373|372|372|371|373|372|372|371|2800
1632423000000|2021-09-23 18:50:00|371|370|371|370|372|371|371|370|4700
1632423300000|2021-09-23 18:55:00|370|369|369|368|370|369|369|368|7500
1632423600000|2021-09-23 19:00:00|370|369|371|370|371|370|370|369|5800
1632423900000|2021-09-23 19:05:00|||||||||2000
1632424200000|2021-09-23 19:10:00|370|369|370|369|370|369|370|369|4200
1632424500000|2021-09-23 19:15:00|||||||||3000
1632424800000|2021-09-23 19:20:00|||||||||2100
1632425100000|2021-09-23 19:25:00|369|368|369|368|369|368|369|368|5800
1632425400000|2021-09-23 19:30:00|368|367|370|369|370|369|367|366|39600
1632425700000|2021-09-23 19:35:00|371|370|371|370|371|370|371|370|19300
1632426000000|2021-09-23 19:40:00|372|371|371|370|372|371|371|370|7000
1632426300000|2021-09-23 19:45:00|372|371|372|371|372|371|372|371|13600
1632426600000|2021-09-23 19:50:00|373|372|374|373|374|373|373|372|25000
1632426900000|2021-09-23 19:55:00|373|372|375|373|375|373|373|372|34800
1632490200000|2021-09-24 13:30:00|348|346|357|356|363|361|348|345|87500
1632490500000|2021-09-24 13:35:00|358|357|363|362|364|363|357|356|54600
1632490800000|2021-09-24 13:40:00|362|361|366|365|368|366|361|360|36800
1632491100000|2021-09-24 13:45:00|365|364|360|359|365|364|359|358|63800
1632491400000|2021-09-24 13:50:00|359|358|365|364|365|364|359|358|40100
1632491700000|2021-09-24 13:55:00|366|365|369|367|369|368|365|364|35200
1632492000000|2021-09-24 14:00:00|368|366|370|369|370|369|367|366|37000
1632492300000|2021-09-24 14:05:00|371|370|370|369|372|371|369|368|35900
1632492600000|2021-09-24 14:10:00|369|368|364|363|369|368|364|363|24800
1632492900000|2021-09-24 14:15:00|365|364|366|365|367|366|364|363|11900
1632493200000|2021-09-24 14:20:00|367|366|370|369|371|370|367|366|17000
1632493500000|2021-09-24 14:25:00|371|370|374|373|375|374|370|369|43000
1632493800000|2021-09-24 14:30:00|375|374|373|372|375|374|373|372|13500
1632494100000|2021-09-24 14:35:00|374|373|376|375|376|375|374|373|18300
1632494400000|2021-09-24 14:40:00|375|374|373|372|376|375|373|372|17200
1632494700000|2021-09-24 14:45:00|372|371|375|374|375|374|372|370|18500
1632495000000|2021-09-24 14:50:00|374|373|374|373|375|374|374|373|20800
1632495300000|2021-09-24 14:55:00|373|372|372|371|374|373|372|371|16300
1632495600000|2021-09-24 15:00:00|371|370|374|373|374|373|371|370|42100
1632495900000|2021-09-24 15:05:00|373|372|372|371|374|372|372|371|7100
1632496200000|2021-09-24 15:10:00|371|370|371|370|371|370|371|370|6300
1632496500000|2021-09-24 15:15:00|372|371|372|371|372|371|372|371|4000
1632496800000|2021-09-24 15:20:00|||||||||3600
1632497100000|2021-09-24 15:25:00|371|370|371|370|371|370|371|370|7000
1632497400000|2021-09-24 15:30:00|370|369|368|367|370|369|368|367|19800
1632497700000|2021-09-24 15:35:00|367|366|367|366|367|366|367|366|6900
1632498000000|2021-09-24 15:40:00|366|365|366|365|367|365|365|364|10000
1632498300000|2021-09-24 15:45:00|367|366|367|366|367|366|366|366|9200
1632498600000|2021-09-24 15:50:00|||||||||1100
1632498900000|2021-09-24 15:55:00|368|367|368|367|368|367|368|367|3500
1632499200000|2021-09-24 16:00:00|367|366|368|367|368|367|367|366|8300
1632499500000|2021-09-24 16:05:00|369|368|368|367|369|368|368|367|18000
1632499800000|2021-09-24 16:10:00|||||||||400
1632500100000|2021-09-24 16:15:00|369|368|370|369|370|369|369|368|7900
1632500400000|2021-09-24 16:20:00|371|370|372|371|372|371|371|370|17600
1632500700000|2021-09-24 16:25:00|373|372|372|371|373|372|372|371|17100
1632501000000|2021-09-24 16:30:00|373|372|373|372|373|372|373|372|5200
1632501300000|2021-09-24 16:35:00|372|371|372|371|372|371|372|371|4100
1632501600000|2021-09-24 16:40:00|371|370|371|370|372|371|371|370|12400
1632501900000|2021-09-24 16:45:00|372|371|372|371|372|371|372|371|3900
1632502200000|2021-09-24 16:50:00|373|372|371|370|373|372|371|370|5600
1632502500000|2021-09-24 16:55:00|370|369|370|369|370|369|369|368|10400
1632502800000|2021-09-24 17:00:00|369|368|369|368|369|368|369|368|3700
1632503100000|2021-09-24 17:05:00|370|369|370|369|371|370|370|369|18100
1632503400000|2021-09-24 17:10:00|369|368|370|369|370|369|369|368|6700
1632503700000|2021-09-24 17:15:00|369|368|370|369|370|369|369|368|8100
1632504000000|2021-09-24 17:20:00|||||||||5900
1632504300000|2021-09-24 17:25:00|371|370|371|370|371|370|371|370|3100
1632504600000|2021-09-24 17:30:00|370|369|367|366|370|369|367|366|32400
1632504900000|2021-09-24 17:35:00|368|367|367|366|368|367|367|366|8100
1632505200000|2021-09-24 17:40:00|368|367|368|367|368|367|367|367|1400
1632505500000|2021-09-24 17:45:00|||||||||800
1632505800000|2021-09-24 17:50:00|367|366|367|366|367|367|367|366|2300
1632506100000|2021-09-24 17:55:00|366|365|366|365|366|365|365|364|19900
1632506400000|2021-09-24 18:00:00|365|364|365|364|366|365|365|364|12000
1632506700000|2021-09-24 18:05:00|366|365|366|365|366|365|365|364|7700
1632507000000|2021-09-24 18:10:00|365|364|363|362|365|364|363|362|24600
1632507300000|2021-09-24 18:15:00|364|363|364|363|364|363|363|362|3300
1632507600000|2021-09-24 18:20:00|||||||||1200
1632507900000|2021-09-24 18:25:00|365|364|365|364|365|364|365|363|11000
1632508200000|2021-09-24 18:30:00|364|363|364|363|364|363|364|363|12500
1632508500000|2021-09-24 18:35:00|365|364|366|365|366|365|365|364|12200
1632508800000|2021-09-24 18:40:00|365|364|366|365|366|365|365|364|15600
1632509100000|2021-09-24 18:45:00|367|366|367|366|367|366|367|365|4200
1632509400000|2021-09-24 18:50:00|366|365|367|366|367|366|366|365|4300
1632509700000|2021-09-24 18:55:00|||||||||1300
1632510000000|2021-09-24 19:00:00|368|367|368|367|368|367|368|367|4300
1632510600000|2021-09-24 19:10:00|||||||||1100
1632510900000|2021-09-24 19:15:00|369|368|369|368|369|368|369|368|15900
1632511200000|2021-09-24 19:20:00|||||||||200
1632511500000|2021-09-24 19:25:00|370|369|368|367|370|369|368|367|32600
1632511800000|2021-09-24 19:30:00|369|368|370|369|370|369|368|367|11400
1632512100000|2021-09-24 19:35:00|369|368|369|368|369|368|368|367|18000
1632512400000|2021-09-24 19:40:00|368|367|368|367|369|368|368|367|15500
1632512700000|2021-09-24 19:45:00|369|368|369|368|369|368|369|368|5700
1632513000000|2021-09-24 19:50:00|368|367|368|367|368|367|368|367|9900
1632513300000|2021-09-24 19:55:00|367|366|366|365|367|366|366|365|43800
1632749400000|2021-09-27 13:30:00|371|369|368|366|375|373|366|365|26700
1632749700000|2021-09-27 13:35:00|367|365|364|363|369|367|362|361|17000
1632750000000|2021-09-27 13:40:00|363|362|364|363|365|364|361|360|37000
1632750300000|2021-09-27 13:45:00|365|364|366|365|366|365|364|363|14900
1632750600000|2021-09-27 13:50:00|365|364|361|360|365|364|360|359|18300
1632750900000|2021-09-27 13:55:00|362|361|363|362|365|364|361|360|14100
1632751200000|2021-09-27 14:00:00|362|361|364|363|364|363|361|360|12400
1632751500000|2021-09-27 14:05:00|363|362|369|368|369|368|363|362|21300
1632751800000|2021-09-27 14:10:00|368|367|368|367|369|368|366|365|17000
1632752100000|2021-09-27 14:15:00|369|368|369|368|370|369|369|368|1800
1632752400000|2021-09-27 14:20:00|368|367|370|369|371|370|368|367|9000
1632752700000|2021-09-27 14:25:00|371|370|371|370|371|370|371|370|4300
1632753000000|2021-09-27 14:30:00|372|371|374|373|374|373|372|371|40200
1632753300000|2021-09-27 14:35:00|373|372|370|369|374|372|369|368|34400
1632753600000|2021-09-27 14:40:00|369|368|370|369|371|370|368|367|8900
1632753900000|2021-09-27 14:45:00|371|370|370|369|371|370|370|369|3800
1632754200000|2021-09-27 14:50:00|369|368|369|368|370|369|369|368|2900
1632754500000|2021-09-27 14:55:00|368|367|367|366|368|367|367|366|9200
1632754800000|2021-09-27 15:00:00|366|365|367|366|367|366|366|365|1700
1632755100000|2021-09-27 15:05:00|366|365|366|365|367|366|366|365|19500
1632755400000|2021-09-27 15:10:00|365|364|365|364|365|364|364|363|15300
1632755700000|2021-09-27 15:15:00|366|365|364|363|366|365|364|363|2200
1632756000000|2021-09-27 15:20:00|363|362|363|362|365|364|363|362|13100
1632756300000|2021-09-27 15:25:00|362|361|362|361|363|362|362|361|9200
1632756600000|2021-09-27 15:30:00|363|362|364|363|364|363|362|362|7200
1632756900000|2021-09-27 15:35:00|365|364|364|363|365|364|364|363|22300
1632757200000|2021-09-27 15:40:00|363|362|363|362|364|363|363|362|2600
1632757500000|2021-09-27 15:45:00|364|363|364|362|364|363|361|360|33300
1632757800000|2021-09-27 15:50:00|363|363|363|362|364|363|363|362|3900
1632758100000|2021-09-27 15:55:00|364|363|367|366|367|366|364|363|29300
1632758400000|2021-09-27 16:00:00|366|365|366|365|367|366|366|365|500
1632758700000|2021-09-27 16:05:00|365|364|365|364|365|364|365|364|2900
1632759000000|2021-09-27 16:10:00|366|365|365|364|366|365|365|364|13100
1632759300000|2021-09-27 16:15:00|366|365|366|365|366|365|365|365|3400
1632759600000|2021-09-27 16:20:00|||||||||900
1632759900000|2021-09-27 16:25:00|365|364|364|363|365|364|364|363|2400
1632760200000|2021-09-27 16:30:00|365|364|364|363|365|364|364|363|1300
1632760500000|2021-09-27 16:35:00|365|364|364|363|365|364|364|363|2600
1632760800000|2021-09-27 16:40:00|363|362|362|361|363|362|362|361|18000
1632761100000|2021-09-27 16:45:00|361|360|360|359|362|361|360|359|43500
1632761400000|2021-09-27 16:50:00|359|358|359|358|360|359|359|358|43800
1632761700000|2021-09-27 16:55:00|358|357|358|357|358|357|358|357|13200
1632762000000|2021-09-27 17:00:00|357|356|357|356|357|357|357|356|5200
1632762300000|2021-09-27 17:05:00|||||||||10400
1632762600000|2021-09-27 17:10:00|356|355|356|355|356|355|354|353|51500
1632762900000|2021-09-27 17:15:00|357|356|357|356|357|356|357|356|10900
1632763200000|2021-09-27 17:20:00|||||||||7200
1632763500000|2021-09-27 17:25:00|356|355|358|357|358|357|356|355|16700
1632763800000|2021-09-27 17:30:00|357|356|358|357|359|358|357|356|11300
1632764100000|2021-09-27 17:35:00|||||||||3000
1632764400000|2021-09-27 17:40:00|357|356|357|356|357|356|357|356|2300
1632764700000|2021-09-27 17:45:00|358|357|357|356|358|357|357|356|2100
1632765000000|2021-09-27 17:50:00|358|357|358|357|358|357|358|357|4100
1632765300000|2021-09-27 17:55:00|||||||||2700
1632765600000|2021-09-27 18:00:00|359|358|359|358|359|358|359|358|8100
1632765900000|2021-09-27 18:05:00|360|359|359|358|360|359|359|358|11500
1632766200000|2021-09-27 18:10:00|358|357|358|357|358|357|358|357|2100
1632766500000|2021-09-27 18:15:00|359|358|360|359|360|359|359|358|6100
1632766800000|2021-09-27 18:20:00|359|358|359|358|359|358|359|358|6200
1632767100000|2021-09-27 18:25:00|||||||||1300
1632767400000|2021-09-27 18:30:00|358|357|356|355|358|357|356|355|19200
1632767700000|2021-09-27 18:35:00|357|356|357|356|357|356|357|356|3000
1632768000000|2021-09-27 18:40:00|||||||||2100
1632768300000|2021-09-27 18:45:00|||||||||300
1632768600000|2021-09-27 18:50:00|||||||||2000
1632768900000|2021-09-27 18:55:00|||||||||100
1632769200000|2021-09-27 19:00:00|||||||||600
1632769500000|2021-09-27 19:05:00|356|355|356|355|357|355|355|354|24800
1632769800000|2021-09-27 19:10:00|357|356|355|354|357|356|355|354|35700
1632770100000|2021-09-27 19:15:00|||||||||5300
1632770400000|2021-09-27 19:20:00|356|355|356|355|356|355|356|355|2000
1632770700000|2021-09-27 19:25:00|||||||||700
1632771000000|2021-09-27 19:30:00|357|356|358|357|359|358|357|356|21100
1632771300000|2021-09-27 19:35:00|359|358|359|358|359|358|358|357|6600
1632771600000|2021-09-27 19:40:00|358|357|359|358|359|358|358|357|2700
1632771900000|2021-09-27 19:45:00|360|359|359|358|360|359|359|358|6100
1632772200000|2021-09-27 19:50:00|360|359|359|358|362|361|359|358|48200
1632772500000|2021-09-27 19:55:00|360|359|361|359|362|361|359|358|21500
1632835800000|2021-09-28 13:30:00|355|353|354|353|359|356|354|352|33800
1632836100000|2021-09-28 13:35:00|353|352|351|350|353|352|351|350|42500
1632836400000|2021-09-28 13:40:00|352|351|349|348|352|351|349|348|29400
1632836700000|2021-09-28 13:45:00|350|349|352|351|353|352|350|349|8600
1632837000000|2021-09-28 13:50:00|351|350|351|350|352|351|350|349|17800
1632837300000|2021-09-28 13:55:00|350|349|351|350|352|351|350|349|8100
1632837600000|2021-09-28 14:00:00|350|349|348|347|350|349|346|345|43000
1632837900000|2021-09-28 14:05:00|347|346|347|346|348|347|347|346|15000
1632838200000|2021-09-28 14:10:00|346|345|347|346|348|347|346|345|15900
1632838500000|2021-09-28 14:15:00|346|345|343|342|348|346|343|342|59300
1632838800000|2021-09-28 14:20:00|344|343|345|344|345|344|343|342|14800
1632839100000|2021-09-28 14:25:00|344|343|343|342|344|343|341|340|23200
1632839400000|2021-09-28 14:30:00|342|341|344|343|345|344|342|341|12800
1632839700000|2021-09-28 14:35:00|345|344|345|344|345|344|344|343|2800
1632840000000|2021-09-28 14:40:00|||||||||800
1632840300000|2021-09-28 14:45:00|344|343|345|344|345|344|344|343|4100
1632840600000|2021-09-28 14:50:00|344|343|343|342|346|345|343|342|24400
1632840900000|2021-09-28 14:55:00|344|343|344|343|345|343|344|343|2500
1632841200000|2021-09-28 15:00:00|345|344|344|343|345|344|344|343|9300
1632841500000|2021-09-28 15:05:00|343|342|342|341|343|342|342|341|14200
1632841800000|2021-09-28 15:10:00|||||||||6000
1632842100000|2021-09-28 15:15:00|341|340|339|338|341|340|339|338|47900
1632842400000|2021-09-28 15:20:00|340|339|341|340|341|340|340|339|35500
1632842700000|2021-09-28 15:25:00|340|339|340|339|340|339|340|339|14500
1632843000000|2021-09-28 15:30:00|339|338|342|341|342|341|339|338|14900
1632843300000|2021-09-28 15:35:00|341|340|341|340|342|341|340|339|8100
1632843600000|2021-09-28 15:40:00|342|341|342|341|343|342|342|341|6200
1632843900000|2021-09-28 15:45:00|341|340|341|340|342|341|341|340|5800
1632844200000|2021-09-28 15:50:00|340|339|341|340|341|340|340|339|11700
1632844500000|2021-09-28 15:55:00|342|341|342|341|342|341|341|340|16400
1632844800000|2021-09-28 16:00:00|341|340|340|339|341|340|340|339|6700
1632845100000|2021-09-28 16:05:00|341|340|341|340|341|340|340|339|10100
1632845400000|2021-09-28 16:10:00|342|341|342|341|342|341|342|341|600
1632846000000|2021-09-28 16:20:00|343|342|343|341|343|342|342|341|6100
1632846300000|2021-09-28 16:25:00|342|340|341|340|342|340|341|340|17200
1632846600000|2021-09-28 16:30:00|||||||||2000
1632846900000|2021-09-28 16:35:00|340|339|340|339|341|340|340|339|4100
1632847200000|2021-09-28 16:40:00|339|338|339|338|339|338|339|338|19100
1632847500000|2021-09-28 16:45:00|338|337|337|336|338|337|337|336|12100
1632847800000|2021-09-28 16:50:00|336|335|337|336|337|336|336|335|31300
1632848100000|2021-09-28 16:55:00|338|337|337|336|338|337|337|336|11200
1632848400000|2021-09-28 17:00:00|336|335|336|335|336|335|336|335|5400
1632848700000|2021-09-28 17:05:00|337|336|338|337|339|338|337|336|12000
1632849000000|2021-09-28 17:10:00|||||||||1600
1632849300000|2021-09-28 17:15:00|337|336|337|336|338|337|337|335|7500
1632849600000|2021-09-28 17:20:00|338|337|339|338|339|338|338|337|7700
1632849900000|2021-09-28 17:25:00|340|339|340|339|341|340|339|338|21200
1632850200000|2021-09-28 17:30:00|341|340|339|338|341|340|339|338|5900
1632850500000|2021-09-28 17:35:00|340|339|340|339|340|339|340|339|5800
1632850800000|2021-09-28 17:40:00|341|340|340|339|341|340|340|339|1300
1632851100000|2021-09-28 17:45:00|341|340|341|340|341|340|340|339|18700
1632851400000|2021-09-28 17:50:00|340|339|339|338|340|339|339|338|6100
1632851700000|2021-09-28 17:55:00|338|337|339|338|339|338|338|337|2600
1632852000000|2021-09-28 18:00:00|338|337|339|338|339|338|338|337|6800
1632852300000|2021-09-28 18:05:00|||||||||100
1632852600000|2021-09-28 18:10:00|||||||||5900
1632852900000|2021-09-28 18:15:00|340|339|341|340|341|340|340|339|26600
1632853200000|2021-09-28 18:20:00|342|341|343|342|343|342|341|340|9800
1632853500000|2021-09-28 18:25:00|||||||||2400
1632853800000|2021-09-28 18:30:00|344|343|343|342|344|343|343|342|13800
1632854100000|2021-09-28 18:35:00|||||||||1800
1632854400000|2021-09-28 18:40:00|344|343|345|344|345|344|344|343|11100
1632854700000|2021-09-28 18:45:00|346|345|344|343|346|345|344|343|5500
1632855000000|2021-09-28 18:50:00|345|344|343|342|345|344|343|342|4500
1632855300000|2021-09-28 18:55:00|344|343|343|342|344|343|343|342|1100
1632855600000|2021-09-28 19:00:00|344|343|344|343|344|343|343|342|9800
1632855900000|2021-09-28 19:05:00|||||||||1400
1632856200000|2021-09-28 19:10:00|||||||||4500
1632856500000|2021-09-28 19:15:00|343|342|343|342|343|342|343|342|1500
1632856800000|2021-09-28 19:20:00|342|341|342|341|342|341|342|341|3300
1632857100000|2021-09-28 19:25:00|341|340|341|340|341|340|341|340|91100
1632857400000|2021-09-28 19:30:00|340|339|340|339|340|339|339|338|30500
1632857700000|2021-09-28 19:35:00|339|338|340|339|340|339|339|338|7000
1632858000000|2021-09-28 19:40:00|340|338|339|337|342|340|339|337|1300
1632858300000|2021-09-28 19:45:00|340|338|339|337|340|338|339|337|4100
1632858600000|2021-09-28 19:50:00|340|338|339|337|341|339|338|336|3900
1632858900000|2021-09-28 19:55:00|338|336|338|336|339|337|336|334|8400
1632922200000|2021-09-29 13:30:00|348|341|343|341|348|346|341|340|22700
1632922500000|2021-09-29 13:35:00|342|342|343|342|344|343|340|339|46300
1632922800000|2021-09-29 13:40:00|344|343|338|337|344|343|338|337|32200
1632923100000|2021-09-29 13:45:00|339|338|339|338|339|338|338|337|19200
1632923400000|2021-09-29 13:50:00|340|339|341|340|342|341|339|338|10600
1632923700000|2021-09-29 13:55:00|342|341|342|341|342|341|341|340|6600
1632924000000|2021-09-29 14:00:00|343|342|341|340|344|343|341|340|15200
1632924300000|2021-09-29 14:05:00|342|341|342|341|343|342|342|341|18400
1632924600000|2021-09-29 14:10:00|341|340|340|339|341|341|339|338|15300
1632924900000|2021-09-29 14:15:00|341|340|342|341|344|343|341|340|22500
1632925200000|2021-09-29 14:20:00|343|342|340|339|343|342|338|337|88700
1632925500000|2021-09-29 14:25:00|339|338|338|337|340|339|338|337|7700
1632925800000|2021-09-29 14:30:00|337|336|337|336|337|336|336|335|22300
1632926100000|2021-09-29 14:35:00|338|337|336|335|338|337|334|333|30800
1632926400000|2021-09-29 14:40:00|337|336|338|337|338|337|336|335|5000
1632926700000|2021-09-29 14:45:00|337|336|339|338|339|338|337|336|15600
1632927000000|2021-09-29 14:50:00|338|337|338|337|338|337|338|337|2900
1632927300000|2021-09-29 14:55:00|339|338|339|338|339|338|339|338|4700
1632927600000|2021-09-29 15:00:00|338|337|338|337|338|337|337|336|9100
1632927900000|2021-09-29 15:05:00|337|336|337|336|337|336|337|336|1000
1632928200000|2021-09-29 15:10:00|||||||||1300
1632928500000|2021-09-29 15:15:00|336|335|336|335|337|336|335|334|13600
1632928800000|2021-09-29 15:20:00|335|334|335|334|335|334|335|333|15900
1632929100000|2021-09-29 15:25:00|334|333|333|332|334|333|333|332|22800
1632929400000|2021-09-29 15:30:00|332|331|333|332|333|332|332|331|36200
1632929700000|2021-09-29 15:35:00|332|331|331|330|332|332|331|330|26700
1632930000000|2021-09-29 15:40:00|332|331|332|331|332|331|332|330|13600
1632930300000|2021-09-29 15:45:00|||||||||500
1632930600000|2021-09-29 15:50:00|333|332|333|332|333|332|333|332|8200
1632930900000|2021-09-29 15:55:00|332|331|332|331|333|332|332|331|6000
1632931200000|2021-09-29 16:00:00|333|332|331|330|333|332|331|330|12800
1632931500000|2021-09-29 16:05:00|332|331|332|331|332|331|332|331|700
1632931800000|2021-09-29 16:10:00|331|330|331|330|332|331|331|330|7500
1632932100000|2021-09-29 16:15:00|||||||||400
1632932400000|2021-09-29 16:20:00|330|329|329|328|330|329|329|328|51300
1632932700000|2021-09-29 16:25:00|328|327|328|327|329|328|327|326|31900
1632933000000|2021-09-29 16:30:00|329|328|328|327|329|328|328|327|1400
1632933300000|2021-09-29 16:35:00|329|328|328|327|329|328|328|327|11000
1632933600000|2021-09-29 16:40:00|327|326|328|327|328|327|327|326|9800
1632933900000|2021-09-29 16:45:00|327|326|328|327|328|327|327|326|8200
1632934200000|2021-09-29 16:50:00|329|328|327|326|329|328|327|326|30800
1632934500000|2021-09-29 16:55:00|||||||||7800
1632934800000|2021-09-29 17:00:00|||||||||1400
1632935100000|2021-09-29 17:05:00|326|325|327|326|327|326|326|325|35200
1632935400000|2021-09-29 17:10:00|328|327|328|327|328|327|328|327|8800
1632935700000|2021-09-29 17:15:00|329|328|330|329|330|329|329|328|7200
1632936000000|2021-09-29 17:20:00|331|330|330|329|331|330|330|329|3200
1632936300000|2021-09-29 17:25:00|329|328|329|328|329|328|329|328|1100
1632936600000|2021-09-29 17:30:00|||||||||2600
1632936900000|2021-09-29 17:35:00|330|329|330|329|330|329|330|329|6900
1632937200000|2021-09-29 17:40:00|329|328|330|329|330|329|329|328|5500
1632937500000|2021-09-29 17:45:00||328||329||329||328|4000
1632937800000|2021-09-29 17:50:00|329|328|329|328|329|328|329|328|4400
1632938100000|2021-09-29 17:55:00|328|327|328|327|328|327|328|327|6100
1632938400000|2021-09-29 18:00:00|329|328|329|328|329|328|328|327|2700
1632938700000|2021-09-29 18:05:00|||||||||400
1632939000000|2021-09-29 18:10:00|330|329|332|331|333|331|330|329|9900
1632939300000|2021-09-29 18:15:00|331|330|331|330|331|330|331|330|3700
1632939600000|2021-09-29 18:20:00|330|329|330|329|331|330|330|329|18600
1632939900000|2021-09-29 18:25:00|331|330|331|330|331|330|331|330|400
1632940200000|2021-09-29 18:30:00|||||||||600
1632940500000|2021-09-29 18:35:00|330|329|331|330|331|330|330|329|2500
1632940800000|2021-09-29 18:40:00|332|331|331|330|332|331|331|330|11200
1632941100000|2021-09-29 18:45:00|332|331|330|329|332|331|330|329|8600
1632941400000|2021-09-29 18:50:00||328||329||329||328|5200
1632941700000|2021-09-29 18:55:00|329|328|330|329|330|329|329|328|2200
1632942000000|2021-09-29 19:00:00|329|328|329|328|329|328|329|328|4100
1632942300000|2021-09-29 19:05:00|328|327|329|328|329|328|328|327|16900
1632942600000|2021-09-29 19:10:00|||||||||2000
1632942900000|2021-09-29 19:15:00|330|329|330|329|330|329|330|329|13000
1632943200000|2021-09-29 19:20:00|||||||||5700
1632943500000|2021-09-29 19:25:00|329|328|329|328|329|328|329|328|8400
1632943800000|2021-09-29 19:30:00|328|327|328|327|328|327|327|326|33600
1632944100000|2021-09-29 19:35:00|327|326|327|326|327|326|327|326|49700
1632944400000|2021-09-29 19:40:00|328|327|327|326|328|327|327|326|66100
1632944700000|2021-09-29 19:45:00|326|325|328|327|328|327|326|325|48300
1632945000000|2021-09-29 19:50:00|329|328|331|329|331|330|328|327|99400
1632945300000|2021-09-29 19:55:00|330|330|330|329|331|330|330|328|98800
1633008600000|2021-09-30 13:30:00|339|336|340|338|340|338|335|333|23900
1633008900000|2021-09-30 13:35:00|339|339|335|334|341|340|334|333|44600
1633009200000|2021-09-30 13:40:00|334|333|335|333|337|336|333|332|24600
1633009500000|2021-09-30 13:45:00|334|332|336|335|336|335|333|332|21100
1633009800000|2021-09-30 13:50:00|337|336|336|335|337|336|336|335|8700
1633010100000|2021-09-30 13:55:00|335|334|330|329|335|334|330|329|29700
1633010400000|2021-09-30 14:00:00|331|330|330|329|332|331|330|329|36700
1633010700000|2021-09-30 14:05:00|329|328|329|328|329|328|327|326|26500
1633011000000|2021-09-30 14:10:00|330|329|330|329|330|329|329|328|4700
1633011300000|2021-09-30 14:15:00|329|328|329|328|330|329|329|328|73900
1633011600000|2021-09-30 14:20:00|330|329|328|327|330|329|328|327|17200
1633011900000|2021-09-30 14:25:00|329|328|329|328|329|328|329|328|13600
1633012200000|2021-09-30 14:30:00|328|327|328|327|329|328|328|327|4200
1633012500000|2021-09-30 14:35:00|329|328|328|327|329|328|328|327|11400
1633012800000|2021-09-30 14:40:00|327|326|325|324|327|326|325|324|61300
1633013100000|2021-09-30 14:45:00|324|323|324|323|324|323|324|323|45100
1633013400000|2021-09-30 14:50:00|325|324|325|324|325|324|325|324|3200
1633013700000|2021-09-30 14:55:00|326|325|328|327|328|327|326|325|100200
1633014000000|2021-09-30 15:00:00|327|326|327|326|328|327|326|324|46200
1633014300000|2021-09-30 15:05:00|328|327|329|328|330|329|328|327|46000
1633014600000|2021-09-30 15:10:00|330|329|329|328|330|329|329|328|9700
1633014900000|2021-09-30 15:15:00|330|329|329|328|330|329|329|328|3400
1633015200000|2021-09-30 15:20:00|330|329|330|329|330|329|330|329|22800
1633015500000|2021-09-30 15:25:00|||||||||40300
1633015800000|2021-09-30 15:30:00|331|330|332|331|334|333|331|330|38200
1633016100000|2021-09-30 15:35:00|331|330|330|329|331|330|330|329|10000
1633016400000|2021-09-30 15:40:00|329|328|329|328|329|328|329|328|8100
1633016700000|2021-09-30 15:45:00|330|329|328|327|330|329|328|327|15800
1633017000000|2021-09-30 15:50:00|329|326|328|327|329|328|327|326|6700
1633017600000|2021-09-30 16:00:00|329|328|329|328|329|328|329|328|8200
1633017900000|2021-09-30 16:05:00|||||||||4300
1633018200000|2021-09-30 16:10:00|330|329|330|329|330|329|330|328|3700
1633018500000|2021-09-30 16:15:00|329|328|329|328|329|328|329|328|400
1633018800000|2021-09-30 16:20:00|330|329|330|329|330|329|330|329|800
1633019100000|2021-09-30 16:25:00|||||||||400
1633019400000|2021-09-30 16:30:00|329|328|333|332|333|332|329|328|25300
1633019700000|2021-09-30 16:35:00|332|331|331|330|333|332|331|330|4200
1633020000000|2021-09-30 16:40:00|332|331|331|330|332|331|331|330|10500
1633020300000|2021-09-30 16:45:00|332|331|332|331|332|331|331|330|2600
1633020900000|2021-09-30 16:55:00|331|330|331|330|331|330|331|330|200
1633021200000|2021-09-30 17:00:00|332|331|332|331|332|331|332|331|1100
1633021500000|2021-09-30 17:05:00|331|330|331|330|331|330|330|329|12900
1633021800000|2021-09-30 17:10:00|332|331|332|331|332|331|331|330|4200
1633022100000|2021-09-30 17:15:00|331|330|332|331|332|331|331|330|17000
1633022400000|2021-09-30 17:20:00|331|330|330|329|331|330|330|329|7100
1633022700000|2021-09-30 17:25:00|331|330|330|329|331|330|330|329|3100
1633023000000|2021-09-30 17:30:00|||||||||700
1633023300000|2021-09-30 17:35:00|331|330|332|331|332|331|331|330|6200
1633023600000|2021-09-30 17:40:00|331|330|331|330|331|330|331|330|300
1633023900000|2021-09-30 17:45:00|330|329|330|329|330|329|330|329|6700
1633024200000|2021-09-30 17:50:00|331|330|331|330|331|330|331|330|4300
1633024500000|2021-09-30 17:55:00|332|331|331|330|332|331|331|330|13800
1633024800000|2021-09-30 18:00:00|332|331|332|331|333|332|332|331|9700
1633025100000|2021-09-30 18:05:00|333|332|333|332|333|332|332|331|1600
1633025400000|2021-09-30 18:10:00|334|333|332|331|334|333|332|331|26400
1633025700000|2021-09-30 18:15:00|||||||||1000
1633026000000|2021-09-30 18:20:00|||||||||4000
1633026300000|2021-09-30 18:25:00|331|330|331|330|331|330|331|330|7700
1633026600000|2021-09-30 18:30:00|332|331|333|332|333|332|332|331|4000
1633026900000|2021-09-30 18:35:00|332|331|332|331|333|332|332|331|2300
1633027200000|2021-09-30 18:40:00|333|332|335|334|335|334|333|331|49400
1633027500000|2021-09-30 18:45:00|336|335|337|336|338|337|336|335|23500
1633027800000|2021-09-30 18:50:00|338|337|337|336|338|337|336|335|9900
1633028100000|2021-09-30 18:55:00|336|335|336|335|336|335|336|335|12400
1633028400000|2021-09-30 19:00:00|337|336|335|334|337|336|335|334|11900
1633028700000|2021-09-30 19:05:00|336|335|335|334|336|335|335|334|1200
1633029000000|2021-09-30 19:10:00|336|335|336|335|336|335|335|334|5300
1633029300000|2021-09-30 19:15:00|337|336|336|335|337|336|336|335|5900
1633029600000|2021-09-30 19:20:00|335|334|334|333|335|334|334|333|9500
1633029900000|2021-09-30 19:25:00|335|334|333|332|335|334|333|332|15900
1633030200000|2021-09-30 19:30:00|334|333|334|333|334|333|334|333|7900
1633030500000|2021-09-30 19:35:00|333|332|333|332|334|332|333|332|6300
1633030800000|2021-09-30 19:40:00|334|333|334|333|335|334|333|332|32300
1633031100000|2021-09-30 19:45:00|335|334|335|334|335|334|333|332|52500
1633031400000|2021-09-30 19:50:00|336|335|337|336|338|336|335|335|62800
1633031700000|2021-09-30 19:55:00|338|337|339|338|339|338|337|337|142200
1633095000000|2021-10-01 13:30:00|356|355|351|350|359|358|351|350|131200
1633095300000|2021-10-01 13:35:00|352|351|350|349|357|356|350|349|106900
1633095600000|2021-10-01 13:40:00|349|348|352|351|353|352|348|347|62500
1633095900000|2021-10-01 13:45:00|351|350|351|350|353|352|350|349|31600
1633096200000|2021-10-01 13:50:00|352|351|351|350|353|352|351|350|12100
1633096500000|2021-10-01 13:55:00|350|349|349|347|351|350|348|347|56100
1633096800000|2021-10-01 14:00:00|348|348|348|347|351|350|348|347|39300
1633097100000|2021-10-01 14:05:00|347|346|348|347|350|349|347|346|47600
1633097400000|2021-10-01 14:10:00|347|346|350|349|350|349|347|346|30000
1633097700000|2021-10-01 14:15:00|349|348|345|344|349|348|344|343|57700
1633098000000|2021-10-01 14:20:00|344|343|345|344|346|345|343|342|14900
1633098300000|2021-10-01 14:25:00|344|343|345|344|347|346|344|343|22300
1633098600000|2021-10-01 14:30:00|344|343|345|344|345|344|344|343|16000
1633098900000|2021-10-01 14:35:00|344|343|345|344|347|346|344|343|13500
1633099200000|2021-10-01 14:40:00|346|345|345|344|347|346|345|344|31400
1633099500000|2021-10-01 14:45:00|344|343|347|346|347|346|343|342|14000
1633099800000|2021-10-01 14:50:00|346|345|345|344|346|345|345|344|11600
1633100100000|2021-10-01 14:55:00|346|345|347|346|348|347|346|345|12100
1633100400000|2021-10-01 15:00:00|348|347|348|347|348|347|347|346|7100
1633100700000|2021-10-01 15:05:00|||||||||5200
1633101000000|2021-10-01 15:10:00|347|346|352|351|352|351|346|345|49400
1633101300000|2021-10-01 15:15:00|351|350|351|350|351|350|349|348|25000
1633101600000|2021-10-01 15:20:00|350|349|351|350|351|350|349|348|12400
1633101900000|2021-10-01 15:25:00|350|349|350|349|350|349|350|349|3100
1633102200000|2021-10-01 15:30:00|351|350|351|350|352|351|350|349|7600
1633102500000|2021-10-01 15:35:00|352|351|352|350|352|351|351|350|6700
1633102800000|2021-10-01 15:40:00|351|351|350|349|352|351|349|348|17000
1633103100000|2021-10-01 15:45:00|349|348|349|348|349|348|348|347|5500
1633103400000|2021-10-01 15:50:00|350|349|350|349|350|349|350|349|16800
1633103700000|2021-10-01 15:55:00|349|348|349|348|349|348|349|348|100
1633104000000|2021-10-01 16:00:00|348|347|347|346|348|347|347|346|11600
1633104300000|2021-10-01 16:05:00|348|347|348|347|348|347|348|347|3700
1633104600000|2021-10-01 16:10:00|349|348|348|347|349|348|348|347|20400
1633104900000|2021-10-01 16:15:00|347|346|348|347|348|347|347|346|14200
1633105200000|2021-10-01 16:20:00|349|348|349|348|349|348|349|348|6100
1633105500000|2021-10-01 16:25:00|350|349|351|350|351|350|350|349|18000
1633105800000|2021-10-01 16:30:00|350|349|352|351|352|351|350|349|16200
1633106100000|2021-10-01 16:35:00|351|350|353|351|353|352|351|350|13800
1633106400000|2021-10-01 16:40:00|352|352|352|351|352|352|352|351|10000
1633106700000|2021-10-01 16:45:00|351|350|352|351|352|351|351|350|15800
1633107000000|2021-10-01 16:50:00|351|350|351|350|351|350|350|349|19600
1633107300000|2021-10-01 16:55:00|||||||||2800
1633107600000|2021-10-01 17:00:00|350|349|351|350|351|350|350|349|7400
1633107900000|2021-10-01 17:05:00|350|349|351|350|352|351|350|349|10100
1633108200000|2021-10-01 17:10:00|||||||||3800
1633108500000|2021-10-01 17:15:00|352|351|352|351|352|351|352|351|13600
1633108800000|2021-10-01 17:20:00|353|352|352|351|353|352|352|351|6000
1633109100000|2021-10-01 17:25:00|353|352|352|351|353|352|352|351|4200
1633109400000|2021-10-01 17:30:00|353|352|353|352|353|352|353|351|42300
1633110000000|2021-10-01 17:40:00|352|351|352|351|353|352|352|351|4400
1633110300000|2021-10-01 17:45:00|353|352|353|352|353|352|353|352|16500
1633110600000|2021-10-01 17:50:00|352|351|351|350|352|351|351|350|12500
1633110900000|2021-10-01 17:55:00|||||||||600
1633111200000|2021-10-01 18:00:00|352|351|352|351|352|351|352|351|2400
1633111500000|2021-10-01 18:05:00|351|350|351|350|352|351|351|350|10200
1633111800000|2021-10-01 18:10:00|350|349|348|347|350|349|348|347|134700
1633112100000|2021-10-01 18:15:00|349|348|349|348|349|348|348|347|13100
1633112400000|2021-10-01 18:20:00|350|349|350|349|350|349|350|349|12500
1633112700000|2021-10-01 18:25:00|351|350|351|350|352|351|351|350|19500
1633113000000|2021-10-01 18:30:00|352|351|352|351|352|351|351|350|1300
1633113300000|2021-10-01 18:35:00|||||||||1600
1633113600000|2021-10-01 18:40:00|||||||||3100
1633113900000|2021-10-01 18:45:00|353|352|353|351|353|352|353|351|15100
1633114200000|2021-10-01 18:50:00|352|352|352|351|352|352|352|351|7100
1633114500000|2021-10-01 18:55:00|||||||||2900
1633114800000|2021-10-01 19:00:00|||||||||1400
1633115100000|2021-10-01 19:05:00|353|352|353|352|354|353|353|352|16300
1633115400000|2021-10-01 19:10:00|352|351|352|351|353|352|352|351|12600
1633115700000|2021-10-01 19:15:00|353|352|354|353|354|353|353|352|30400
1633116000000|2021-10-01 19:20:00|353|352|353|352|354|353|353|352|29900
1633116300000|2021-10-01 19:25:00|352|351|352|351|352|351|352|351|13800
1633116600000|2021-10-01 19:30:00|351|350|352|351|352|351|350|349|27400
1633116900000|2021-10-01 19:35:00|351|350|352|351|352|351|351|350|16600
1633117200000|2021-10-01 19:40:00|351|350|351|350|352|351|351|350|7700
1633117500000|2021-10-01 19:45:00|350|349|349|348|350|349|349|348|16400
1633117800000|2021-10-01 19:50:00|350|349|350|349|350|349|349|348|11600
1633118100000|2021-10-01 19:55:00|349|348|351|350|351|350|349|348|35400
1633354200000|2021-10-04 13:30:00|364|362|362|361|364|362|356|353|64500
1633354500000|2021-10-04 13:35:00|361|360|358|357|361|360|354|353|46600
1633354800000|2021-10-04 13:40:00|357|356|357|356|358|356|353|352|40300
1633355100000|2021-10-04 13:45:00|356|355|352|351|356|356|351|350|51400
1633355400000|2021-10-04 13:50:00|353|350|354|353|354|353|353|350|12500
1633355700000|2021-10-04 13:55:00|353|352|357|356|357|356|352|351|19100
1633356000000|2021-10-04 14:00:00|358|357|358|357|360|359|356|355|44500
1633356300000|2021-10-04 14:05:00|357|356|355|354|357|356|355|354|24100
1633356600000|2021-10-04 14:10:00|354|353|354|353|354|353|354|353|10200
1633356900000|2021-10-04 14:15:00|355|354|354|353|355|354|354|353|7900
1633357200000|2021-10-04 14:20:00|353|352|354|353|354|353|353|352|13200
1633357500000|2021-10-04 14:25:00|355|354|353|352|355|354|353|352|17700
1633357800000|2021-10-04 14:30:00|352|351|351|350|352|351|351|350|10200
1633358100000|2021-10-04 14:35:00|350|349|349|348|350|349|347|346|127100
1633358400000|2021-10-04 14:40:00|350|349|349|348|350|349|348|347|12400
1633358700000|2021-10-04 14:45:00|348|347|347|346|348|347|346|345|17000
1633359000000|2021-10-04 14:50:00|346|345|346|345|346|345|346|345|5000
1633359300000|2021-10-04 14:55:00|347|346|348|347|348|347|347|345|17800
1633359600000|2021-10-04 15:00:00|349|348|347|346|349|348|346|345|38200
1633359900000|2021-10-04 15:05:00|346|345|349|348|349|348|346|345|13900
1633360200000|2021-10-04 15:10:00|348|347|352|351|352|351|348|347|12200
1633360500000|2021-10-04 15:15:00|351|350|353|352|353|352|351|350|12200
1633360800000|2021-10-04 15:20:00|352|351|350|349|353|352|350|349|4100
1633361100000|2021-10-04 15:25:00|351|350|352|351|352|351|350|349|2900
1633361400000|2021-10-04 15:30:00|353|352|351|350|353|352|351|350|6600
1633361700000|2021-10-04 15:35:00|352|351|349|348|352|351|349|348|9500
1633362000000|2021-10-04 15:40:00|350|349|351|350|352|350|350|349|9500
1633362300000|2021-10-04 15:45:00|350|349|350|349|350|349|349|348|20400
1633362600000|2021-10-04 15:50:00|||||||||56100
1633362900000|2021-10-04 15:55:00|349|348|350|349|350|349|349|348|17300
1633363200000|2021-10-04 16:00:00|351|350|352|351|353|352|351|350|17500
1633363500000|2021-10-04 16:05:00|353|352|354|353|354|353|353|352|7000
1633363800000|2021-10-04 16:10:00|355|354|353|352|355|354|353|352|24800
1633364100000|2021-10-04 16:15:00|354|353|356|355|356|355|354|353|63600
1633364400000|2021-10-04 16:20:00|355|354|355|354|356|355|355|354|10900
1633364700000|2021-10-04 16:25:00|356|355|356|355|356|355|355|354|11800
1633365000000|2021-10-04 16:30:00|357|356|358|357|359|358|357|356|110300
1633365300000|2021-10-04 16:35:00|357|356|358|357|359|358|357|356|14400
1633365600000|2021-10-04 16:40:00|357|356|358|357|358|357|357|356|1800
1633365900000|2021-10-04 16:45:00|357|356|357|356|357|356|357|356|3800
1633366200000|2021-10-04 16:50:00|356|355|355|354|356|355|355|354|5300
1633366500000|2021-10-04 16:55:00|354|353|353|352|355|354|353|352|25100
1633366800000|2021-10-04 17:00:00|352|351|351|350|353|352|351|350|12500
1633367100000|2021-10-04 17:05:00|352|351|353|352|353|352|351|350|10600
1633367400000|2021-10-04 17:10:00|352|351|354|353|354|353|352|351|3000
1633367700000|2021-10-04 17:15:00|353|352|354|353|354|353|353|352|1500
1633368000000|2021-10-04 17:20:00|353|352|354|353|354|353|353|352|3100
1633368300000|2021-10-04 17:25:00|||||||||4000
1633368600000|2021-10-04 17:30:00|355|354|355|354|355|354|355|354|9400
1633368900000|2021-10-04 17:35:00|||||||||29200
1633369200000|2021-10-04 17:40:00|||||||||600
1633369500000|2021-10-04 17:45:00|354|353|354|353|354|353|354|352|25800
1633369800000|2021-10-04 17:50:00|353|352|355|354|355|354|353|352|22600
1633370100000|2021-10-04 17:55:00|356|355|358|357|358|357|355|354|21100
1633370400000|2021-10-04 18:00:00|359|358|357|356|359|358|357|356|30200
1633370700000|2021-10-04 18:05:00|358|357|358|357|358|357|357|356|500
1633371000000|2021-10-04 18:10:00|357|356|357|356|357|356|357|356|1200
1633371300000|2021-10-04 18:15:00|358|357|358|357|358|357|357|356|9100
1633371600000|2021-10-04 18:20:00|359|358|359|358|359|358|359|358|19300
1633371900000|2021-10-04 18:25:00|358|357|357|356|358|357|357|356|4500
1633372200000|2021-10-04 18:30:00|358|357|358|357|358|357|358|357|3100
1633372500000|2021-10-04 18:35:00|||||||||900
1633372800000|2021-10-04 18:40:00|359|358|359|358|359|358|359|358|15700
1633373100000|2021-10-04 18:45:00|360|359|361|360|361|360|360|359|40200
1633373400000|2021-10-04 18:50:00|362|361|362|361|362|361|362|361|16300
1633373700000|2021-10-04 18:55:00|361|360|362|361|362|361|361|360|6200
1633374000000|2021-10-04 19:00:00|363|362|363|362|363|362|363|362|10400
1633374300000|2021-10-04 19:05:00|362|361|362|361|362|361|362|361|5200
1633374600000|2021-10-04 19:10:00|361|360|362|361|363|362|361|360|9200
1633374900000|2021-10-04 19:15:00|361|360|359|358|361|360|359|358|16000
1633375200000|2021-10-04 19:20:00|358|357|358|357|358|357|357|356|11500
1633375500000|2021-10-04 19:25:00|357|356|356|355|358|357|356|355|11400
1633375800000|2021-10-04 19:30:00|357|356|357|356|357|356|357|356|5300
1633376100000|2021-10-04 19:35:00|356|355|355|354|356|355|355|354|18000
1633376400000|2021-10-04 19:40:00|||||||||40000
1633376700000|2021-10-04 19:45:00|354|353|353|352|354|353|352|351|31800
1633377000000|2021-10-04 19:50:00|352|351|353|352|353|352|351|350|27500
1633377300000|2021-10-04 19:55:00|354|353|357|356|357|356|354|353|45000
1633440600000|2021-10-05 13:30:00|363|361|366|365|367|365|361|359|73300
1633440900000|2021-10-05 13:35:00|367|366|370|369|370|369|366|365|94700
1633441200000|2021-10-05 13:40:00|371|368|380|379|382|381|371|368|197000
1633441500000|2021-10-05 13:45:00|381|380|377|376|381|380|376|375|59700
1633441800000|2021-10-05 13:50:00|378|377|383|382|383|382|377|376|93200
1633442100000|2021-10-05 13:55:00|382|381|380|379|382|381|378|377|71100
1633442400000|2021-10-05 14:00:00|379|378|379|378|383|382|379|378|24600
1633442700000|2021-10-05 14:05:00|378|377|376|375|380|379|376|375|23300
1633443000000|2021-10-05 14:10:00|377|376|376|375|378|377|376|375|8200
1633443300000|2021-10-05 14:15:00|375|374|376|375|378|377|375|374|38700
1633443600000|2021-10-05 14:20:00|377|376|375|374|378|377|375|374|47700
1633443900000|2021-10-05 14:25:00|374|373|375|374|376|375|374|373|62500
1633444200000|2021-10-05 14:30:00|374|373|372|371|374|374|372|371|56200
1633444500000|2021-10-05 14:35:00|373|372|368|367|374|373|367|366|55700
1633444800000|2021-10-05 14:40:00|367|366|371|370|371|370|367|366|67300
1633445100000|2021-10-05 14:45:00|372|371|372|371|372|371|371|370|122000
1633445400000|2021-10-05 14:50:00|371|370|371|370|371|370|371|370|5500
1633445700000|2021-10-05 14:55:00|370|369|369|368|370|369|368|367|30200
1633446000000|2021-10-05 15:00:00|370|369|369|368|370|369|369|368|30200
1633446300000|2021-10-05 15:05:00|370|369|369|368|370|369|369|368|10400
1633446600000|2021-10-05 15:10:00|370|369|370|369|370|369|370|369|38200
1633446900000|2021-10-05 15:15:00|371|370|372|371|372|371|371|370|49000
1633447200000|2021-10-05 15:20:00|371|370|369|368|371|370|369|368|28900
1633447500000|2021-10-05 15:25:00|||||||||3500
1633447800000|2021-10-05 15:30:00|370|369|367|366|370|369|367|366|34400
1633448100000|2021-10-05 15:35:00|366|365|366|365|366|365|366|365|42300
1633448400000|2021-10-05 15:40:00|||||||||2100
1633448700000|2021-10-05 15:45:00|365|364|363|362|365|364|363|362|56100
1633449000000|2021-10-05 15:50:00|364|363|365|364|366|365|364|363|7300
1633449300000|2021-10-05 15:55:00|||||||||1900
1633449600000|2021-10-05 16:00:00|366|365|366|365|366|365|366|365|4500
1633449900000|2021-10-05 16:05:00|365|364|367|366|367|366|365|364|8400
1633450200000|2021-10-05 16:10:00|368|367|369|368|369|368|367|366|5800
1633450500000|2021-10-05 16:15:00|368|367|367|366|368|367|367|366|8800
1633450800000|2021-10-05 16:20:00|366|365|366|365|367|366|365|364|24200
1633451100000|2021-10-05 16:25:00|367|366|365|364|367|366|365|364|7900
1633451400000|2021-10-05 16:30:00|||||||||2500
1633451700000|2021-10-05 16:35:00|364|363|364|363|364|363|364|363|13300
1633452000000|2021-10-05 16:40:00|||||||||3000
1633452300000|2021-10-05 16:45:00|||||||||800
1633452600000|2021-10-05 16:50:00|365|364|366|365|368|367|365|364|56200
1633452900000|2021-10-05 16:55:00|367|366|368|367|369|368|367|366|6400
1633453200000|2021-10-05 17:00:00|367|366|366|365|367|366|366|365|1300
1633453500000|2021-10-05 17:05:00|367|366|369|368|369|368|367|366|16100
1633453800000|2021-10-05 17:10:00|370|369|370|369|370|369|370|369|65300
1633454100000|2021-10-05 17:15:00|||||||||10900
1633454400000|2021-10-05 17:20:00|||||||||1700
1633454700000|2021-10-05 17:25:00|369|368|370|369|371|370|369|368|56900
1633455000000|2021-10-05 17:30:00|369|368|369|368|369|368|369|368|1100
1633455300000|2021-10-05 17:35:00|368|367|368|367|369|368|368|367|3700
1633455600000|2021-10-05 17:40:00||366||367||367||366|5400
1633455900000|2021-10-05 17:45:00|||||||||1900
1633456200000|2021-10-05 17:50:00|||||||||2600
1633456500000|2021-10-05 17:55:00|||||||||2300
1633456800000|2021-10-05 18:00:00|369|368|370|369|371|370|369|368|27600
1633457100000|2021-10-05 18:05:00|||||||||2400
1633457400000|2021-10-05 18:10:00|371|370|371|370|371|370|371|370|19300
1633457700000|2021-10-05 18:15:00|||||||||2700
1633458000000|2021-10-05 18:20:00|370|369|373|372|373|372|370|369|122100
1633458300000|2021-10-05 18:25:00|374|373|376|375|376|375|374|373|65500
1633458600000|2021-10-05 18:30:00|375|374|376|375|376|375|375|374|5000
1633458900000|2021-10-05 18:35:00|375|374|375|374|375|374|375|374|10000
1633459200000|2021-10-05 18:40:00|374|373|374|373|375|373|374|373|7800
1633459500000|2021-10-05 18:45:00|373|372|372|371|374|373|372|371|12200
1633459800000|2021-10-05 18:50:00|373|372|374|373|374|373|372|371|6500
1633460100000|2021-10-05 18:55:00|373|372|375|374|375|374|373|372|11600
1633460400000|2021-10-05 19:00:00|374|373|374|373|375|374|374|373|11400
1633460700000|2021-10-05 19:05:00|373|372|377|376|377|376|373|372|74000
1633461000000|2021-10-05 19:10:00|376|375|378|377|378|377|376|375|10000
1633461300000|2021-10-05 19:15:00|379|378|379|378|379|378|379|378|40300
1633461600000|2021-10-05 19:20:00|380|379|380|379|380|379|379|378|20100
1633461900000|2021-10-05 19:25:00|379|378|379|378|380|379|379|378|16200
1633462200000|2021-10-05 19:30:00|380|379|380|379|380|379|379|378|13600
1633462500000|2021-10-05 19:35:00|379|378|380|379|380|379|379|378|14600
1633462800000|2021-10-05 19:40:00|379|378|379|378|379|378|379|378|28300
1633463100000|2021-10-05 19:45:00|380|379|380|379|380|379|380|379|10000
1633463400000|2021-10-05 19:50:00|381|380|382|381|382|381|381|380|58800
1633463700000|2021-10-05 19:55:00|383|382|384|382|384|383|383|382|174200
1633527000000|2021-10-06 13:30:00|392|391|388|387|399|398|386|384|227700
1633527300000|2021-10-06 13:35:00|389|388|389|388|393|392|388|386|118800
1633527600000|2021-10-06 13:40:00|390|389|386|385|392|390|386|384|102500
1633527900000|2021-10-06 13:45:00|387|384|387|386|393|392|386|384|68500
1633528200000|2021-10-06 13:50:00|388|387|385|384|393|392|384|383|144500
1633528500000|2021-10-06 13:55:00|384|383|382|381|385|384|381|380|96300
1633528800000|2021-10-06 14:00:00|381|380|383|382|383|382|381|380|57400
1633529100000|2021-10-06 14:05:00|382|381|385|384|387|386|381|380|33400
1633529400000|2021-10-06 14:10:00|384|383|388|387|388|387|384|383|18400
1633529700000|2021-10-06 14:15:00|387|386|386|385|388|387|384|383|37100
1633530000000|2021-10-06 14:20:00|387|386|390|389|390|389|387|386|58000
1633530300000|2021-10-06 14:25:00|389|388|386|385|389|388|386|385|26100
1633530600000|2021-10-06 14:30:00|387|386|387|386|389|388|387|386|10700
1633530900000|2021-10-06 14:35:00|386|385|386|385|386|385|383|382|62200
1633531200000|2021-10-06 14:40:00|385|384|386|385|386|385|385|384|3200
1633531500000|2021-10-06 14:45:00|387|386|387|386|387|386|385|384|14100
1633531800000|2021-10-06 14:50:00|388|387|389|388|389|388|387|386|22800
1633532100000|2021-10-06 14:55:00|388|387|390|389|391|390|387|386|68200
1633532400000|2021-10-06 15:00:00|391|390|391|390|393|392|390|389|42400
1633532700000|2021-10-06 15:05:00|390|389|388|387|390|389|388|387|27300
1633533000000|2021-10-06 15:10:00|389|388|388|387|389|388|387|386|15500
1633533300000|2021-10-06 15:15:00|387|386|388|387|389|388|387|386|8800
1633533600000|2021-10-06 15:20:00|387|386|386|385|388|387|386|385|21800
1633533900000|2021-10-06 15:25:00|387|386|387|386|388|387|387|386|9300
1633534200000|2021-10-06 15:30:00|388|387|387|386|389|388|387|386|112500
1633534500000|2021-10-06 15:35:00|388|387|390|389|390|389|388|387|9800
1633534800000|2021-10-06 15:40:00|391|390|392|391|392|391|391|390|16500
1633535100000|2021-10-06 15:45:00|393|392|391|390|393|392|391|390|30700
1633535400000|2021-10-06 15:50:00|392|391|390|389|393|392|390|389|45000
1633535700000|2021-10-06 15:55:00|391|390|391|390|392|391|390|389|13400
1633536000000|2021-10-06 16:00:00|390|389|387|386|390|389|387|386|28200
1633536300000|2021-10-06 16:05:00|388|387|386|385|388|387|386|385|28400
1633536600000|2021-10-06 16:10:00|387|386|386|385|387|386|386|385|7500
1633536900000|2021-10-06 16:15:00|387|386|387|386|387|386|387|386|6000
1633537200000|2021-10-06 16:20:00|388|387|387|386|388|387|387|386|7300
1633537500000|2021-10-06 16:25:00|386|385|383|382|386|385|382|381|82700
1633537800000|2021-10-06 16:30:00|384|383|383|382|384|383|383|382|11200
1633538100000|2021-10-06 16:35:00|382|381|383|382|383|382|382|380|45300
1633538400000|2021-10-06 16:40:00|384|383|384|383|384|383|383|382|10900
1633538700000|2021-10-06 16:45:00|383|382|383|382|384|383|383|382|8600
1633539000000|2021-10-06 16:50:00|384|383|384|383|385|384|384|383|14600
1633539300000|2021-10-06 16:55:00|385|384|383|382|385|384|383|382|9000
1633539600000|2021-10-06 17:00:00|382|381|383|382|383|382|382|381|10300
1633539900000|2021-10-06 17:05:00|382|381|382|381|382|381|381|380|9100
1633540200000|2021-10-06 17:10:00|381|380|382|381|382|381|381|380|240600
1633540500000|2021-10-06 17:15:00|381|380|382|381|382|381|381|380|22900
1633540800000|2021-10-06 17:20:00|381|380|381|380|383|382|381|380|18700
1633541100000|2021-10-06 17:25:00|382|381|381|380|382|381|381|380|1700
1633541400000|2021-10-06 17:30:00|382|381|383|382|383|382|381|380|5400
1633541700000|2021-10-06 17:35:00|384|383|384|383|384|383|383|382|7500
1633542000000|2021-10-06 17:40:00|383|382|383|382|384|383|383|382|2700
1633542300000|2021-10-06 17:45:00|384|383|384|383|384|383|382|381|9100
1633542600000|2021-10-06 17:50:00|383|382|383|382|383|383|383|382|2100
1633542900000|2021-10-06 17:55:00|384|383|384|383|384|383|384|382|1700
1633543200000|2021-10-06 18:00:00|385|384|383|382|385|384|383|382|24600
1633543500000|2021-10-06 18:05:00|384|383|384|383|384|383|383|382|5500
1633543800000|2021-10-06 18:10:00||382||383||383||382|8900
1633544100000|2021-10-06 18:15:00|||||||||200
1633544400000|2021-10-06 18:20:00|383|382|383|382|383|382|383|382|7400
1633544700000|2021-10-06 18:25:00|||||||||300
1633545000000|2021-10-06 18:30:00|384|383|383|382|384|383|383|382|12000
1633545300000|2021-10-06 18:35:00|385|383|386|384|386|384|385|383|3800
1633545600000|2021-10-06 18:40:00|387|385|387|385|387|385|386|384|600
1633545900000|2021-10-06 18:45:00|386|384|385|383|386|384|385|383|100
1633546200000|2021-10-06 18:50:00|386|384|384|382|386|384|384|382|200
1633546500000|2021-10-06 18:55:00|||||||||200
1633546800000|2021-10-06 19:00:00|385|384|385|384|386|385|385|384|8400
1633547100000|2021-10-06 19:05:00|384|383|385|384|385|384|384|383|3000
1633547400000|2021-10-06 19:10:00|386|385|385|384|386|385|385|384|5000
1633547700000|2021-10-06 19:15:00|386|385|386|385|386|385|385|384|3100
1633548000000|2021-10-06 19:20:00|385|384|385|384|385|384|385|384|4800
1633548300000|2021-10-06 19:25:00|386|385|385|384|386|385|385|384|22400
1633548600000|2021-10-06 19:30:00|384|383|384|383|384|383|384|383|6400
1633548900000|2021-10-06 19:35:00|385|384|385|384|385|384|385|384|23000
1633549200000|2021-10-06 19:40:00|386|385|386|385|386|385|386|385|9500
1633549500000|2021-10-06 19:45:00|385|384|385|384|387|386|385|384|41900
1633549800000|2021-10-06 19:50:00|386|385|384|383|386|385|384|383|42700
1633550100000|2021-10-06 19:55:00|385|384|385|383|385|384|383|382|66100
1633613400000|2021-10-07 13:30:00|382|380|381|380|385|383|381|379|25100
1633613700000|2021-10-07 13:35:00|382|381|377|376|383|382|375|374|56000
1633614000000|2021-10-07 13:40:00|378|377|382|381|383|382|378|377|38500
1633614300000|2021-10-07 13:45:00|383|382|382|381|385|384|381|380|18700
1633614600000|2021-10-07 13:50:00|383|382|383|382|383|382|381|380|10500
1633614900000|2021-10-07 13:55:00|382|381|384|382|384|382|382|381|2700
1633615200000|2021-10-07 14:00:00|383|383|382|381|383|383|382|381|9100
1633615500000|2021-10-07 14:05:00|383|382|381|380|383|382|381|380|4600
1633615800000|2021-10-07 14:10:00|382|381|382|381|382|381|381|380|11300
1633616100000|2021-10-07 14:15:00|383|382|385|384|385|384|382|381|31400
1633616400000|2021-10-07 14:20:00|384|383|384|383|385|384|384|383|1900
1633616700000|2021-10-07 14:25:00|383|382|383|382|384|383|383|382|16600
1633617000000|2021-10-07 14:30:00|382|381|382|381|383|382|382|381|13100
1633617300000|2021-10-07 14:35:00|383|382|377|376|383|382|376|375|41700
1633617600000|2021-10-07 14:40:00|376|375|376|375|377|376|375|374|43500
1633617900000|2021-10-07 14:45:00|377|376|377|376|379|378|377|375|26700
1633618200000|2021-10-07 14:50:00|378|377|375|374|378|377|375|374|13300
1633618500000|2021-10-07 14:55:00|||||||||6400
1633618800000|2021-10-07 15:00:00|374|373|376|375|376|375|374|373|24100
1633619100000|2021-10-07 15:05:00|375|374|375|374|375|374|374|373|19500
1633619400000|2021-10-07 15:10:00|374|373|373|372|374|373|372|371|21800
1633619700000|2021-10-07 15:15:00|372|371|374|373|374|373|372|371|13600
1633620000000|2021-10-07 15:20:00|375|374|375|374|375|374|375|374|5800
1633620300000|2021-10-07 15:25:00|376|375|376|375|376|375|376|375|4100
1633620600000|2021-10-07 15:30:00|||||||||100
1633620900000|2021-10-07 15:35:00|375|374|376|375|376|375|375|374|6800
1633621200000|2021-10-07 15:40:00|377|376|375|374|377|376|374|373|11400
1633621500000|2021-10-07 15:45:00|||||||||6200
1633621800000|2021-10-07 15:50:00|374|373|374|373|374|373|374|373|19200
1633622100000|2021-10-07 15:55:00|||||||||2300
1633622400000|2021-10-07 16:00:00|373|372|373|372|373|372|373|372|26500
1633622700000|2021-10-07 16:05:00|374|373|373|372|374|373|373|372|2700
1633623000000|2021-10-07 16:10:00|372|371|368|367|372|372|368|367|94000
1633623300000|2021-10-07 16:15:00|369|368|369|368|372|371|368|366|35800
1633623600000|2021-10-07 16:20:00|370|369|371|370|371|370|369|368|9200
1633623900000|2021-10-07 16:25:00|||||||||4400
1633624200000|2021-10-07 16:30:00|372|371|372|371|372|371|372|370|13600
1633624500000|2021-10-07 16:35:00|||||||||3500
1633624800000|2021-10-07 16:40:00|373|372|373|372|373|372|373|372|4900
1633625100000|2021-10-07 16:45:00|||||||||2500
1633625400000|2021-10-07 16:50:00|||||||||1100
1633625700000|2021-10-07 16:55:00|374|373|374|373|374|373|373|372|4700
1633626000000|2021-10-07 17:00:00|373|372|373|372|373|372|373|372|200
1633626300000|2021-10-07 17:05:00|374|373|374|373|374|373|374|373|4500
1633626600000|2021-10-07 17:10:00|375|374|375|374|375|374|375|374|20800
1633626900000|2021-10-07 17:15:00|||||||||9200
1633627200000|2021-10-07 17:20:00|374|373|374|373|374|373|374|373|1500
1633627500000|2021-10-07 17:25:00|375|374|375|374|375|374|375|373|1700
1633627800000|2021-10-07 17:30:00|376|375|375|374|376|375|375|374|6900
1633628100000|2021-10-07 17:35:00|||||||||1500
1633628400000|2021-10-07 17:40:00|376|375|376|375|376|375|375|374|10000
1633628700000|2021-10-07 17:45:00|375|374|375|374|376|375|375|374|1500
1633629000000|2021-10-07 17:50:00|||||||||1500
1633629300000|2021-10-07 17:55:00|376|375|375|374|376|375|375|374|3600
1633629600000|2021-10-07 18:00:00|374|373|373|372|374|373|373|372|11600
1633629900000|2021-10-07 18:05:00|374|373|373|372|374|373|373|372|2300
1633630200000|2021-10-07 18:10:00|||||||||200
1633630500000|2021-10-07 18:15:00|374|373|374|373|374|373|373|373|200
1633630800000|2021-10-07 18:20:00|||||||||300
1633631100000|2021-10-07 18:25:00|373|372|373|372|373|372|373|372|4300
1633631400000|2021-10-07 18:30:00|||||||||5700
1633631700000|2021-10-07 18:35:00|||||||||400
1633632000000|2021-10-07 18:40:00|372|371|373|372|373|372|372|371|6600
1633632300000|2021-10-07 18:45:00|372|371|372|371|372|371|372|371|5500
1633632900000|2021-10-07 18:55:00|373|372|372|371|373|372|372|371|3900
1633633200000|2021-10-07 19:00:00|373|372|373|372|373|372|373|372|4800
1633633500000|2021-10-07 19:05:00|374|373|374|373|374|373|374|373|2200
1633633800000|2021-10-07 19:10:00|375|374|376|375|376|375|375|374|39100
1633634100000|2021-10-07 19:15:00|375|374|375|373|376|375|374|373|10200
1633634400000|2021-10-07 19:20:00|374||374||375||374||100
1633634700000|2021-10-07 19:25:00|375|374|375|374|375|374|375|374|600
1633635000000|2021-10-07 19:30:00|||||||||400
1633635300000|2021-10-07 19:35:00|||||||||3100
1633635600000|2021-10-07 19:40:00|374|373|374|373|374|373|373|372|47100
1633635900000|2021-10-07 19:45:00|373|372|373|372|373|372|373|372|4300
1633636200000|2021-10-07 19:50:00|372|371|372|371|373|372|372|371|18000
1633636500000|2021-10-07 19:55:00|371|370|371|370|371|370|371|370|36100
1633699800000|2021-10-08 13:30:00|378|375|372|371|378|375|372|371|24300
1633700100000|2021-10-08 13:35:00|371|370|372|371|372|371|369|368|300300
1633700400000|2021-10-08 13:40:00|373|372|371|370|373|372|371|370|14800
1633700700000|2021-10-08 13:45:00|370|369|367|366|370|369|365|364|76100
1633701000000|2021-10-08 13:50:00|368|367|368|367|368|367|365|364|24100
1633701300000|2021-10-08 13:55:00|367|366|366|365|369|368|366|365|17100
1633701600000|2021-10-08 14:00:00|367|366|368|367|368|367|367|366|8800
1633701900000|2021-10-08 14:05:00|369|368|367|366|369|368|366|365|20900
1633702200000|2021-10-08 14:10:00|366|365|368|367|368|367|366|365|23500
1633702500000|2021-10-08 14:15:00|367|366|367|366|368|367|366|365|12700
1633702800000|2021-10-08 14:20:00|366|365|369|368|369|368|366|365|24400
1633703100000|2021-10-08 14:25:00|370|369|372|371|372|371|370|369|17300
1633703400000|2021-10-08 14:30:00|371|370|373|372|375|374|371|370|22800
1633703700000|2021-10-08 14:35:00|374|373|373|372|374|373|373|372|5700
1633704000000|2021-10-08 14:40:00|372|371|371|370|372|371|369|368|30700
1633704300000|2021-10-08 14:45:00|370|369|371|370|371|370|369|368|3400
1633704600000|2021-10-08 14:50:00|||||||||900
1633704900000|2021-10-08 14:55:00|370|369|368|367|370|369|368|367|15600
1633705200000|2021-10-08 15:00:00|369|368|369|368|370|369|368|367|6900
1633705500000|2021-10-08 15:05:00|370|369|370|369|370|369|370|368|6000
1633705800000|2021-10-08 15:10:00|371|370|371|370|372|371|370|370|5800
1633706100000|2021-10-08 15:15:00|370|369|370|369|370|369|370|369|300
1633706400000|2021-10-08 15:20:00|369|368|368|367|369|368|368|367|20300
1633706700000|2021-10-08 15:25:00|367|366|364|362|367|366|363|362|67000
1633707000000|2021-10-08 15:30:00|363|361|363|362|364|363|362|361|20000
1633707300000|2021-10-08 15:35:00|362|361|362|361|363|362|362|361|6300
1633707600000|2021-10-08 15:40:00|361|360|360|359|362|360|360|359|41000
1633707900000|2021-10-08 15:45:00|361|360|362|361|362|361|361|360|12900
1633708200000|2021-10-08 15:50:00|361|360|362|361|362|361|361|360|17700
1633708500000|2021-10-08 15:55:00|363|362|363|362|363|362|363|361|5700
1633708800000|2021-10-08 16:00:00|364||364||364||363||2000
1633709100000|2021-10-08 16:05:00||363||363||363||363|2000
1633709400000|2021-10-08 16:10:00|363|362|363|362|363|362|363|362|300
1633709700000|2021-10-08 16:15:00|||||||||4700
1633710000000|2021-10-08 16:20:00|||||||||100
1633710300000|2021-10-08 16:25:00|364|363|363|362|364|363|363|362|5100
1633710600000|2021-10-08 16:30:00|362|361|361|360|363|362|361|360|25200
1633710900000|2021-10-08 16:35:00|||||||||8000
1633711200000|2021-10-08 16:40:00|362|361|363|362|363|362|362|361|8600
1633711500000|2021-10-08 16:45:00|362|361|362|361|363|362|362|361|3500
1633711800000|2021-10-08 16:50:00|363|362|363|362|363|362|362|362|500
1633712100000|2021-10-08 16:55:00|362|361|362|361|362|361|362|361|8100
1633712400000|2021-10-08 17:00:00|363|362|363|362|364|362|363|362|7100
1633712700000|2021-10-08 17:05:00|364|363|364|363|364|363|364|363|1500
1633713000000|2021-10-08 17:10:00|365|364|365|364|365|364|365|364|5700
1633713300000|2021-10-08 17:15:00|364|363|362|361|364|363|362|361|10800
1633713600000|2021-10-08 17:20:00|363|362|363|362|363|362|363|362|2300
1633713900000|2021-10-08 17:25:00|362|361|362|361|362|361|362|361|11000
1633714200000|2021-10-08 17:30:00|||||||||5900
1633714500000|2021-10-08 17:35:00|363|362|363|362|363|362|363|362|3600
1633714800000|2021-10-08 17:40:00|||||||||3400
1633715100000|2021-10-08 17:45:00|364|363|364|363|364|363|364|363|3100
1633715400000|2021-10-08 17:50:00|365|364|365|364|366|365|365|364|10000
1633715700000|2021-10-08 17:55:00|366|365|366|365|366|365|366|365|18500
1633716000000|2021-10-08 18:00:00|367|366|368|367|368|367|367|366|12500
1633716300000|2021-10-08 18:05:00|369|368|369|368|370|368|368|367|17300
1633716600000|2021-10-08 18:10:00|368|367|370|369|370|369|368|367|17500
1633716900000|2021-10-08 18:15:00|369|368|370|369|370|369|369|368|400
1633717200000|2021-10-08 18:20:00|371|370|370|369|371|370|370|369|10400
1633717500000|2021-10-08 18:25:00|369|368|370|369|370|369|369|368|8900
1633717800000|2021-10-08 18:30:00|369|368|370|369|371|370|369|368|10800
1633718100000|2021-10-08 18:35:00|369|368|370|368|370|369|369|368|2500
1633718400000|2021-10-08 18:40:00|369|367|369|368|370|368|368|367|3100
1633718700000|2021-10-08 18:45:00|368|367|369|368|369|368|368|367|100
1633719000000|2021-10-08 18:50:00|368|367|368|367|368|367|368|367|800
1633719300000|2021-10-08 18:55:00|367|366|368|367|368|367|367|366|3800
1633719600000|2021-10-08 19:00:00|369|368|369|367|369|368|369|367|10000
1633719900000|2021-10-08 19:05:00|368|368|368|367|369|368|367|366|4700
1633720200000|2021-10-08 19:10:00|369|366|368|367|369|368|368|366|15900
1633720500000|2021-10-08 19:15:00|367|366|367|366|367|366|367|366|13000
1633720800000|2021-10-08 19:20:00|368|367|368|366|368|367|368|366|2600
1633721100000|2021-10-08 19:25:00|367|367|367|366|368|367|367|366|1000
1633721400000|2021-10-08 19:30:00|366|365|367|366|367|366|366|365|17100
1633721700000|2021-10-08 19:35:00|366|365|365|364|367|365|364|363|20700
1633722000000|2021-10-08 19:40:00|364|363|364|363|365|364|364|363|2200
1633722300000|2021-10-08 19:45:00|365|364|365|364|365|364|365|363|6900
1633722600000|2021-10-08 19:50:00|364|363|364|363|364|363|364|363|3000
1633722900000|2021-10-08 19:55:00|363|362|364|362|364|362|362|361|61700
1634045400000|2021-10-12 13:30:00|375|374|379|378|380|378|374|372|77400
1634045700000|2021-10-12 13:35:00|378|377|377|376|379|378|375|374|28000
1634046000000|2021-10-12 13:40:00|378|377|377|375|380|379|375|374|74300
1634046300000|2021-10-12 13:45:00|376|374|375|374|378|377|373|372|54600
1634046600000|2021-10-12 13:50:00|376|375|378|377|379|378|375|374|24600
1634046900000|2021-10-12 13:55:00|377|376|373|372|378|377|373|372|30700
1634047200000|2021-10-12 14:00:00|374|373|375|374|376|375|374|373|27100
1634047500000|2021-10-12 14:05:00|376|375|373|372|376|375|373|372|21400
1634047800000|2021-10-12 14:10:00|374|373|375|374|375|374|374|373|21100
1634048100000|2021-10-12 14:15:00|376|373|375|374|377|376|374|373|25900
1634048400000|2021-10-12 14:20:00|376|375|377|376|378|377|376|375|35200
1634048700000|2021-10-12 14:25:00|376|375|377|376|378|377|376|375|12300
1634049000000|2021-10-12 14:30:00|378|377|378|377|379|378|377|375|23600
1634049300000|2021-10-12 14:35:00|377|376|377|376|378|377|377|375|5700
1634049600000|2021-10-12 14:40:00|376|375|376|375|376|376|376|375|700
1634049900000|2021-10-12 14:45:00|375|374|375|374|376|375|375|374|8700
1634050200000|2021-10-12 14:50:00|374|373|372|371|374|373|372|371|34200
1634050500000|2021-10-12 14:55:00|373|372|371|369|373|372|370|369|23700
1634050800000|2021-10-12 15:00:00|372|370|369|368|373|372|368|367|30500
1634051100000|2021-10-12 15:05:00|370|369|367|366|370|369|366|365|16200
1634051400000|2021-10-12 15:10:00|368|367|367|366|368|367|367|366|1100
1634051700000|2021-10-12 15:15:00|368|367|369|368|369|368|367|366|3200
1634052000000|2021-10-12 15:20:00|368|367|368|367|368|367|368|367|1700
1634052300000|2021-10-12 15:25:00|367|366|366|365|367|366|366|365|4600
1634052600000|2021-10-12 15:30:00|367|366|366|365|367|366|365|364|9400
1634052900000|2021-10-12 15:35:00|367|366|367|366|368|367|367|366|3500
1634053200000|2021-10-12 15:40:00|368|367|367|366|368|367|367|366|800
1634053500000|2021-10-12 15:45:00|368|367|369|368|370|369|368|367|21000
1634053800000|2021-10-12 15:50:00|||||||||200
1634054100000|2021-10-12 15:55:00|370|369|368|367|370|369|368|367|7000
1634054400000|2021-10-12 16:00:00|369|366|369|368|370|369|368|366|11600
1634054700000|2021-10-12 16:05:00|370|369|365|364|370|369|365|364|11200
1634055000000|2021-10-12 16:10:00|364|363|361|360|364|363|359|358|49000
1634055300000|2021-10-12 16:15:00|360|359|361|360|362|361|359|358|28500
1634055600000|2021-10-12 16:20:00|362|361|360|359|362|361|360|359|20500
1634055900000|2021-10-12 16:25:00|361|360|362|361|363|362|361|360|12300
1634056200000|2021-10-12 16:30:00|||||||||100
1634056500000|2021-10-12 16:35:00|363|362|363|362|363|362|362|361|3700
1634056800000|2021-10-12 16:40:00|362|361|363|362|363|362|362|361|6800
1634057100000|2021-10-12 16:45:00|362|361|362|361|362|361|362|361|1600
1634057400000|2021-10-12 16:50:00|||||||||2100
1634057700000|2021-10-12 16:55:00|||||||||3100
1634058000000|2021-10-12 17:00:00|361|360|360|359|361|360|360|359|29200
1634058300000|2021-10-12 17:05:00|359|358|358|357|359|358|357|356|16400
1634058600000|2021-10-12 17:10:00|359|358|359|358|359|358|358|357|3500
1634058900000|2021-10-12 17:15:00|358|357|359|358|359|358|358|357|2300
1634059200000|2021-10-12 17:20:00|358|357|358|357|359|358|358|357|3400
1634059500000|2021-10-12 17:25:00|359|358|359|358|359|358|359|358|800
1634059800000|2021-10-12 17:30:00|360|357|360|359|360|359|360|357|4700
1634060100000|2021-10-12 17:35:00|||||||||900
1634060400000|2021-10-12 17:40:00|361|360|362|361|362|361|361|360|4700
1634060700000|2021-10-12 17:45:00|||||||||800
1634061000000|2021-10-12 17:50:00|363|362|363|362|363|362|363|362|15800
1634061300000|2021-10-12 17:55:00|||||||||2400
1634061600000|2021-10-12 18:00:00|||||||||700
1634061900000|2021-10-12 18:05:00|||||||||1200
1634062200000|2021-10-12 18:10:00|362|361|363|362|363|362|361|360|23500
1634062500000|2021-10-12 18:15:00|||||||||200
1634062800000|2021-10-12 18:20:00|||||||||2700
1634063100000|2021-10-12 18:25:00|||||||||5400
1634063400000|2021-10-12 18:30:00|||||||||600
1634063700000|2021-10-12 18:35:00|||||||||5000
1634064000000|2021-10-12 18:40:00|364|363|364|363|364|363|364|362|17400
1634064300000|2021-10-12 18:45:00|||||||||10300
1634064600000|2021-10-12 18:50:00|365|364|365|364|365|364|364|364|17600
1634064900000|2021-10-12 18:55:00|364|363|363|361|364|363|362|361|12400
1634065200000|2021-10-12 19:00:00|362|362|361|360|363|362|361|360|4600
1634065500000|2021-10-12 19:05:00|362|361|362|361|362|361|361|360|6400
1634065800000|2021-10-12 19:10:00|363|362|363|362|363|362|363|362|0
1634066100000|2021-10-12 19:15:00|362|361|362|361|362|361|361|360|700
1634066400000|2021-10-12 19:20:00|363|362|363|362|363|362|363|362|2800
1634066700000|2021-10-12 19:25:00|||||||||1600
1634067000000|2021-10-12 19:30:00|362|361|362|361|362|361|362|361|2100
1634067300000|2021-10-12 19:35:00|||||||||3000
1634067600000|2021-10-12 19:40:00|361|360|360|359|362|361|360|359|36100
1634067900000|2021-10-12 19:45:00|359|358|359|358|360|359|359|358|14900
1634068200000|2021-10-12 19:50:00|360|359|359|358|360|359|359|358|9900
1634068500000|2021-10-12 19:55:00|360|359|361|360|361|360|359|358|26100
1634131800000|2021-10-13 13:30:00|358|354|357|356|358|357|356|353|12700
1634132100000|2021-10-13 13:35:00|358|357|359|358|359|358|357|357|25800
1634132400000|2021-10-13 13:40:00|360|359|358|357|361|360|356|355|16300
1634132700000|2021-10-13 13:45:00|359|356|352|351|359|357|352|351|22100
1634133000000|2021-10-13 13:50:00|353|352|354|353|356|355|353|352|14500
1634133300000|2021-10-13 13:55:00|355|354|356|355|356|355|353|352|15300
1634133600000|2021-10-13 14:00:00|355|354|353|352|355|354|353|352|20300
1634133900000|2021-10-13 14:05:00|354|353|353|352|355|354|352|351|15200
1634134200000|2021-10-13 14:10:00|354|353|350|349|354|353|349|348|65000
1634134500000|2021-10-13 14:15:00|351|350|352|351|352|351|351|349|13800
1634134800000|2021-10-13 14:20:00|353|352|352|351|353|352|351|350|10000
1634135100000|2021-10-13 14:25:00|351|350|354|353|354|353|351|350|5800
1634135400000|2021-10-13 14:30:00|355|354|359|358|359|358|354|353|38900
1634135700000|2021-10-13 14:35:00|360|359|359|358|360|359|358|357|11900
1634136000000|2021-10-13 14:40:00|358|357|362|361|362|361|358|357|26800
1634136300000|2021-10-13 14:45:00|361|360|362|361|362|361|361|360|37900
1634136600000|2021-10-13 14:50:00|361|360|361|360|361|360|360|359|37800
1634136900000|2021-10-13 14:55:00|360|359|361|360|361|360|360|359|1600
1634137200000|2021-10-13 15:00:00|362|361|363|362|364|363|362|361|48000
1634137500000|2021-10-13 15:05:00|364|363|366|365|366|365|364|363|48300
1634137800000|2021-10-13 15:10:00|365|364|365|364|366|365|364|363|20900
1634138100000|2021-10-13 15:15:00|366|365|364|363|366|365|363|362|14700
1634138400000|2021-10-13 15:20:00|363|362|365|364|365|364|363|362|6700
1634138700000|2021-10-13 15:25:00|364|363|364|363|364|363|364|363|11700
1634139000000|2021-10-13 15:30:00|363|362|363|362|363|362|362|361|25400
1634139300000|2021-10-13 15:35:00|362|361|362|361|362|361|362|361|9400
1634139600000|2021-10-13 15:40:00|361|360|362|361|362|361|361|360|8600
1634139900000|2021-10-13 15:45:00|363|362|364|363|365|364|363|362|10300
1634140200000|2021-10-13 15:50:00|363|362|362|361|364|363|362|361|6300
1634140500000|2021-10-13 15:55:00|363|362|363|362|363|362|363|362|2900
1634140800000|2021-10-13 16:00:00|362|361|361|360|362|361|361|360|12700
1634141100000|2021-10-13 16:05:00|360|359|359|358|360|359|359|358|15100
1634141400000|2021-10-13 16:10:00|||||||||600
1634141700000|2021-10-13 16:15:00|358|357|357|356|358|357|357|356|37000
1634142000000|2021-10-13 16:20:00|358|357|359|358|359|358|358|357|10400
1634142300000|2021-10-13 16:25:00|358|357|358|357|358|357|357|356|18700
1634142600000|2021-10-13 16:30:00|357|356|357|356|357|356|357|356|8900
1634142900000|2021-10-13 16:35:00|358|357|360|359|361|360|358|357|20400
1634143200000|2021-10-13 16:40:00|361|360|363|362|363|362|360|359|9900
1634143500000|2021-10-13 16:45:00|364|363|362|361|364|363|362|361|6500
1634143800000|2021-10-13 16:50:00|363|362|362|361|363|362|360|359|13600
1634144100000|2021-10-13 16:55:00|363|362|363|362|363|362|362|361|3700
1634144400000|2021-10-13 17:00:00|364|363|364|363|364|363|363|362|13300
1634144700000|2021-10-13 17:05:00|363|362|364|363|364|363|363|362|6300
1634145000000|2021-10-13 17:10:00|||||||||1400
1634145300000|2021-10-13 17:15:00|363|362|364|363|365|364|363|362|17300
1634145600000|2021-10-13 17:20:00|363|362|362|361|363|362|362|361|7100
1634145900000|2021-10-13 17:25:00|363|362|363|362|363|362|363|362|3600
1634146200000|2021-10-13 17:30:00|362|361|362|361|362|361|362|361|5600
1634146500000|2021-10-13 17:35:00|361|360|361|360|362|360|361|360|5200
1634146800000|2021-10-13 17:40:00|360|359|359|358|360|359|359|358|22400
1634147100000|2021-10-13 17:45:00|360|359|360|359|360|359|360|359|5200
1634147400000|2021-10-13 17:50:00|359|358|359|358|359|358|359|358|7500
1634147700000|2021-10-13 17:55:00|360|359|360|358|360|359|360|358|2500
1634148000000|2021-10-13 18:00:00|359|359|359|358|360|359|359|358|6600
1634148300000|2021-10-13 18:05:00|358|357|359|358|359|358|358|357|9100
1634148600000|2021-10-13 18:10:00|360|359|360|359|360|359|359|359|9500
1634148900000|2021-10-13 18:15:00|359|358|360|359|360|359|359|358|8000
1634149200000|2021-10-13 18:20:00|||||||||600
1634149500000|2021-10-13 18:25:00|359|358|359|358|359|358|358|357|11000
1634149800000|2021-10-13 18:30:00|358|357|359|358|359|358|358|357|4700
1634150100000|2021-10-13 18:35:00|||||||||2700
1634150400000|2021-10-13 18:40:00|358|357|357|356|359|358|356|355|41900
1634150700000|2021-10-13 18:45:00|358|357|360|359|360|359|358|357|26500
1634151000000|2021-10-13 18:50:00|359|358|359|358|359|358|359|358|6200
1634151300000|2021-10-13 18:55:00|360|359|360|359|360|359|360|359|1900
1634151600000|2021-10-13 19:00:00|359|358|358|357|359|358|358|357|18100
1634151900000|2021-10-13 19:05:00|359|358|360|359|361|360|359|358|25200
1634152200000|2021-10-13 19:10:00|359|358|359|358|359|358|359|358|3700
1634152500000|2021-10-13 19:15:00|358|357|358|357|358|357|358|357|5000
1634152800000|2021-10-13 19:20:00|359|358|358|357|359|358|358|357|5000
1634153100000|2021-10-13 19:25:00|359|358|357|356|359|358|357|356|18100
1634153400000|2021-10-13 19:30:00|358|357|358|357|358|357|358|357|7100
1634153700000|2021-10-13 19:35:00|357|356|358|357|359|358|357|356|24500
1634154000000|2021-10-13 19:40:00|357|356|358|357|358|357|357|356|8200
1634154300000|2021-10-13 19:45:00|359||358||359||358||16500
1634154600000|2021-10-13 19:50:00|359|358|359|358|359|358|358|358|4800
1634154900000|2021-10-13 19:55:00|358|357|358|354|358|358|355|354|168600
1634218200000|2021-10-14 13:30:00|360|356|358|357|363|359|357|355|61200
1634218500000|2021-10-14 13:35:00|359|358|358|356|360|359|357|356|32200
1634218800000|2021-10-14 13:40:00|357|357|360|359|360|359|357|356|11000
1634219100000|2021-10-14 13:45:00|359|358|358|357|360|358|358|357|33200
1634219400000|2021-10-14 13:50:00|357|356|356|355|358|357|356|355|8500
1634219700000|2021-10-14 13:55:00|357|356|355|354|357|356|355|354|112700
1634220000000|2021-10-14 14:00:00|356|355|355|354|358|357|355|354|59600
1634220300000|2021-10-14 14:05:00|356|355|357|356|357|356|356|355|38700
1634220600000|2021-10-14 14:10:00|356|355|356|355|356|355|356|355|6700
1634220900000|2021-10-14 14:15:00|357|356|358|357|358|357|357|356|8300
1634221200000|2021-10-14 14:20:00|357|356|358|357|358|357|357|356|8900
1634221500000|2021-10-14 14:25:00|359|358|357|356|359|358|357|356|28700
1634221800000|2021-10-14 14:30:00|358|357|355|354|358|357|355|354|64900
1634222100000|2021-10-14 14:35:00|354|353|355|354|355|354|353|352|25300
1634222400000|2021-10-14 14:40:00|356|355|356|355|356|355|356|355|12300
1634222700000|2021-10-14 14:45:00|357|356|357|356|357|356|357|356|10800
1634223000000|2021-10-14 14:50:00|356|355|356|355|356|355|356|355|14400
1634223300000|2021-10-14 14:55:00|355|354|355|354|355|354|355|354|34300
1634223600000|2021-10-14 15:00:00|356|353|354|353|356|353|354|353|9200
1634223900000|2021-10-14 15:05:00|355|354|355|354|355|354|354|354|8400
1634224200000|2021-10-14 15:10:00|354|353|356|355|356|355|354|353|25900
1634224500000|2021-10-14 15:15:00|355|354|356|355|356|355|355|354|7100
1634224800000|2021-10-14 15:20:00|355|354|355|354|356|355|355|354|10200
1634225100000|2021-10-14 15:25:00|||||||||28800
1634225400000|2021-10-14 15:30:00|354|353|355|354|355|354|354|353|4500
1634225700000|2021-10-14 15:35:00|356|355|356|355|356|355|356|354|21400
1634226300000|2021-10-14 15:45:00|357|356|358|357|359|358|357|356|23400
1634226600000|2021-10-14 15:50:00|359|358|358|357|359|358|358|357|3300
1634226900000|2021-10-14 15:55:00|||||||||900
1634227200000|2021-10-14 16:00:00|359|358|358|357|359|358|358|357|5900
1634227500000|2021-10-14 16:05:00|||||||||200
1634227800000|2021-10-14 16:10:00|357|356|357|356|357|356|356|355|6900
1634228100000|2021-10-14 16:15:00|||||||||300
1634228400000|2021-10-14 16:20:00|356|355|357|356|357|356|356|355|3800
1634228700000|2021-10-14 16:25:00|||||||||1500
1634229000000|2021-10-14 16:30:00|356|355|356|355|357|356|356|355|6000
1634229300000|2021-10-14 16:35:00|||||||||1500
1634229600000|2021-10-14 16:40:00|357|356|356|355|357|356|356|355|3300
1634229900000|2021-10-14 16:45:00|||||||||4100
1634230200000|2021-10-14 16:50:00|357|356|358|357|358|357|357|356|26400
1634230500000|2021-10-14 16:55:00|357|356|357|356|357|356|357|356|3200
1634230800000|2021-10-14 17:00:00|356|355|356|355|356|355|356|355|5300
1634231100000|2021-10-14 17:05:00|355|354|355|354|356|354|355|354|6200
1634231400000|2021-10-14 17:10:00|||||||||1100
1634231700000|2021-10-14 17:15:00|354|353|355|354|355|354|352|351|49900
1634232000000|2021-10-14 17:20:00|354|353|355|354|355|354|354|353|1800
1634232300000|2021-10-14 17:25:00|||||||||3000
1634232600000|2021-10-14 17:30:00|356|355|356|355|356|355|356|355|2800
1634232900000|2021-10-14 17:35:00|355|354|355|354|356|354|355|354|3600
1634233200000|2021-10-14 17:40:00|356|355|356|355|356|355|356|355|900
1634233500000|2021-10-14 17:45:00|||||||||700
1634233800000|2021-10-14 17:50:00|355|354|355|354|355|354|355|354|6100
1634234100000|2021-10-14 17:55:00|356|355|355|354|356|355|355|354|4200
1634234400000|2021-10-14 18:00:00|356|353|354|353|356|353|354|353|9900
1634234700000|2021-10-14 18:05:00|355||354||355||354||600
1634235000000|2021-10-14 18:10:00|355|354|355|354|355|354|355|353|0
1634235300000|2021-10-14 18:15:00|354|353|354|353|355|354|354|353|1400
1634235600000|2021-10-14 18:20:00|355|354|354|353|355|354|354|353|1500
1634235900000|2021-10-14 18:25:00|353|352|354|353|354|353|353|352|14700
1634236200000|2021-10-14 18:30:00|353|352|354|353|354|353|353|352|7500
1634236500000|2021-10-14 18:35:00|353|352|354|353|354|353|353|352|8200
1634236800000|2021-10-14 18:40:00|355|354|355|354|355|354|354|353|11000
1634237100000|2021-10-14 18:45:00|356|355|355|354|356|355|355|354|14600
1634237400000|2021-10-14 18:50:00|356|355|357|356|357|356|355|354|13900
1634237700000|2021-10-14 18:55:00|358|357|358|357|358|357|357|356|5500
1634238000000|2021-10-14 19:00:00|||||||||19600
1634238300000|2021-10-14 19:05:00|357|356|357|356|357|356|357|356|12700
1634238600000|2021-10-14 19:10:00|356|355|356|355|357|356|356|355|9800
1634238900000|2021-10-14 19:15:00|355|354|356|355|356|355|355|354|10000
1634239200000|2021-10-14 19:20:00|355|354|355|354|355|354|355|354|1200
1634239500000|2021-10-14 19:25:00|356|353|353|352|356|353|353|352|33600
1634239800000|2021-10-14 19:30:00|354|353|354|353|355|354|353|352|8800
1634240100000|2021-10-14 19:35:00|355|354|355|354|355|354|354|353|1100
1634240400000|2021-10-14 19:40:00|||||||||2600
1634240700000|2021-10-14 19:45:00|356|355|357|356|358|357|356|355|67100
1634241000000|2021-10-14 19:50:00|||||||||7000
1634241300000|2021-10-14 19:55:00|||||||||2500
1634304600000|2021-10-15 13:30:00|364|363|370|368|375|372|363|362|131500
1634304900000|2021-10-15 13:35:00|369|369|375|374|375|374|369|367|106400
1634305200000|2021-10-15 13:40:00|376|373|373|372|378|377|372|371|81400
1634305500000|2021-10-15 13:45:00|372|371|371|370|375|374|371|370|52700
1634305800000|2021-10-15 13:50:00|372|371|373|372|374|373|372|371|65900
1634306100000|2021-10-15 13:55:00|374|373|376|375|379|378|374|373|141000
1634306400000|2021-10-15 14:00:00|377|376|376|375|377|376|373|372|41000
1634306700000|2021-10-15 14:05:00|375|374|373|372|378|377|373|372|42200
1634307000000|2021-10-15 14:10:00|374|373|376|375|376|375|373|372|15000
1634307300000|2021-10-15 14:15:00|375|374|375|374|377|376|373|372|19700
1634307600000|2021-10-15 14:20:00|374|373|376|375|376|375|374|373|12800
1634307900000|2021-10-15 14:25:00|375|374|375|374|375|374|373|372|31400
1634308200000|2021-10-15 14:30:00|374|373|373|372|375|373|372|371|9400
1634308500000|2021-10-15 14:35:00|374|373|371|370|374|373|371|370|14800
1634308800000|2021-10-15 14:40:00|370|369|371|370|371|370|370|369|47900
1634309100000|2021-10-15 14:45:00|372|371|370|369|372|371|368|367|47900
1634309400000|2021-10-15 14:50:00|371|370|371|370|371|370|370|369|10200
1634309700000|2021-10-15 14:55:00|372|371|372|371|372|371|371|370|12700
1634310000000|2021-10-15 15:00:00|373|372|372|371|373|372|372|371|16400
1634310300000|2021-10-15 15:05:00|371|370|371|370|372|371|371|370|10000
1634310600000|2021-10-15 15:10:00|370|369|370|369|370|369|370|369|21400
1634310900000|2021-10-15 15:15:00|371|370|372|371|372|371|371|370|5200
1634311200000|2021-10-15 15:20:00|373|372|371|370|373|372|371|370|24600
1634311500000|2021-10-15 15:25:00|370|369|369|368|370|369|369|368|12400
1634311800000|2021-10-15 15:30:00|368|367|368|367|368|367|368|367|12600
1634312100000|2021-10-15 15:35:00|367|366|367|366|367|366|366|365|23300
1634312400000|2021-10-15 15:40:00|368|367|369|368|369|368|367|366|13200
1634312700000|2021-10-15 15:45:00|370|369|369|368|370|369|368|367|45300
1634313000000|2021-10-15 15:50:00|368|367|369|368|369|368|368|367|2400
1634313300000|2021-10-15 15:55:00|370|369|369|368|371|370|369|368|10400
1634313600000|2021-10-15 16:00:00|370|369|370|369|370|369|370|369|2700
1634313900000|2021-10-15 16:05:00|371|370|373|372|373|372|370|369|42100
1634314200000|2021-10-15 16:10:00|372|371|373|372|373|372|372|371|15300
1634314500000|2021-10-15 16:15:00|374|373|375|374|375|374|374|373|13900
1634314800000|2021-10-15 16:20:00|374|373|373|372|374|373|373|372|12300
1634315100000|2021-10-15 16:25:00|374|373|374|373|374|373|374|373|19900
1634315400000|2021-10-15 16:30:00|373|372|373|372|374|373|373|372|16600
1634315700000|2021-10-15 16:35:00|374|373|378|377|378|377|374|373|136300
1634316000000|2021-10-15 16:40:00|379|378|380|379|380|379|378|377|70400
1634316300000|2021-10-15 16:45:00|381|380|382|381|382|381|379|378|190500
1634316600000|2021-10-15 16:50:00|381|380|383|382|385|384|381|380|65100
1634316900000|2021-10-15 16:55:00|384|383|387|386|387|386|383|382|83600
1634317200000|2021-10-15 17:00:00|386|385|385|384|387|386|385|384|23800
1634317500000|2021-10-15 17:05:00|384|383|383|382|385|384|383|382|22600
1634317800000|2021-10-15 17:10:00|384|383|387|386|387|386|384|383|50200
1634318100000|2021-10-15 17:15:00|388|387|387|386|389|388|385|384|92700
1634318400000|2021-10-15 17:20:00|388|387|387|386|389|388|387|386|22600
1634318700000|2021-10-15 17:25:00|386|385|385|384|388|387|385|384|68400
1634319000000|2021-10-15 17:30:00|384|383|385|384|385|384|383|382|23300
1634319300000|2021-10-15 17:35:00|384|383|385|384|385|384|384|383|41000
1634319600000|2021-10-15 17:40:00|386|385|387|386|388|387|385|384|59800
1634319900000|2021-10-15 17:45:00|388|387|388|387|389|388|387|386|26500
1634320200000|2021-10-15 17:50:00|389|386|387|386|389|387|387|386|23700
1634320500000|2021-10-15 17:55:00|386|385|389|388|390|389|386|385|29600
1634320800000|2021-10-15 18:00:00|388|387|390|389|390|389|388|387|23400
1634321100000|2021-10-15 18:05:00|391|390|394|393|394|393|391|390|246600
1634321400000|2021-10-15 18:10:00|395|394|393|392|395|394|392|391|41200
1634321700000|2021-10-15 18:15:00|392|391|392|391|393|391|391|390|20000
1634322000000|2021-10-15 18:20:00|393|392|395|394|395|394|393|392|31100
1634322300000|2021-10-15 18:25:00|394|393|393|392|394|393|393|392|19400
1634322600000|2021-10-15 18:30:00|392|391|394|393|394|393|392|391|19100
1634322900000|2021-10-15 18:35:00|393|392|393|392|393|392|392|391|52000
1634323200000|2021-10-15 18:40:00|392|391|392|391|393|392|392|391|67700
1634323500000|2021-10-15 18:45:00|393|392|390|389|393|392|390|389|30700
1634323800000|2021-10-15 18:50:00|389|388|393|392|394|393|389|388|57200
1634324100000|2021-10-15 18:55:00|392|391|395|394|395|394|392|391|29700
1634324400000|2021-10-15 19:00:00|396|395|395|394|396|395|395|394|65100
1634324700000|2021-10-15 19:05:00|394|393|393|392|395|394|392|391|26800
1634325000000|2021-10-15 19:10:00|394|393|392|391|394|393|392|391|29900
1634325300000|2021-10-15 19:15:00|393|392|392|391|393|392|392|391|24500
1634325600000|2021-10-15 19:20:00|393|392|392|391|393|392|392|391|7600
1634325900000|2021-10-15 19:25:00|393|392|392|391|393|392|391|390|40500
1634326200000|2021-10-15 19:30:00|391|390|389|388|391|391|388|387|41200
1634326500000|2021-10-15 19:35:00|388|387|387|386|388|387|386|385|35900
1634326800000|2021-10-15 19:40:00|388|387|387|386|388|387|387|386|17900
1634327100000|2021-10-15 19:45:00|386|385|388|387|388|387|386|385|37100
1634327400000|2021-10-15 19:50:00|389|388|389|388|390|389|389|388|24000
1634327700000|2021-10-15 19:55:00|388|387|388|385|388|387|387|385|57800
1634563800000|2021-10-18 13:30:00|392|390|401|400|402|401|390|389|220100
1634564100000|2021-10-18 13:35:00|402|401|402|400|408|406|401|400|82400
1634564400000|2021-10-18 13:40:00|403|401|400|399|403|402|398|397|99000
1634564700000|2021-10-18 13:45:00|401|400|400|399|404|403|400|399|80000
1634565000000|2021-10-18 13:50:00|401|400|404|403|405|404|401|400|38300
1634565300000|2021-10-18 13:55:00|405|404|412|411|412|411|405|404|112100
1634565600000|2021-10-18 14:00:00|411|410|412|411|413|412|411|410|35600
1634565900000|2021-10-18 14:05:00|411|410|419|418|419|418|411|410|130800
1634566200000|2021-10-18 14:10:00|420|419|418|417|420|419|416|415|26800
1634566500000|2021-10-18 14:15:00|417|416|417|416|420|419|416|415|81100
1634566800000|2021-10-18 14:20:00|416|415|416|415|418|417|411|410|82100
1634567100000|2021-10-18 14:25:00|417|416|415|414|417|416|414|413|36900
1634567400000|2021-10-18 14:30:00|416|415|417|416|418|417|416|415|90400
1634567700000|2021-10-18 14:35:00|418|417|415|414|419|418|415|414|118900
1634568000000|2021-10-18 14:40:00|416|415|418|417|422|421|416|415|156800
1634568300000|2021-10-18 14:45:00|417|416|416|415|417|416|416|415|46500
1634568600000|2021-10-18 14:50:00|415|414|417|416|418|417|414|413|52600
1634568900000|2021-10-18 14:55:00|418|417|418|417|419|418|418|417|54900
1634569200000|2021-10-18 15:00:00|419|418|419|418|420|419|417|416|31800
1634569500000|2021-10-18 15:05:00|418|417|418|417|419|418|417|416|13400
1634569800000|2021-10-18 15:10:00|419|418|419|418|420|419|418|418|22900
1634570100000|2021-10-18 15:15:00|418|417|419|418|419|418|417|416|39900
1634570400000|2021-10-18 15:20:00|418|417|418|417|419|418|418|417|11000
1634570700000|2021-10-18 15:25:00|419|418|418|417|419|418|418|417|12700
1634571000000|2021-10-18 15:30:00|417|416|415|414|417|416|414|413|38000
1634571300000|2021-10-18 15:35:00|416|415|417|416|417|416|415|414|12100
1634571600000|2021-10-18 15:40:00|416|415|418|417|419|418|416|415|14900
1634571900000|2021-10-18 15:45:00|419|418|417|416|419|418|417|415|28400
1634572200000|2021-10-18 15:50:00|418|417|417|416|418|417|417|416|5500
1634572500000|2021-10-18 15:55:00|418|417|418|417|418|417|417|416|20400
1634572800000|2021-10-18 16:00:00|419|418|422|421|422|421|418|417|193100
1634573100000|2021-10-18 16:05:00|423|422|424|423|424|423|422|421|73100
1634573400000|2021-10-18 16:10:00|425|424|425|424|425|424|425|424|76500
1634573700000|2021-10-18 16:15:00|426|425|425|424|427|426|424|423|59000
1634574000000|2021-10-18 16:20:00|426|425|425|424|426|425|425|424|29400
1634574300000|2021-10-18 16:25:00|426|425|425|424|426|425|423|422|35900
1634574600000|2021-10-18 16:30:00|424|423|424|423|424|423|424|423|9100
1634574900000|2021-10-18 16:35:00|423|422|418|417|423|422|418|417|44300
1634575200000|2021-10-18 16:40:00|419|418|421|420|421|420|418|417|22400
1634575500000|2021-10-18 16:45:00|420|419|419|418|420|419|418|417|24100
1634575800000|2021-10-18 16:50:00|420|419|420|419|421|420|420|419|27500
1634576100000|2021-10-18 16:55:00|421|420|422|421|422|421|420|420|15500
1634576400000|2021-10-18 17:00:00|||||||||6400
1634576700000|2021-10-18 17:05:00|||||||||6500
1634577000000|2021-10-18 17:10:00|421|420|422|421|422|421|421|420|14400
1634577300000|2021-10-18 17:15:00|423|422|426|425|426|425|423|422|54300
1634577600000|2021-10-18 17:20:00|427|426|427|426|427|426|427|426|28400
1634577900000|2021-10-18 17:25:00|426|425|427|426|427|426|426|425|30000
1634578200000|2021-10-18 17:30:00|426|425|426|425|426|425|426|425|13200
1634578500000|2021-10-18 17:35:00|427|426|429|428|429|428|426|425|53800
1634578800000|2021-10-18 17:40:00|428|427|429|428|429|428|428|427|22800
1634579100000|2021-10-18 17:45:00|430|429|430|429|430|429|428|427|54100
1634579400000|2021-10-18 17:50:00|429|428|426|425|429|428|426|425|37600
1634579700000|2021-10-18 17:55:00|427|426|426|425|428|427|426|425|16100
1634580000000|2021-10-18 18:00:00|427|426|428|427|428|427|426|425|7500
1634580300000|2021-10-18 18:05:00|427|426|429|428|429|428|426|425|30000
1634580600000|2021-10-18 18:10:00|428|427|429|428|429|428|428|427|13700
1634580900000|2021-10-18 18:15:00|430|429|429|428|430|429|429|428|16600
1634581200000|2021-10-18 18:20:00|430|429|431|430|432|431|429|428|94000
1634581500000|2021-10-18 18:25:00|432|431|430|429|432|431|429|428|54600
1634581800000|2021-10-18 18:30:00|431|430|432|431|432|431|431|430|17800
1634582100000|2021-10-18 18:35:00|431|430|432|431|432|431|431|430|15200
1634582400000|2021-10-18 18:40:00|431|430|428|427|431|431|427|426|34300
1634582700000|2021-10-18 18:45:00|427|426|424|423|428|427|424|423|17600
1634583000000|2021-10-18 18:50:00|425|424|425|424|427|426|425|424|7300
1634583300000|2021-10-18 18:55:00|426|425|424|423|426|425|424|423|20600
1634583600000|2021-10-18 19:00:00|423|422|417|416|424|423|417|415|87400
1634583900000|2021-10-18 19:05:00|416|415|414|413|417|416|413|412|59200
1634584200000|2021-10-18 19:10:00|415|414|403|402|415|414|401|400|139100
1634584500000|2021-10-18 19:15:00|402|401|409|408|412|410|401|400|47700
1634584800000|2021-10-18 19:20:00|410|407|412|411|412|411|410|407|20400
1634585100000|2021-10-18 19:25:00|411|410|410|409|411|410|408|407|56400
1634585400000|2021-10-18 19:30:00|409|408|406|405|409|408|404|403|49100
1634585700000|2021-10-18 19:35:00|407|406|410|409|410|409|406|405|39600
1634586000000|2021-10-18 19:40:00|411|410|412|411|413|412|411|410|52700
1634586300000|2021-10-18 19:45:00|413|412|415|414|418|417|413|412|86600
1634586600000|2021-10-18 19:50:00|414|413|413|412|416|415|413|412|31900
1634586900000|2021-10-18 19:55:00|414|413|416|415|416|415|412|411|47500
1634650200000|2021-10-19 13:30:00|428|426|439|437|439|438|422|421|146700
1634650500000|2021-10-19 13:35:00|438|438|434|433|442|440|432|431|199200
1634650800000|2021-10-19 13:40:00|435|434|427|425|435|434|423|422|122900
1634651100000|2021-10-19 13:45:00|426|426|419|418|427|426|419|418|92000
1634651400000|2021-10-19 13:50:00|420|419|421|420|423|422|419|418|78400
1634651700000|2021-10-19 13:55:00|420|419|407|406|420|419|407|406|168000
1634652000000|2021-10-19 14:00:00|408|407|415|414|416|414|404|403|85400
1634652300000|2021-10-19 14:05:00|416|415|422|420|422|420|413|412|67200
1634652600000|2021-10-19 14:10:00|421|419|414|413|421|420|414|413|82600
1634652900000|2021-10-19 14:15:00|413|412|416|415|417|416|412|411|24600
1634653200000|2021-10-19 14:20:00|417|416|409|407|419|418|406|404|67700
1634653500000|2021-10-19 14:25:00|408|408|403|402|409|408|402|401|99900
1634653800000|2021-10-19 14:30:00|404|401|407|406|409|407|402|401|25400
1634654100000|2021-10-19 14:35:00|408|407|408|407|411|410|407|406|19200
1634654400000|2021-10-19 14:40:00|409|408|408|407|409|408|405|404|48900
1634654700000|2021-10-19 14:45:00|409|408|416|415|416|415|408|407|41600
1634655000000|2021-10-19 14:50:00|417|416|420|419|420|419|416|415|45300
1634655300000|2021-10-19 14:55:00|419|418|420|419|425|424|419|418|47600
1634655600000|2021-10-19 15:00:00|419|418|422|421|422|421|417|416|34700
1634655900000|2021-10-19 15:05:00|421|420|422|421|424|423|420|419|29200
1634656200000|2021-10-19 15:10:00|421|420|423|422|423|422|421|420|15200
1634656500000|2021-10-19 15:15:00|422|421|424|423|424|423|421|420|20100
1634656800000|2021-10-19 15:20:00|425|424|424|423|427|426|424|423|50600
1634657100000|2021-10-19 15:25:00|423|422|423|422|424|423|423|422|4500
1634657400000|2021-10-19 15:30:00|422|421|425|424|425|424|419|417|28900
1634657700000|2021-10-19 15:35:00|426|425|425|424|430|429|425|424|29300
1634658000000|2021-10-19 15:40:00|426|425|435|434|436|435|426|425|123400
1634658300000|2021-10-19 15:45:00|436|435|436|435|438|437|435|434|49500
1634658600000|2021-10-19 15:50:00|437|436|435|434|437|436|434|433|32700
1634658900000|2021-10-19 15:55:00|434|433|437|436|438|437|434|432|80500
1634659200000|2021-10-19 16:00:00|436|435|437|436|437|436|436|435|13100
1634659500000|2021-10-19 16:05:00|438|437|438|437|439|438|437|436|29500
1634659800000|2021-10-19 16:10:00|439|438|434|433|439|438|434|433|22900
1634660100000|2021-10-19 16:15:00|433|432|437|436|437|436|433|432|18500
1634660400000|2021-10-19 16:20:00|438|437|443|442|443|442|438|437|165200
1634660700000|2021-10-19 16:25:00|444|443|443|442|445|444|442|441|112500
1634661000000|2021-10-19 16:30:00|444|443|442|441|444|443|440|439|29400
1634661300000|2021-10-19 16:35:00|441|440|437|436|442|441|437|436|33100
1634661600000|2021-10-19 16:40:00|438|437|441|440|442|441|437|436|58600
1634661900000|2021-10-19 16:45:00|442|439|443|442|443|442|440|439|58100
1634662200000|2021-10-19 16:50:00|442|441|442|441|443|442|442|441|16200
1634662500000|2021-10-19 16:55:00|443|442|447|446|447|446|442|441|83000
1634662800000|2021-10-19 17:00:00|448|447|447|445|450|449|446|445|72200
1634663100000|2021-10-19 17:05:00|446|446|448|447|448|447|446|445|37100
1634663400000|2021-10-19 17:10:00|449|448|448|447|450|449|448|447|18900
1634663700000|2021-10-19 17:15:00|449|448|449|448|449|448|448|447|15600
1634664000000|2021-10-19 17:20:00|448|447|449|448|450|449|448|447|37000
1634664300000|2021-10-19 17:25:00|450|449|448|447|450|449|448|447|45200
1634664600000|2021-10-19 17:30:00|449|446|445|444|449|447|445|443|50800
1634664900000|2021-10-19 17:35:00|446|445|443|442|446|445|443|442|37900
1634665200000|2021-10-19 17:40:00|444|443|443|441|446|445|442|441|41400
1634665500000|2021-10-19 17:45:00|444|442|444|443|444|443|442|441|6100
1634665800000|2021-10-19 17:50:00|443|442|443|441|443|442|442|441|19600
1634666100000|2021-10-19 17:55:00|444|442|448|447|449|447|444|442|49200
1634666400000|2021-10-19 18:00:00|449|448|448|447|449|448|447|446|16200
1634666700000|2021-10-19 18:05:00|447|446|449|448|449|448|444|443|54400
1634667000000|2021-10-19 18:10:00|450|449|449|448|450|449|449|448|55000
1634667300000|2021-10-19 18:15:00|448|447|448|447|449|448|446|445|26000
1634667600000|2021-10-19 18:20:00|447|446|443|442|448|447|443|441|21000
1634667900000|2021-10-19 18:25:00|442|441|441|440|443|442|441|440|21700
1634668200000|2021-10-19 18:30:00|440|439|435|434|441|440|435|434|83000
1634668500000|2021-10-19 18:35:00|436|433|436|435|436|435|433|432|46700
1634668800000|2021-10-19 18:40:00|437|436|441|439|442|441|436|435|48700
1634669100000|2021-10-19 18:45:00|440|440|441|440|445|444|440|439|33400
1634669400000|2021-10-19 18:50:00|440|439|441|440|442|441|438|437|32700
1634669700000|2021-10-19 18:55:00|442|441|442|441|443|442|442|440|10900
1634670000000|2021-10-19 19:00:00|441|440|445|444|445|444|441|440|32300
1634670300000|2021-10-19 19:05:00|444|443|447|446|449|448|444|443|72600
1634670600000|2021-10-19 19:10:00|446|445|449|448|449|448|446|445|39400
1634670900000|2021-10-19 19:15:00|450|449|449|448|450|449|448|447|42600
1634671200000|2021-10-19 19:20:00|448|447|449|448|450|449|447|446|44800
1634671500000|2021-10-19 19:25:00|450|449|449|448|450|449|449|448|29800
1634671800000|2021-10-19 19:30:00|448|447|450|449|450|449|447|446|87000
1634672100000|2021-10-19 19:35:00|449|448|449|448|449|448|449|448|53500
1634672400000|2021-10-19 19:40:00|450|449|450|449|451|450|450|448|168400
1634672700000|2021-10-19 19:45:00|449|448|447|446|449|448|445|444|66600
1634673000000|2021-10-19 19:50:00|448|447|450|449|450|449|448|447|57000
1634673300000|2021-10-19 19:55:00|449|448|451|449|451|449|446|445|156100
1634736600000|2021-10-20 13:30:00|460|457|464|462|468|467|457|454|216800
1634736900000|2021-10-20 13:35:00|463|463|459|458|463|463|452|450|92400
1634737200000|2021-10-20 13:40:00|460|457|474|473|475|474|456|455|248500
1634737500000|2021-10-20 13:45:00|475|474|479|478|479|478|471|470|193300
1634737800000|2021-10-20 13:50:00|478|477|481|480|483|482|472|471|179800
1634738100000|2021-10-20 13:55:00|482|481|478|476|483|482|474|473|225600
1634738400000|2021-10-20 14:00:00|477|475|483|481|484|483|474|473|179300
1634738700000|2021-10-20 14:05:00|482|482|480|478|483|482|478|477|52700
1634739000000|2021-10-20 14:10:00|479|477|487|485|487|486|478|477|222900
1634739300000|2021-10-20 14:15:00|486|484|488|487|488|487|484|483|103500
1634739600000|2021-10-20 14:20:00|487|486|489|487|490|489|487|485|70100
1634739900000|2021-10-20 14:25:00|488|488|485|483|488|488|483|482|72200
1634740200000|2021-10-20 14:30:00|484|484|492|490|492|490|484|483|162300
1634740500000|2021-10-20 14:35:00|493|491|500|498|503|502|493|491|527100
1634740800000|2021-10-20 14:40:00|499|497|502|501|504|503|497|496|111500
1634741100000|2021-10-20 14:45:00|501|500|501|499|501|500|497|495|111500
1634741400000|2021-10-20 14:50:00|502|500|504|502|505|504|501|500|109600
1634741700000|2021-10-20 14:55:00|503|503|494|492|503|503|490|489|133700
1634742000000|2021-10-20 15:00:00|493|493|496|494|499|497|493|492|34800
1634742300000|2021-10-20 15:05:00|495|493|491|490|495|493|488|487|98200
1634742600000|2021-10-20 15:10:00|492|491|489|487|494|493|488|487|120000
1634742900000|2021-10-20 15:15:00|490|488|479|477|490|489|477|476|190700
1634743200000|2021-10-20 15:20:00|480|478|484|483|484|483|476|475|104800
1634743500000|2021-10-20 15:25:00|483|482|488|486|489|487|483|482|41900
1634743800000|2021-10-20 15:30:00|487|485|485|483|487|486|481|480|38300
1634744100000|2021-10-20 15:35:00|484|484|486|485|487|486|484|483|17100
1634744400000|2021-10-20 15:40:00|487|486|483|482|488|487|483|481|30000
1634744700000|2021-10-20 15:45:00|484|483|485|484|486|485|483|482|17200
1634745000000|2021-10-20 15:50:00|486|485|491|490|493|492|486|484|72600
1634745300000|2021-10-20 15:55:00|492|489|489|488|492|489|487|485|18400
1634745600000|2021-10-20 16:00:00|490|487|493|492|493|492|486|485|72900
1634745900000|2021-10-20 16:05:00|494|493|489|487|494|493|487|486|78700
1634746200000|2021-10-20 16:10:00|488|488|489|488|490|489|488|486|4800
1634746500000|2021-10-20 16:15:00|490|489|487|485|492|490|486|485|41800
1634746800000|2021-10-20 16:20:00|488|486|489|488|491|490|487|486|19000
1634747100000|2021-10-20 16:25:00|488|487|487|485|491|490|486|485|45300
1634747400000|2021-10-20 16:30:00|486|484|486|484|486|485|483|482|44700
1634747700000|2021-10-20 16:35:00|485|485|482|480|485|485|479|478|69300
1634748000000|2021-10-20 16:40:00|481|479|479|478|482|480|479|478|29000
1634748300000|2021-10-20 16:45:00|478|477|483|481|484|483|478|477|47800
1634748600000|2021-10-20 16:50:00|484|482|483|482|484|483|483|482|7200
1634748900000|2021-10-20 16:55:00|482|481|481|480|483|482|479|478|40800
1634749200000|2021-10-20 17:00:00|482|481|480|479|482|481|480|479|7200
1634749500000|2021-10-20 17:05:00|479|478|474|472|479|478|473|472|147500
1634749800000|2021-10-20 17:10:00|473|473|472|471|475|473|472|471|42200
1634750100000|2021-10-20 17:15:00|471|470|473|471|473|471|465|464|98300
1634750400000|2021-10-20 17:20:00|472|472|475|474|475|474|469|468|30900
1634750700000|2021-10-20 17:25:00|476|475|476|475|478|476|474|473|19600
1634751000000|2021-10-20 17:30:00|477|476|477|476|478|476|475|474|16100
1634751300000|2021-10-20 17:35:00|478|477|479|478|479|478|477|477|7200
1634751600000|2021-10-20 17:40:00|480|479|481|480|482|481|479|478|68800
1634751900000|2021-10-20 17:45:00|482|481|481|480|482|481|480|479|47700
1634752200000|2021-10-20 17:50:00|480|479|481|480|481|480|479|477|28000
1634752500000|2021-10-20 17:55:00|480|479|480|479|480|479|479|478|5900
1634752800000|2021-10-20 18:00:00|479|478|479|478|480|479|478|477|11300
1634753100000|2021-10-20 18:05:00|478|477|477|476|478|477|476|475|11100
1634753400000|2021-10-20 18:10:00|476|475|482|480|483|482|476|475|38200
1634753700000|2021-10-20 18:15:00|483|481|487|486|488|487|483|481|113500
1634754000000|2021-10-20 18:20:00|486|485|486|485|487|486|485|484|11400
1634754300000|2021-10-20 18:25:00|487|486|488|487|488|487|487|486|23800
1634754600000|2021-10-20 18:30:00|487|486|488|487|488|487|487|485|8500
1634754900000|2021-10-20 18:35:00|487|486|484|483|488|486|483|482|38700
1634755200000|2021-10-20 18:40:00|483|482|485|484|486|485|483|482|25700
1634755500000|2021-10-20 18:45:00|484|483|483|482|485|483|481|480|21800
1634755800000|2021-10-20 18:50:00|484|483|483|482|486|485|483|482|10400
1634756100000|2021-10-20 18:55:00|482|481|487|485|488|487|482|481|45900
1634756400000|2021-10-20 19:00:00|486|486|487|486|488|487|486|485|21300
1634756700000|2021-10-20 19:05:00|488|487|489|488|490|489|488|486|95200
1634757000000|2021-10-20 19:10:00|490|489|488|487|490|489|487|486|27000
1634757300000|2021-10-20 19:15:00|489|488|490|489|490|489|488|487|12700
1634757600000|2021-10-20 19:20:00|489|488|489|488|489|488|485|484|80900
1634757900000|2021-10-20 19:25:00|488|487|487|486|489|488|487|486|10600
1634758200000|2021-10-20 19:30:00|488|487|489|488|489|488|487|486|34100
1634758500000|2021-10-20 19:35:00|488|487|487|486|489|488|487|486|25700
1634758800000|2021-10-20 19:40:00|486|485|482|481|487|486|482|481|83500
1634759100000|2021-10-20 19:45:00|483|482|485|483|486|485|483|482|47500
1634759400000|2021-10-20 19:50:00|484|484|488|487|488|487|484|483|43500
1634759700000|2021-10-20 19:55:00|489|488|489|488|489|488|488|487|157500
1634823000000|2021-10-21 13:30:00|498|495|504|502|504|503|493|492|401700
1634823300000|2021-10-21 13:35:00|503|503|517|516|519|518|503|503|337600
1634823600000|2021-10-21 13:40:00|518|517|507|506|518|517|504|503|184300
1634823900000|2021-10-21 13:45:00|508|507|499|498|509|507|497|496|144900
1634824200000|2021-10-21 13:50:00|500|499|493|492|504|503|493|492|148600
1634824500000|2021-10-21 13:55:00|494|491|488|487|494|492|485|484|227200
1634824800000|2021-10-21 14:00:00|489|488|489|488|492|491|486|485|102800
1634825100000|2021-10-21 14:05:00|488|487|500|499|500|499|488|487|56700
1634825400000|2021-10-21 14:10:00|499|498|495|494|500|499|494|492|172100
1634825700000|2021-10-21 14:15:00|494|493|495|494|497|496|493|492|65400
1634826000000|2021-10-21 14:20:00|494|493|489|488|495|494|488|487|159100
1634826300000|2021-10-21 14:25:00|488|487|485|484|489|487|482|481|157800
1634826600000|2021-10-21 14:30:00|486|483|485|484|488|487|482|481|44900
1634826900000|2021-10-21 14:35:00|486|485|486|484|487|486|483|482|52800
1634827200000|2021-10-21 14:40:00|485|485|488|487|490|489|485|484|113100
1634827500000|2021-10-21 14:45:00|489|488|486|485|490|489|486|485|62000
1634827800000|2021-10-21 14:50:00|485|484|478|477|486|484|478|477|90100
1634828100000|2021-10-21 14:55:00|479|476|478|477|480|479|476|475|71400
1634828400000|2021-10-21 15:00:00|479|478|480|479|482|481|479|478|29700
1634828700000|2021-10-21 15:05:00|479|478|474|473|480|479|472|471|96600
1634829000000|2021-10-21 15:10:00|475|474|475|474|477|476|472|471|37300
1634829300000|2021-10-21 15:15:00|474|473|466|465|476|475|466|465|89800
1634829600000|2021-10-21 15:20:00|467|466|466|465|470|469|465|464|78100
1634829900000|2021-10-21 15:25:00|465|464|462|461|468|467|461|460|126100
1634830200000|2021-10-21 15:30:00|461|460|464|463|466|465|460|459|65900
1634830500000|2021-10-21 15:35:00|465|464|464|463|468|467|460|459|74500
1634830800000|2021-10-21 15:40:00|463|462|465|464|466|465|462|461|52200
1634831100000|2021-10-21 15:45:00|466|465|470|469|471|470|465|464|71500
1634831400000|2021-10-21 15:50:00|469|468|471|470|471|470|469|468|42500
1634831700000|2021-10-21 15:55:00|470|469|469|468|470|469|468|467|18500
1634832000000|2021-10-21 16:00:00|468|467|471|469|471|470|467|466|22100
1634832300000|2021-10-21 16:05:00|470|470|473|472|473|472|469|468|55100
1634832600000|2021-10-21 16:10:00|472|471|477|476|478|477|472|471|133400
1634832900000|2021-10-21 16:15:00|478|477|477|476|480|479|476|475|51400
1634833200000|2021-10-21 16:20:00|478|477|477|476|479|478|477|476|12000
1634833500000|2021-10-21 16:25:00|478|477|479|478|480|479|477|476|37600
1634833800000|2021-10-21 16:30:00|480|479|481|480|481|480|479|478|23500
1634834100000|2021-10-21 16:35:00|480|479|479|478|482|481|479|478|57400
1634834400000|2021-10-21 16:40:00|480|479|480|479|480|479|479|478|8900
1634834700000|2021-10-21 16:45:00|479|478|475|473|479|479|473|472|129300
1634835000000|2021-10-21 16:50:00|474|472|470|469|474|473|469|468|133500
1634835300000|2021-10-21 16:55:00|471|470|473|471|473|472|469|467|98100
1634835600000|2021-10-21 17:00:00|472|472|474|473|474|473|470|469|53600
1634835900000|2021-10-21 17:05:00|475|474|475|474|476|475|475|474|9200
1634836200000|2021-10-21 17:10:00|474|473|473|472|474|473|473|472|9100
1634836500000|2021-10-21 17:15:00|474|473|477|476|477|476|474|473|15500
1634836800000|2021-10-21 17:20:00|476|475|477|476|477|476|475|474|4300
1634837100000|2021-10-21 17:25:00|476|475|474|473|476|475|474|473|28200
1634837400000|2021-10-21 17:30:00|473|472|472|471|473|472|472|471|15300
1634837700000|2021-10-21 17:35:00|473|472|471|470|473|472|471|470|21400
1634838000000|2021-10-21 17:40:00|472|471|470|469|472|471|469|468|24500
1634838300000|2021-10-21 17:45:00|469|468|467|466|470|468|466|465|37900
1634838600000|2021-10-21 17:50:00|466|465|464|463|467|466|464|463|73100
1634838900000|2021-10-21 17:55:00|465|464|463|462|465|464|462|461|59600
1634839200000|2021-10-21 18:00:00|464|463|467|466|467|466|464|463|35700
1634839500000|2021-10-21 18:05:00|468|467|469|468|469|468|467|466|37000
1634839800000|2021-10-21 18:10:00|470|469|468|467|470|469|468|467|9600
1634840100000|2021-10-21 18:15:00|469|468|466|465|469|468|466|465|13100
1634840400000|2021-10-21 18:20:00|467|466|466|465|468|467|466|465|12300
1634840700000|2021-10-21 18:25:00|467|466|467|466|468|467|467|466|9800
1634841000000|2021-10-21 18:30:00|468|467|466|465|469|468|466|465|15800
1634841300000|2021-10-21 18:35:00|465|464|465|464|465|464|464|463|42600
1634841600000|2021-10-21 18:40:00|||||||||1700
1634841900000|2021-10-21 18:45:00|464|463|466|465|466|465|464|463|15600
1634842200000|2021-10-21 18:50:00|465|464|464|463|465|464|464|463|5000
1634842500000|2021-10-21 18:55:00|463|462|462|461|463|462|462|461|45700
1634842800000|2021-10-21 19:00:00|463|462|465|464|466|465|463|462|25600
1634843100000|2021-10-21 19:05:00|466|465|469|468|469|468|466|465|59000
1634843400000|2021-10-21 19:10:00|468|467|468|467|469|467|466|465|17900
1634843700000|2021-10-21 19:15:00|469|468|468|467|469|468|468|467|9500
1634844000000|2021-10-21 19:20:00|469|468|473|472|473|472|469|468|62000
1634844300000|2021-10-21 19:25:00|474|473|479|478|479|478|474|473|54300
1634844600000|2021-10-21 19:30:00|478|477|479|478|479|478|476|475|27500
1634844900000|2021-10-21 19:35:00|478|477|474|473|478|477|473|472|30400
1634845200000|2021-10-21 19:40:00|473|472|470|469|474|473|470|469|52500
1634845500000|2021-10-21 19:45:00|469|468|467|466|469|468|467|466|66200
1634845800000|2021-10-21 19:50:00|466|465|463|462|466|465|461|460|219600
1634846100000|2021-10-21 19:55:00|464|463|464|463|464|463|461|460|196200
1634909400000|2021-10-22 13:30:00|458|457|450|449|460|457|448|446|161600
1634909700000|2021-10-22 13:35:00|451|450|454|453|456|455|450|449|57400
1634910000000|2021-10-22 13:40:00|453|452|455|453|455|454|446|445|79600
1634910300000|2021-10-22 13:45:00|454|452|451|450|455|454|449|448|34300
1634910600000|2021-10-22 13:50:00|450|449|446|445|451|449|443|442|101000
1634910900000|2021-10-22 13:55:00|445|444|439|438|447|446|439|438|103700
1634911200000|2021-10-22 14:00:00|440|439|436|435|441|440|432|431|196400
1634911500000|2021-10-22 14:05:00|437|436|436|435|438|437|433|432|85900
1634911800000|2021-10-22 14:10:00|435|434|437|436|437|436|431|430|29600
1634912100000|2021-10-22 14:15:00|436|435|443|441|444|443|436|435|59100
1634912400000|2021-10-22 14:20:00|442|442|443|442|444|443|441|440|31200
1634912700000|2021-10-22 14:25:00|442|441|451|450|451|450|442|441|62200
1634913000000|2021-10-22 14:30:00|452|451|447|446|453|452|447|446|54100
1634913300000|2021-10-22 14:35:00|448|447|447|446|449|448|445|444|24100
1634913600000|2021-10-22 14:40:00|446|445|444|443|448|447|443|442|27000
1634913900000|2021-10-22 14:45:00|445|444|447|446|448|447|444|443|17900
1634914200000|2021-10-22 14:50:00|446|445|445|444|448|447|445|443|14200
1634914500000|2021-10-22 14:55:00|446|445|447|446|449|448|446|445|42200
1634914800000|2021-10-22 15:00:00|448|447|452|451|452|451|447|446|130300
1634915100000|2021-10-22 15:05:00|453|452|449|448|453|452|448|447|33000
1634915400000|2021-10-22 15:10:00|448|447|447|446|448|447|446|445|31500
1634915700000|2021-10-22 15:15:00|446|445|444|443|446|445|443|442|25400
1634916000000|2021-10-22 15:20:00|443|442|439|438|443|442|439|438|37100
1634916300000|2021-10-22 15:25:00|438|437|438|437|442|441|437|436|18200
1634916600000|2021-10-22 15:30:00|437|436|441|440|441|440|437|436|13800
1634916900000|2021-10-22 15:35:00|440|439|442|441|443|442|440|439|27700
1634917200000|2021-10-22 15:40:00|443|442|439|438|444|443|439|438|8100
1634917500000|2021-10-22 15:45:00|438|437|438|437|440|439|438|437|18000
1634917800000|2021-10-22 15:50:00|437|436|438|437|440|439|437|436|19700
1634918100000|2021-10-22 15:55:00|439|438|440|439|441|440|439|438|18900
1634918400000|2021-10-22 16:00:00|439|438|440|439|441|440|438|437|13100
1634918700000|2021-10-22 16:05:00|439|438|439|438|441|440|439|438|5100
1634919000000|2021-10-22 16:10:00|438|437|435|434|438|437|435|434|44100
1634919300000|2021-10-22 16:15:00|434|433|439|438|440|439|434|433|27800
1634919600000|2021-10-22 16:20:00|440|439|446|445|446|445|440|439|33500
1634919900000|2021-10-22 16:25:00|445|444|450|449|451|450|445|444|57600
1634920200000|2021-10-22 16:30:00|451|450|451|450|453|452|450|449|50300
1634920500000|2021-10-22 16:35:00|450|449|450|449|451|450|448|447|11700
1634920800000|2021-10-22 16:40:00|449|448|451|450|453|452|449|448|31400
1634921100000|2021-10-22 16:45:00|450|449|450|449|451|450|450|449|4500
1634921400000|2021-10-22 16:50:00|449|448|452|451|452|451|448|447|9300
1634921700000|2021-10-22 16:55:00|453|452|450|449|455|454|450|449|73200
1634922000000|2021-10-22 17:00:00|449|448|449|448|450|449|449|448|12800
1634922300000|2021-10-22 17:05:00|450|449|450|449|450|449|449|448|4600
1634922600000|2021-10-22 17:10:00|449|448|447|446|449|448|447|446|33200
1634922900000|2021-10-22 17:15:00|446|445|444|443|447|446|444|443|33100
1634923200000|2021-10-22 17:20:00|443|442|443|442|443|442|442|441|11100
1634923500000|2021-10-22 17:25:00|444|443|442|441|445|443|442|441|15000
1634923800000|2021-10-22 17:30:00|441|440|441|440|443|442|441|440|21100
1634924100000|2021-10-22 17:35:00|||||||||1300
1634924400000|2021-10-22 17:40:00|440|439|438|437|440|439|438|437|26600
1634924700000|2021-10-22 17:45:00|439|438|439|438|439|438|438|437|16800
1634925000000|2021-10-22 17:50:00|440|439|441|440|442|441|439|438|78100
1634925300000|2021-10-22 17:55:00|440|439|439|438|440|439|439|438|7700
1634925600000|2021-10-22 18:00:00|438|437|437|436|438|437|437|436|46100
1634925900000|2021-10-22 18:05:00|438|437|440|439|440|439|438|437|16200
1634926200000|2021-10-22 18:10:00|441|440|438|437|441|440|438|437|13100
1634926500000|2021-10-22 18:15:00|439|438|436|435|439|438|436|435|18700
1634926800000|2021-10-22 18:20:00|437|436|439|438|440|438|437|436|17900
1634927100000|2021-10-22 18:25:00|438|437|438|437|440|438|438|437|16800
1634927400000|2021-10-22 18:30:00|439|438|443|442|444|443|438|438|22800
1634927700000|2021-10-22 18:35:00|444|443|443|442|445|444|443|442|10400
1634928000000|2021-10-22 18:40:00|||||||||2000
1634928300000|2021-10-22 18:45:00|442|441|442|441|442|442|441|440|7500
1634928600000|2021-10-22 18:50:00|441|440|441|440|442|440|440|438|13900
1634928900000|2021-10-22 18:55:00|442|441|444|443|445|444|441|440|27800
1634929200000|2021-10-22 19:00:00|443|442|440|439|443|442|440|439|9600
1634929500000|2021-10-22 19:05:00|439|438|438|437|439|438|438|437|13900
1634929800000|2021-10-22 19:10:00|437|436|437|436|438|437|437|436|18200
1634930100000|2021-10-22 19:15:00|438|437|436|435|438|437|436|435|21800
1634930400000|2021-10-22 19:20:00|437|436|437|436|437|436|437|436|9700
1634930700000|2021-10-22 19:25:00|438|437|438|437|438|437|438|437|28400
1634931000000|2021-10-22 19:30:00|439|438|439|438|442|441|439|438|55700
1634931300000|2021-10-22 19:35:00|440|439|440|439|441|440|439|438|23600
1634931600000|2021-10-22 19:40:00|439|438|436|435|439|438|436|435|35600
1634931900000|2021-10-22 19:45:00|437|436|438|437|439|438|436|435|28600
1634932200000|2021-10-22 19:50:00|437|436|442|441|442|441|437|436|50100
1634932500000|2021-10-22 19:55:00|441|440|441|440|442|441|440|439|37900
1635168600000|2021-10-25 13:30:00|456|455|473|471|473|472|456|453|171100
1635168900000|2021-10-25 13:35:00|472|470|465|464|472|471|464|463|153800
1635169200000|2021-10-25 13:40:00|464|463|466|465|471|470|461|460|136000
1635169500000|2021-10-25 13:45:00|465|464|471|470|472|471|464|463|179900
1635169800000|2021-10-25 13:50:00|470|469|477|475|478|477|468|467|177300
1635170100000|2021-10-25 13:55:00|476|476|479|478|482|481|476|474|152400
1635170400000|2021-10-25 14:00:00|480|479|479|478|481|480|475|474|79500
1635170700000|2021-10-25 14:05:00|480|479|481|480|483|482|478|477|78100
1635171000000|2021-10-25 14:10:00|482|481|479|478|484|483|479|478|63800
1635171300000|2021-10-25 14:15:00|480|479|478|477|480|479|475|473|50600
1635171600000|2021-10-25 14:20:00|477|476|477|476|480|479|477|476|35200
1635171900000|2021-10-25 14:25:00|476|475|473|472|476|475|472|471|45300
1635172200000|2021-10-25 14:30:00|472|471|473|472|473|472|469|468|56200
1635172500000|2021-10-25 14:35:00|472|471|476|475|477|475|471|470|16700
1635172800000|2021-10-25 14:40:00|477|476|479|478|479|478|477|476|43600
1635173100000|2021-10-25 14:45:00|480|479|481|480|481|480|480|479|79900
1635173400000|2021-10-25 14:50:00|480|479|479|478|481|480|479|478|33700
1635173700000|2021-10-25 14:55:00|480|479|481|480|484|483|479|479|53400
1635174000000|2021-10-25 15:00:00|480|479|479|477|480|479|478|477|28500
1635174300000|2021-10-25 15:05:00|480|478|479|478|481|480|479|478|20800
1635174600000|2021-10-25 15:10:00|478|477|478|477|479|478|476|475|78200
1635174900000|2021-10-25 15:15:00|477|476|479|478|479|478|477|476|9300
1635175200000|2021-10-25 15:20:00|478|477|479|478|480|479|478|477|14100
1635175500000|2021-10-25 15:25:00|478|477|478|477|479|478|478|477|4500
1635175800000|2021-10-25 15:30:00|477|476|479|478|480|479|477|476|13300
1635176100000|2021-10-25 15:35:00|480|479|479|478|481|480|479|477|17100
1635176400000|2021-10-25 15:40:00|480|479|486|485|486|485|480|479|125600
1635176700000|2021-10-25 15:45:00|485|484|482|480|486|484|481|480|6900
1635177000000|2021-10-25 15:50:00|481|481|483|482|484|483|479|478|42000
1635177300000|2021-10-25 15:55:00|484|483|482|481|484|483|482|481|25500
1635177600000|2021-10-25 16:00:00|483|482|487|486|487|486|481|480|61300
1635177900000|2021-10-25 16:05:00|486|485|483|482|486|485|483|481|16400
1635178200000|2021-10-25 16:10:00|482|481|479|478|483|482|479|478|27500
1635178500000|2021-10-25 16:15:00|478|477|482|481|484|482|477|476|103100
1635178800000|2021-10-25 16:20:00|483|482|482|481|483|482|481|480|6200
1635179100000|2021-10-25 16:25:00|483|482|481|480|483|482|480|479|24000
1635179400000|2021-10-25 16:30:00|482|481|480|479|482|481|480|479|51200
1635179700000|2021-10-25 16:35:00|479|478|482|481|482|481|479|478|11900
1635180000000|2021-10-25 16:40:00|483|482|481|480|484|483|481|480|52800
1635180300000|2021-10-25 16:45:00|482|481|486|485|486|485|482|481|46900
1635180600000|2021-10-25 16:50:00|487|486|484|483|487|486|483|481|60300
1635180900000|2021-10-25 16:55:00|483|482|482|481|483|482|482|481|6000
1635181200000|2021-10-25 17:00:00|483|482|481|480|483|482|481|480|12500
1635181500000|2021-10-25 17:05:00|480|479|478|477|480|479|478|477|44600
1635181800000|2021-10-25 17:10:00|479|478|477|476|479|478|477|476|27500
1635182100000|2021-10-25 17:15:00|476|475|479|478|480|479|475|474|46100
1635182400000|2021-10-25 17:20:00|478|477|477|476|479|478|477|476|13700
1635182700000|2021-10-25 17:25:00|478|477|477|476|479|478|477|476|20800
1635183000000|2021-10-25 17:30:00|478|477|476|475|478|477|476|475|23500
1635183300000|2021-10-25 17:35:00|477|476|477|476|478|477|476|475|9600
1635183600000|2021-10-25 17:40:00|478|477|478|477|478|477|477|476|6300
1635183900000|2021-10-25 17:45:00|477|476|479|478|479|478|477|476|22500
1635184200000|2021-10-25 17:50:00|478|477|479|478|479|478|478|477|15100
1635184500000|2021-10-25 17:55:00|480|479|479|478|480|479|479|478|17500
1635184800000|2021-10-25 18:00:00|478|477|477|476|478|477|476|475|27400
1635185100000|2021-10-25 18:05:00|478|477|479|478|480|479|478|477|14100
1635185400000|2021-10-25 18:10:00|478|477|479|478|479|478|477|476|3000
1635185700000|2021-10-25 18:15:00|480|479|478|477|480|479|478|477|13800
1635186000000|2021-10-25 18:20:00|479|478|479|478|480|479|479|478|13100
1635186300000|2021-10-25 18:25:00|480|479|485|484|486|485|478|477|167000
1635186600000|2021-10-25 18:30:00|484|483|484|483|487|486|484|482|69600
1635186900000|2021-10-25 18:35:00|483|482|483|482|484|483|483|482|16800
1635187200000|2021-10-25 18:40:00|482|481|482|481|483|481|482|481|2200
1635187500000|2021-10-25 18:45:00|483|482|486|485|486|485|483|482|48000
1635187800000|2021-10-25 18:50:00|487|486|487|486|488|487|486|485|67500
1635188100000|2021-10-25 18:55:00|488|487|487|486|488|487|486|485|16000
1635188400000|2021-10-25 19:00:00|486|485|483|482|486|485|482|481|23100
1635188700000|2021-10-25 19:05:00|484|483|484|483|484|483|481|480|33000
1635189000000|2021-10-25 19:10:00|483|482|483|482|484|482|481|480|19400
1635189300000|2021-10-25 19:15:00|482|481|485|484|485|484|482|481|8400
1635189600000|2021-10-25 19:20:00|486|485|484|482|487|486|483|482|50100
1635189900000|2021-10-25 19:25:00|483|483|486|485|486|485|483|482|11100
1635190200000|2021-10-25 19:30:00|485|484|485|484|485|484|484|483|11900
1635190500000|2021-10-25 19:35:00|484|483|482|481|484|483|481|480|21900
1635190800000|2021-10-25 19:40:00|481|480|483|482|483|482|480|479|30800
1635191100000|2021-10-25 19:45:00|482|481|481|480|482|481|481|480|14400
1635191400000|2021-10-25 19:50:00|482|481|479|478|482|481|479|478|60800
1635191700000|2021-10-25 19:55:00|478|477|483|482|483|482|478|477|85100
1635255000000|2021-10-26 13:30:00|487|485|469|468|488|485|467|466|144400
1635255300000|2021-10-26 13:35:00|470|467|468|467|470|469|465|464|53300
1635255600000|2021-10-26 13:40:00|467|466|470|469|470|469|466|465|96700
1635255900000|2021-10-26 13:45:00|469|468|472|470|473|472|468|467|98600
1635256200000|2021-10-26 13:50:00|473|471|473|472|473|472|470|469|46200
1635256500000|2021-10-26 13:55:00|472|471|471|470|473|471|471|470|22900
1635256800000|2021-10-26 14:00:00|470|469|469|468|470|469|468|467|53100
1635257100000|2021-10-26 14:05:00|470|469|470|469|470|469|465|464|119300
1635257400000|2021-10-26 14:10:00|469|468|473|472|473|472|469|468|80600
1635257700000|2021-10-26 14:15:00|472|471|471|470|472|471|470|469|21900
1635258000000|2021-10-26 14:20:00|472|471|472|471|472|471|471|469|18600
1635258300000|2021-10-26 14:25:00|473|472|475|474|475|474|471|470|116100
1635258600000|2021-10-26 14:30:00|474|473|475|474|475|474|472|471|50300
1635258900000|2021-10-26 14:35:00|476|475|479|478|480|479|476|475|47000
1635259200000|2021-10-26 14:40:00|480|477|476|475|480|478|476|475|14400
1635259500000|2021-10-26 14:45:00|477|476|477|476|477|476|475|474|43200
1635259800000|2021-10-26 14:50:00|476|475|477|476|477|476|475|474|12100
1635260100000|2021-10-26 14:55:00|478|477|478|476|480|479|477|476|34700
1635260400000|2021-10-26 15:00:00|477|475|473|472|477|476|473|472|44700
1635260700000|2021-10-26 15:05:00|472|471|472|471|472|471|471|470|25800
1635261000000|2021-10-26 15:10:00|473|472|474|473|474|473|471|470|22600
1635261300000|2021-10-26 15:15:00|473|472|476|475|476|475|473|472|16500
1635261600000|2021-10-26 15:20:00|475|474|477|476|478|477|475|474|25800
1635261900000|2021-10-26 15:25:00|476|475|476|475|476|475|476|475|2500
1635262200000|2021-10-26 15:30:00|475|474|472|471|476|475|472|471|13600
1635262500000|2021-10-26 15:35:00|473|472|474|473|474|473|472|471|13100
1635262800000|2021-10-26 15:40:00|475|474|478|477|479|478|475|474|21800
1635263100000|2021-10-26 15:45:00|477|476|484|483|485|483|476|475|89100
1635263400000|2021-10-26 15:50:00|485|484|488|487|488|487|483|482|72800
1635263700000|2021-10-26 15:55:00|489|488|486|485|489|488|485|484|41900
1635264000000|2021-10-26 16:00:00|487|486|481|480|487|486|480|479|39100
1635264300000|2021-10-26 16:05:00|480|479|479|478|483|482|479|478|25100
1635264600000|2021-10-26 16:10:00|480|479|482|481|483|482|480|479|8400
1635264900000|2021-10-26 16:15:00|483|482|482|481|483|482|481|480|10700
1635265200000|2021-10-26 16:20:00|483|480|484|483|484|483|482|480|20400
1635265500000|2021-10-26 16:25:00|483|482|481|480|484|483|481|480|5700
1635265800000|2021-10-26 16:30:00|482|481|481|480|483|482|481|480|20700
1635266100000|2021-10-26 16:35:00|480|479|476|474|480|479|475|473|38300
1635266400000|2021-10-26 16:40:00|475|475|475|474|476|475|474|473|27900
1635266700000|2021-10-26 16:45:00|474|473|471|470|474|473|470|469|58000
1635267000000|2021-10-26 16:50:00|472|471|471|470|472|471|471|470|14700
1635267300000|2021-10-26 16:55:00|472|471|472|471|473|472|471|470|13400
1635267600000|2021-10-26 17:00:00|471|470|473|472|474|473|471|470|8200
1635267900000|2021-10-26 17:05:00|474|473|475|474|475|474|473|472|48900
1635268200000|2021-10-26 17:10:00|474|473|474|473|474|473|473|472|8100
1635268500000|2021-10-26 17:15:00|475|474|473|472|475|474|473|472|4900
1635268800000|2021-10-26 17:20:00|474|473|473|472|474|473|473|472|12100
1635269100000|2021-10-26 17:25:00|474|473|474|473|475|474|473|472|22700
1635269400000|2021-10-26 17:30:00|473|472|474|473|475|474|473|472|18600
1635269700000|2021-10-26 17:35:00|473|472|474|473|474|473|473|472|3700
1635270000000|2021-10-26 17:40:00|473|472|474|473|474|473|473|472|8700
1635270300000|2021-10-26 17:45:00|475|474|476|475|476|475|474|473|26200
1635270600000|2021-10-26 17:50:00|477|476|477|476|478|477|477|476|3600
1635270900000|2021-10-26 17:55:00|478|477|479|478|480|478|476|475|13600
1635271200000|2021-10-26 18:00:00|480|479|479|478|481|480|479|478|24000
1635271500000|2021-10-26 18:05:00|480|479|478|477|480|479|476|475|14300
1635271800000|2021-10-26 18:10:00|477|476|480|479|480|479|477|476|3400
1635272100000|2021-10-26 18:15:00|481|480|482|481|484|483|481|480|64000
1635272400000|2021-10-26 18:20:00|481|480|482|481|482|481|480|479|27400
1635272700000|2021-10-26 18:25:00|481|480|482|481|482|481|481|480|5000
1635273000000|2021-10-26 18:30:00|481|480|480|479|481|480|480|479|14600
1635273300000|2021-10-26 18:35:00|481|480|477|476|481|480|477|476|15400
1635273600000|2021-10-26 18:40:00|476|475|476|475|478|477|476|475|24600
1635273900000|2021-10-26 18:45:00|477|476|477|476|478|477|477|476|9000
1635274200000|2021-10-26 18:50:00|478|477|478|477|479|478|477|476|15900
1635274500000|2021-10-26 18:55:00|479|478|480|479|481|480|479|478|37500
1635274800000|2021-10-26 19:00:00|||||||||11700
1635275100000|2021-10-26 19:05:00|479|477|477|476|479|478|477|476|58500
1635275400000|2021-10-26 19:10:00|476|475|475|474|476|475|474|473|14600
1635275700000|2021-10-26 19:15:00|474|473|474|473|475|474|474|473|5100
1635276000000|2021-10-26 19:20:00|475|474|475|474|475|474|475|474|6000
1635276300000|2021-10-26 19:25:00|474|473|473|472|474|473|473|472|23500
1635276600000|2021-10-26 19:30:00|474|473|473|472|475|474|473|472|13900
1635276900000|2021-10-26 19:35:00|474|473|472|471|474|473|472|471|11400
1635277200000|2021-10-26 19:40:00|471|470|472|471|472|471|471|470|24400
1635277500000|2021-10-26 19:45:00|||||||||7700
1635277800000|2021-10-26 19:50:00|471|470|471|470|472|471|471|470|29300
1635278100000|2021-10-26 19:55:00|472|471|474|472|474|472|471|470|42400
1635341400000|2021-10-27 13:30:00|452|450|445|443|453|450|441|440|188100
1635341700000|2021-10-27 13:35:00|446|444|456|455|458|457|446|444|90500
1635342000000|2021-10-27 13:40:00|455|454|465|464|465|464|454|453|103100
1635342300000|2021-10-27 13:45:00|464|463|456|455|465|463|455|454|101200
1635342600000|2021-10-27 13:50:00|457|456|457|456|459|458|456|455|18200
1635342900000|2021-10-27 13:55:00|456|455|455|454|457|456|454|453|28700
1635343200000|2021-10-27 14:00:00|454|453|452|451|457|456|452|451|57000
1635343500000|2021-10-27 14:05:00|453|452|451|450|454|453|450|449|28700
1635343800000|2021-10-27 14:10:00|452|451|452|451|454|453|450|449|72300
1635344100000|2021-10-27 14:15:00|451|450|451|450|452|451|448|447|34900
1635344400000|2021-10-27 14:20:00|450|449|448|446|451|450|447|446|73000
1635344700000|2021-10-27 14:25:00|447|447|448|447|450|449|447|446|26000
1635345000000|2021-10-27 14:30:00|447|446|450|449|450|449|447|446|34400
1635345300000|2021-10-27 14:35:00|449|448|453|452|453|452|449|448|23400
1635345600000|2021-10-27 14:40:00|452|451|451|450|454|453|450|449|12500
1635345900000|2021-10-27 14:45:00|452|451|456|455|456|455|451|450|42200
1635346200000|2021-10-27 14:50:00|455|454|458|457|459|458|455|454|35300
1635346500000|2021-10-27 14:55:00|459|458|456|455|460|459|456|455|28800
1635346800000|2021-10-27 15:00:00|457|456|455|454|458|457|455|454|20500
1635347100000|2021-10-27 15:05:00|456|455|459|458|460|459|455|454|24900
1635347400000|2021-10-27 15:10:00|458|457|458|457|460|459|458|457|12000
1635347700000|2021-10-27 15:15:00|459|458|455|454|459|458|455|454|10400
1635348000000|2021-10-27 15:20:00|456|455|452|451|456|455|451|450|23700
1635348300000|2021-10-27 15:25:00|451|450|452|451|453|452|451|450|4400
1635348600000|2021-10-27 15:30:00|451|450|452|451|452|451|451|450|4100
1635348900000|2021-10-27 15:35:00|451|450|452|451|454|453|451|450|7500
1635349200000|2021-10-27 15:40:00|453|452|450|449|453|452|450|449|22800
1635349500000|2021-10-27 15:45:00|449|448|451|450|452|451|449|448|7100
1635349800000|2021-10-27 15:50:00|450|449|451|450|451|450|449|448|10800
1635350100000|2021-10-27 15:55:00|450|449|450|449|451|450|450|449|11300
1635350400000|2021-10-27 16:00:00|449|448|449|448|450|449|449|448|6700
1635350700000|2021-10-27 16:05:00|450|449|450|449|452|451|450|449|25900
1635351000000|2021-10-27 16:10:00|451|450|449|448|451|450|448|447|21100
1635351300000|2021-10-27 16:15:00|450|449|450|449|451|450|449|448|17200
1635351600000|2021-10-27 16:20:00|449|448|448|447|450|449|448|447|4600
1635351900000|2021-10-27 16:25:00|449|448|447|446|449|448|447|446|15600
1635352200000|2021-10-27 16:30:00|448|447|442|441|448|447|442|441|101400
1635352500000|2021-10-27 16:35:00|443|442|443|442|446|445|442|441|42200
1635352800000|2021-10-27 16:40:00|444|443|444|443|445|444|443|442|6400
1635353100000|2021-10-27 16:45:00|445|444|445|444|446|445|445|444|8000
1635353400000|2021-10-27 16:50:00|444|443|446|445|446|445|444|443|17200
1635353700000|2021-10-27 16:55:00|447|446|445|444|447|446|445|444|10000
1635354000000|2021-10-27 17:00:00|446|445|444|443|446|445|444|443|8100
1635354300000|2021-10-27 17:05:00|445|444|446|445|447|446|445|444|5300
1635354600000|2021-10-27 17:10:00|447|446|449|448|449|448|446|445|15300
1635354900000|2021-10-27 17:15:00|450|449|447|446|450|449|447|446|14900
1635355200000|2021-10-27 17:20:00|446|445|446|445|447|446|446|445|5300
1635355500000|2021-10-27 17:25:00|447|446|448|447|449|448|446|445|14500
1635355800000|2021-10-27 17:30:00|447|446|446|445|447|446|446|445|9600
1635356100000|2021-10-27 17:35:00|445|444|446|445|446|445|445|444|12800
1635356400000|2021-10-27 17:40:00|445|444|445|444|446|445|445|444|2400
1635356700000|2021-10-27 17:45:00|||||||||10100
1635357000000|2021-10-27 17:50:00|444|443|444|443|444|443|444|443|7300
1635357300000|2021-10-27 17:55:00|443|442|443|442|444|443|443|442|30300
1635357600000|2021-10-27 18:00:00|444|443|442|441|444|443|442|441|19200
1635357900000|2021-10-27 18:05:00|441|440|441|440|442|441|441|440|22600
1635358200000|2021-10-27 18:10:00|442|441|442|441|442|441|441|440|13700
1635358500000|2021-10-27 18:15:00|441|440|441|440|441|440|441|440|17500
1635358800000|2021-10-27 18:20:00|442|441|442|441|443|442|441|440|16000
1635359100000|2021-10-27 18:25:00|441|440|441|440|442|440|441|440|7800
1635359400000|2021-10-27 18:30:00|||||||||18300
1635359700000|2021-10-27 18:35:00|442|441|443|442|443|442|442|441|118700
1635360000000|2021-10-27 18:40:00|442|441|442|441|443|442|442|441|5900
1635360300000|2021-10-27 18:45:00|441|440|442|441|442|441|441|440|152500
1635360600000|2021-10-27 18:50:00|441|440|441|440|441|440|441|440|98300
1635360900000|2021-10-27 18:55:00|440|439|436|435|440|439|436|435|155000
1635361200000|2021-10-27 19:00:00|437|436|433|432|437|436|433|432|49500
1635361500000|2021-10-27 19:05:00|432|431|433|432|434|433|432|431|59900
1635361800000|2021-10-27 19:10:00|432|431|431|430|432|431|429|428|94600
1635362100000|2021-10-27 19:15:00|430|429|426|425|431|430|426|425|102900
1635362400000|2021-10-27 19:20:00|427|426|430|429|430|429|426|425|52100
1635362700000|2021-10-27 19:25:00|431|430|428|427|432|431|428|427|46200
1635363000000|2021-10-27 19:30:00|427|426|427|426|428|426|426|425|35600
1635363300000|2021-10-27 19:35:00|426|425|427|426|429|428|426|425|35200
1635363600000|2021-10-27 19:40:00|426|425|425|424|426|426|425|424|71400
1635363900000|2021-10-27 19:45:00|426|423|424|423|427|426|422|421|141300
1635364200000|2021-10-27 19:50:00|425|424|424|423|425|424|423|422|91000
1635364500000|2021-10-27 19:55:00|425|424|422|421|429|427|422|421|249500
1635427800000|2021-10-28 13:30:00|451|450|452|450|458|457|446|445|119600
1635428100000|2021-10-28 13:35:00|453|451|449|448|455|454|447|445|82600
1635428400000|2021-10-28 13:40:00|450|449|447|446|453|451|445|444|58100
1635428700000|2021-10-28 13:45:00|446|445|442|441|448|447|441|440|62100
1635429000000|2021-10-28 13:50:00|443|442|443|442|445|444|439|438|53000
1635429300000|2021-10-28 13:55:00|444|443|441|440|445|444|439|438|36000
1635429600000|2021-10-28 14:00:00|442|441|444|443|445|444|440|439|24400
1635429900000|2021-10-28 14:05:00|445|444|448|447|448|447|445|443|51900
1635430200000|2021-10-28 14:10:00|447|446|443|442|448|447|442|441|26200
1635430500000|2021-10-28 14:15:00|444|443|441|440|444|443|441|440|25000
1635430800000|2021-10-28 14:20:00|442|441|441|440|443|442|441|440|42100
1635431100000|2021-10-28 14:25:00|440|439|441|440|443|442|440|439|31700
1635431400000|2021-10-28 14:30:00|442|441|442|441|445|444|441|440|26000
1635431700000|2021-10-28 14:35:00|443|442|447|446|448|447|442|441|20600
1635432000000|2021-10-28 14:40:00|448|447|443|442|448|447|443|442|12100
1635432300000|2021-10-28 14:45:00|444|443|447|446|452|451|444|443|68100
1635432600000|2021-10-28 14:50:00|446|445|453|452|453|452|446|445|49800
1635432900000|2021-10-28 14:55:00|452|451|453|452|454|453|452|451|29000
1635433200000|2021-10-28 15:00:00|454|453|453|452|455|454|453|452|32500
1635433500000|2021-10-28 15:05:00|454|453|454|453|454|453|453|452|12100
1635433800000|2021-10-28 15:10:00|453|452|453|452|454|453|453|452|3400
1635434100000|2021-10-28 15:15:00|452|451|455|454|455|454|452|451|32900
1635434400000|2021-10-28 15:20:00|454|453|453|451|456|455|453|451|40900
1635434700000|2021-10-28 15:25:00|452|452|453|452|453|452|452|451|2800
1635435000000|2021-10-28 15:30:00|452|451|453|452|453|452|452|451|7700
1635435300000|2021-10-28 15:35:00|454|453|453|452|455|454|453|452|33500
1635435600000|2021-10-28 15:40:00|454|453|444|442|454|453|431|430|190600
1635435900000|2021-10-28 15:45:00|443|443|440|439|443|443|439|438|60100
1635436200000|2021-10-28 15:50:00|441|440|441|440|442|441|441|440|4800
1635436500000|2021-10-28 15:55:00|442|441|442|441|444|443|442|441|13500
1635436800000|2021-10-28 16:00:00|443|442|444|443|444|443|442|441|3300
1635437100000|2021-10-28 16:05:00|445|444|446|445|447|446|445|444|29100
1635437400000|2021-10-28 16:10:00|445|444|443|442|446|445|443|442|16400
1635437700000|2021-10-28 16:15:00|444|443|444|443|445|444|444|443|11700
1635438000000|2021-10-28 16:20:00|445|444|444|443|445|444|444|443|10600
1635438300000|2021-10-28 16:25:00|443|442|442|441|443|442|441|440|21100
1635438600000|2021-10-28 16:30:00|441|440|442|441|442|441|441|440|8800
1635438900000|2021-10-28 16:35:00|443|442|442|441|444|442|442|441|4500
1635439200000|2021-10-28 16:40:00|443|442|443|442|444|442|442|441|7400
1635439500000|2021-10-28 16:45:00|444|443|444|443|445|444|443|442|14500
1635439800000|2021-10-28 16:50:00|||||||||100
1635440100000|2021-10-28 16:55:00|443|442|442|441|443|442|442|441|20500
1635440400000|2021-10-28 17:00:00|443|442|442|441|443|442|442|441|6600
1635440700000|2021-10-28 17:05:00|443|442|441|440|443|442|441|440|5200
1635441000000|2021-10-28 17:10:00|||||||||3000
1635441300000|2021-10-28 17:15:00|||||||||4300
1635441600000|2021-10-28 17:20:00|440|439|441|440|441|440|440|439|10100
1635441900000|2021-10-28 17:25:00|442|441|442|441|443|442|442|441|4900
1635442200000|2021-10-28 17:30:00|441|440|441|440|442|441|439|438|27400
1635442500000|2021-10-28 17:35:00|442|441|444|443|445|444|442|441|8600
1635442800000|2021-10-28 17:40:00|||||||||1400
1635443100000|2021-10-28 17:45:00|445|444|443|442|445|444|443|442|10500
1635443400000|2021-10-28 17:50:00|444|443|443|442|444|443|443|442|900
1635443700000|2021-10-28 17:55:00|444|443|443|442|445|444|443|442|8000
1635444000000|2021-10-28 18:00:00|444|443|442|441|444|443|442|441|3100
1635444300000|2021-10-28 18:05:00|443|442|443|442|443|442|443|442|29900
1635444600000|2021-10-28 18:10:00|442|441|441|440|442|441|441|440|7400
1635444900000|2021-10-28 18:15:00|442|441|441|440|442|441|440|439|20700
1635445200000|2021-10-28 18:20:00|||||||||1300
1635445500000|2021-10-28 18:25:00|442|441|440|439|443|442|440|439|28200
1635445800000|2021-10-28 18:30:00|441|440|441|440|442|441|441|440|21300
1635446100000|2021-10-28 18:35:00|442|441|433|432|442|441|433|432|92800
1635446400000|2021-10-28 18:40:00|434|433|431|430|438|437|431|430|88700
1635446700000|2021-10-28 18:45:00|432|431|438|437|439|438|431|431|36500
1635447000000|2021-10-28 18:50:00|437|436|440|439|441|440|434|433|108400
1635447300000|2021-10-28 18:55:00|439|438|440|439|441|440|439|438|18100
1635447600000|2021-10-28 19:00:00|441|440|439|438|441|440|439|438|12100
1635447900000|2021-10-28 19:05:00|440|439|436|435|441|440|436|435|23900
1635448200000|2021-10-28 19:10:00|437|436|437|436|439|438|435|434|25400
1635448500000|2021-10-28 19:15:00|438|437|440|438|440|439|437|436|13700
1635448800000|2021-10-28 19:20:00|439|437|439|438|441|440|438|437|19900
1635449100000|2021-10-28 19:25:00|440|439|443|442|443|442|440|439|53600
1635449400000|2021-10-28 19:30:00|444|443|443|442|444|443|442|441|59100
1635449700000|2021-10-28 19:35:00|444|443|444|443|444|443|441|440|44600
1635450000000|2021-10-28 19:40:00|443|442|445|444|447|446|443|442|105800
1635450300000|2021-10-28 19:45:00|444|443|450|449|450|449|444|443|68000
1635450600000|2021-10-28 19:50:00|451|450|450|449|451|450|447|446|103000
1635450900000|2021-10-28 19:55:00|449|448|456|451|457|455|449|448|290600
1635514200000|2021-10-29 13:30:00|460|458|459|457|463|461|455|453|72600
1635514500000|2021-10-29 13:35:00|458|456|459|458|460|459|454|452|47000
1635514800000|2021-10-29 13:40:00|458|457|461|460|461|460|456|455|38300
1635515100000|2021-10-29 13:45:00|460|459|460|459|463|462|459|458|32400
1635515400000|2021-10-29 13:50:00|461|460|467|466|467|466|461|459|146900
1635515700000|2021-10-29 13:55:00|468|467|469|468|471|470|468|467|82100
1635516000000|2021-10-29 14:00:00|468|467|468|467|469|468|467|466|38000
1635516300000|2021-10-29 14:05:00|467|466|465|464|467|466|463|462|32800
1635516600000|2021-10-29 14:10:00|464|463|464|463|465|463|461|460|23900
1635516900000|2021-10-29 14:15:00|463|462|462|461|464|463|458|457|36100
1635517200000|2021-10-29 14:20:00|463|462|464|463|465|464|462|461|22700
1635517500000|2021-10-29 14:25:00|465|464|463|462|465|464|463|462|16400
1635517800000|2021-10-29 14:30:00|464|463|467|466|467|466|463|462|31100
1635518100000|2021-10-29 14:35:00|466|465|466|465|467|466|465|464|12100
1635518400000|2021-10-29 14:40:00|467|466|466|465|467|466|466|465|6600
1635518700000|2021-10-29 14:45:00|467|466|468|467|468|467|467|466|14400
1635519000000|2021-10-29 14:50:00|467|466|465|464|467|466|465|464|15800
1635519300000|2021-10-29 14:55:00|466|465|465|464|466|465|465|464|10700
1635519600000|2021-10-29 15:00:00|464|463|470|469|470|469|464|463|64100
1635519900000|2021-10-29 15:05:00|469|468|472|471|473|472|469|468|111300
1635520200000|2021-10-29 15:10:00|473|472|475|474|477|476|473|472|101400
1635520500000|2021-10-29 15:15:00|474|473|472|471|477|476|471|470|55900
1635520800000|2021-10-29 15:20:00|473|470|478|477|478|477|473|470|58300
1635521100000|2021-10-29 15:25:00|477|476|480|479|480|479|477|476|77700
1635521400000|2021-10-29 15:30:00|479|478|478|477|480|479|478|477|53900
1635521700000|2021-10-29 15:35:00|479|478|482|481|482|481|476|475|98100
1635522000000|2021-10-29 15:40:00|483|482|483|482|484|483|483|482|68900
1635522300000|2021-10-29 15:45:00|484|483|484|483|488|487|484|483|110300
1635522600000|2021-10-29 15:50:00|485|484|489|488|489|488|484|483|102400
1635522900000|2021-10-29 15:55:00|488|487|483|482|489|488|483|482|104000
1635523200000|2021-10-29 16:00:00|482|481|487|486|487|486|482|481|46900
1635523500000|2021-10-29 16:05:00|488|487|488|487|490|489|487|486|164400
1635523800000|2021-10-29 16:10:00|489|488|488|487|492|491|486|485|151500
1635524100000|2021-10-29 16:15:00|489|488|485|484|490|489|485|484|34800
1635524400000|2021-10-29 16:20:00|486|485|486|485|487|486|483|482|41200
1635524700000|2021-10-29 16:25:00|485|484|487|486|487|486|484|483|62000
1635525000000|2021-10-29 16:30:00|486|485|485|484|486|486|482|481|39700
1635525300000|2021-10-29 16:35:00|486|485|483|482|486|485|483|482|39400
1635525600000|2021-10-29 16:40:00|484|483|483|482|486|485|483|482|27500
1635525900000|2021-10-29 16:45:00|484|483|479|478|485|484|479|478|103600
1635526200000|2021-10-29 16:50:00|480|479|478|477|482|481|477|476|63400
1635526500000|2021-10-29 16:55:00|479|478|479|478|480|479|477|476|47900
1635526800000|2021-10-29 17:00:00|480|479|477|476|480|479|477|476|44100
1635527100000|2021-10-29 17:05:00|476|475|476|475|479|478|476|475|43600
1635527400000|2021-10-29 17:10:00|477|476|478|477|479|478|477|476|31200
1635527700000|2021-10-29 17:15:00|477|476|475|474|478|477|474|473|174800
1635528000000|2021-10-29 17:20:00|474|473|473|472|475|474|472|471|40800
1635528300000|2021-10-29 17:25:00|474|473|473|472|475|474|472|471|38600
1635528600000|2021-10-29 17:30:00|472|471|470|469|473|472|470|469|58000
1635528900000|2021-10-29 17:35:00|471|470|473|472|473|472|470|469|35200
1635529200000|2021-10-29 17:40:00|474|473|471|470|474|473|468|467|41400
1635529500000|2021-10-29 17:45:00|470|469|467|466|470|469|465|464|81300
1635529800000|2021-10-29 17:50:00|468|467|469|468|471|469|466|465|66700
1635530100000|2021-10-29 17:55:00|468|467|472|471|472|471|468|467|57200
1635530400000|2021-10-29 18:00:00|473|472|473|472|474|473|471|470|45400
1635530700000|2021-10-29 18:05:00|474|473|472|471|476|475|472|471|65200
1635531000000|2021-10-29 18:10:00|473|472|473|472|474|473|471|470|62000
1635531300000|2021-10-29 18:15:00|474|473|468|467|474|473|468|467|67000
1635531600000|2021-10-29 18:20:00|467|466|465|464|469|468|465|464|138800
1635531900000|2021-10-29 18:25:00|466|465|466|465|468|467|465|464|42800
1635532200000|2021-10-29 18:30:00|467|466|469|468|469|468|467|466|23500
1635532500000|2021-10-29 18:35:00|470|469|467|466|471|469|467|466|38200
1635532800000|2021-10-29 18:40:00|468|467|467|466|469|468|467|466|23500
1635533100000|2021-10-29 18:45:00|468|467|467|466|468|467|466|465|30600
1635533400000|2021-10-29 18:50:00|468|467|468|467|469|468|466|465|45700
1635533700000|2021-10-29 18:55:00|467|466|463|462|467|466|462|461|94000
1635534000000|2021-10-29 19:00:00|462|461|460|459|463|462|459|457|123800
1635534300000|2021-10-29 19:05:00|459|458|465|464|465|464|459|458|77100
1635534600000|2021-10-29 19:10:00|466|465|469|468|469|468|466|465|80800
1635534900000|2021-10-29 19:15:00|468|467|468|467|470|469|467|466|40000
1635535200000|2021-10-29 19:20:00|467|466|461|460|467|466|461|460|83800
1635535500000|2021-10-29 19:25:00|460|459|460|459|464|463|460|459|94600
1635535800000|2021-10-29 19:30:00|461|460|460|459|461|460|458|457|139800
1635536100000|2021-10-29 19:35:00|459|458|454|453|459|458|454|453|171300
1635536400000|2021-10-29 19:40:00|455|454|455|454|456|454|454|453|84500
1635536700000|2021-10-29 19:45:00|454|453|456|455|456|455|451|450|153300
1635537000000|2021-10-29 19:50:00|457|456|451|450|459|458|451|450|159100
1635537300000|2021-10-29 19:55:00|452|451|438|437|453|452|438|437|1528500
1635773400000|2021-11-01 13:30:00|459|456|449|447|460|457|449|447|67200
1635773700000|2021-11-01 13:35:00|448|446|450|449|453|451|447|445|62100
1635774000000|2021-11-01 13:40:00|449|448|457|456|458|456|449|448|29400
1635774300000|2021-11-01 13:45:00|458|457|454|453|463|461|454|453|92000
1635774600000|2021-11-01 13:50:00|455|454|457|456|461|460|454|453|52100
1635774900000|2021-11-01 13:55:00|458|457|460|459|461|460|458|457|31500
1635775200000|2021-11-01 14:00:00|459|458|458|457|460|458|455|454|38400
1635775500000|2021-11-01 14:05:00|459|458|459|458|460|459|457|455|47700
1635775800000|2021-11-01 14:10:00|458|457|461|460|462|461|458|457|85000
1635776100000|2021-11-01 14:15:00|462|461|472|471|474|473|462|461|194200
1635776400000|2021-11-01 14:20:00|471|470|466|465|472|471|465|464|99300
1635776700000|2021-11-01 14:25:00|467|464|473|472|473|472|467|464|46100
1635777000000|2021-11-01 14:30:00|474|473|469|468|474|473|469|468|71200
1635777300000|2021-11-01 14:35:00|468|467|465|463|468|467|464|463|51700
1635777600000|2021-11-01 14:40:00|466|464|466|465|467|466|465|464|20900
1635777900000|2021-11-01 14:45:00|467|466|468|467|470|469|467|466|52500
1635778200000|2021-11-01 14:50:00|467|466|467|466|468|467|465|464|15100
1635778500000|2021-11-01 14:55:00|466|465|463|462|466|465|460|459|74100
1635778800000|2021-11-01 15:00:00|464|463|465|464|466|465|463|462|23000
1635779100000|2021-11-01 15:05:00|466|465|468|467|468|467|466|465|34400
1635779400000|2021-11-01 15:10:00|467|466|469|468|470|468|467|466|16100
1635779700000|2021-11-01 15:15:00|468|467|468|467|469|468|467|466|32300
1635780000000|2021-11-01 15:20:00|469|468|471|470|471|470|469|468|94300
1635780300000|2021-11-01 15:25:00|470|469|467|466|470|469|467|466|18200
1635780600000|2021-11-01 15:30:00|468|467|467|466|468|467|465|464|48200
1635780900000|2021-11-01 15:35:00|466|465|466|465|467|466|465|464|29500
1635781200000|2021-11-01 15:40:00|465|464|467|466|467|466|465|464|4900
1635781500000|2021-11-01 15:45:00|466|465|469|468|469|468|466|465|31700
1635781800000|2021-11-01 15:50:00|468|467|467|466|469|468|467|466|9400
1635782100000|2021-11-01 15:55:00|468|467|470|469|470|469|468|467|32900
1635782400000|2021-11-01 16:00:00|471|470|470|469|471|470|470|469|58300
1635782700000|2021-11-01 16:05:00|471|470|472|471|472|471|471|470|39200
1635783000000|2021-11-01 16:10:00|471|470|467|466|471|470|466|465|17300
1635783300000|2021-11-01 16:15:00|466|465|466|465|466|465|464|462|43700
1635783600000|2021-11-01 16:20:00|467|464|468|467|469|468|466|464|20400
1635783900000|2021-11-01 16:25:00|467|466|465|464|468|467|465|464|8300
1635784200000|2021-11-01 16:30:00|464|463|462|461|464|463|462|461|31400
1635784500000|2021-11-01 16:35:00|461|460|458|457|461|460|458|457|88900
1635784800000|2021-11-01 16:40:00|459|458|461|460|461|460|458|457|18300
1635785100000|2021-11-01 16:45:00|460|459|456|455|460|459|456|455|84100
1635785400000|2021-11-01 16:50:00|457|456|459|458|459|458|456|455|10300
1635785700000|2021-11-01 16:55:00|460|459|460|459|460|459|459|458|2600
1635786000000|2021-11-01 17:00:00|461|460|461|460|462|461|460|459|12600
1635786300000|2021-11-01 17:05:00|462|461|458|457|462|461|458|457|33900
1635786600000|2021-11-01 17:10:00|459|458|461|460|461|460|459|458|6600
1635786900000|2021-11-01 17:15:00|462|461|460|459|462|461|460|459|13100
1635787200000|2021-11-01 17:20:00|459|458|460|459|463|462|459|458|16700
1635787500000|2021-11-01 17:25:00|461|460|461|460|462|461|461|460|6100
1635787800000|2021-11-01 17:30:00|460|459|461|460|461|460|460|459|7300
1635788100000|2021-11-01 17:35:00|462|461|460|459|463|462|460|459|33000
1635788400000|2021-11-01 17:40:00|459|458|458|457|461|460|458|457|25100
1635788700000|2021-11-01 17:45:00|459|458|460|459|461|459|459|458|4300
1635789000000|2021-11-01 17:50:00|461|460|461|460|461|460|459|458|4700
1635789300000|2021-11-01 17:55:00|||||||||5400
1635789600000|2021-11-01 18:00:00|460|459|459|458|460|459|459|458|4200
1635789900000|2021-11-01 18:05:00|460|459|460|459|460|459|459|458|12400
1635790200000|2021-11-01 18:10:00|461|460|461|460|461|460|460|459|17500
1635790500000|2021-11-01 18:15:00|460|459|458|457|461|460|457|456|52800
1635790800000|2021-11-01 18:20:00|459|458|460|459|460|459|459|458|3800
1635791100000|2021-11-01 18:25:00|461|460|461|460|461|460|460|459|15200
1635791400000|2021-11-01 18:30:00|460|459|461|460|461|460|460|459|5600
1635791700000|2021-11-01 18:35:00|462|461|460|459|463|462|460|459|53700
1635792000000|2021-11-01 18:40:00|459|458|460|459|460|459|458|457|21700
1635792300000|2021-11-01 18:45:00|461|460|460|459|461|460|460|459|9000
1635792600000|2021-11-01 18:50:00|459|458|458|457|459|458|458|457|18000
1635792900000|2021-11-01 18:55:00|459|458|459|458|459|458|459|458|1900
1635793200000|2021-11-01 19:00:00|458|457|460|459|460|459|455|454|72800
1635793500000|2021-11-01 19:05:00|461|460|461|460|461|460|460|459|37100
1635793800000|2021-11-01 19:10:00|460|459|460|459|461|460|460|459|6300
1635794100000|2021-11-01 19:15:00|461|460|464|463|464|463|461|460|77600
1635794400000|2021-11-01 19:20:00|463|462|460|459|463|462|460|459|31800
1635794700000|2021-11-01 19:25:00|461|460|460|459|462|461|460|459|25200
1635795000000|2021-11-01 19:30:00|461|460|463|462|463|462|460|459|31900
1635795300000|2021-11-01 19:35:00|464|463|463|462|465|464|463|462|27200
1635795600000|2021-11-01 19:40:00|464|463|465|464|465|464|464|463|26700
1635795900000|2021-11-01 19:45:00|466|465|465|464|466|465|465|464|74500
1635796200000|2021-11-01 19:50:00|464|463|468|467|468|467|464|463|60400
1635796500000|2021-11-01 19:55:00|467|466|469|467|470|468|467|466|110600
1635859800000|2021-11-02 13:30:00|489|488|500|498|501|498|483|481|538200
1635860100000|2021-11-02 13:35:00|501|499|497|496|503|502|493|491|189400
1635860400000|2021-11-02 13:40:00|496|495|495|493|496|495|486|485|112700
1635860700000|2021-11-02 13:45:00|496|494|495|494|499|498|493|492|82100
1635861000000|2021-11-02 13:50:00|494|493|503|502|505|504|493|492|319300
1635861300000|2021-11-02 13:55:00|504|503|508|507|510|509|502|501|239400
1635861600000|2021-11-02 14:00:00|509|508|511|510|519|518|506|505|506500
1635861900000|2021-11-02 14:05:00|512|511|512|511|520|519|511|510|114600
1635862200000|2021-11-02 14:10:00|513|512|502|501|515|514|502|501|166500
1635862500000|2021-11-02 14:15:00|503|502|503|502|506|505|502|501|104600
1635862800000|2021-11-02 14:20:00|504|503|513|511|513|511|504|502|87000
1635863100000|2021-11-02 14:25:00|512|510|513|512|513|512|507|506|144200
1635863400000|2021-11-02 14:30:00|512|511|511|510|513|512|510|509|78500
1635863700000|2021-11-02 14:35:00|510|509|517|516|520|519|509|508|195900
1635864000000|2021-11-02 14:40:00|516|515|510|508|517|516|508|507|89300
1635864300000|2021-11-02 14:45:00|511|509|511|510|515|514|510|509|53200
1635864600000|2021-11-02 14:50:00|510|509|511|510|511|510|509|508|22300
1635864900000|2021-11-02 14:55:00|512|511|515|514|520|519|511|511|191800
1635865200000|2021-11-02 15:00:00|516|513|516|515|518|517|513|512|31000
1635865500000|2021-11-02 15:05:00|517|516|516|515|520|519|515|514|109100
1635865800000|2021-11-02 15:10:00|517|516|518|517|519|518|516|515|33200
1635866100000|2021-11-02 15:15:00|519|518|518|517|523|522|517|516|178000
1635866400000|2021-11-02 15:20:00|519|518|516|515|520|519|516|515|70400
1635866700000|2021-11-02 15:25:00|517|516|520|519|521|520|516|515|44000
1635867000000|2021-11-02 15:30:00|519|518|514|513|520|519|514|513|114700
1635867300000|2021-11-02 15:35:00|515|514|522|521|524|523|515|514|128000
1635867600000|2021-11-02 15:40:00|523|522|525|524|525|524|521|520|74500
1635867900000|2021-11-02 15:45:00|526|523|524|523|526|525|522|521|211000
1635868200000|2021-11-02 15:50:00|525|524|523|522|525|524|522|521|38600
1635868500000|2021-11-02 15:55:00|522|521|516|515|523|522|514|513|107100
1635868800000|2021-11-02 16:00:00|517|516|519|518|520|519|516|515|25500
1635869100000|2021-11-02 16:05:00|520|517|510|509|520|518|508|507|108800
1635869400000|2021-11-02 16:10:00|511|510|509|508|512|511|508|507|80900
1635869700000|2021-11-02 16:15:00|510|509|509|508|510|509|505|503|87200
1635870000000|2021-11-02 16:20:00|508|507|513|512|513|512|508|507|49200
1635870300000|2021-11-02 16:25:00|512|511|511|510|513|512|510|509|13500
1635870600000|2021-11-02 16:30:00|512|511|513|512|513|512|511|510|31500
1635870900000|2021-11-02 16:35:00|514|513|513|512|515|514|512|511|40800
1635871200000|2021-11-02 16:40:00|512|511|510|509|513|512|509|508|23900
1635871500000|2021-11-02 16:45:00|509|508|514|513|514|513|509|508|21300
1635871800000|2021-11-02 16:50:00|515|514|516|515|517|516|514|513|36200
1635872100000|2021-11-02 16:55:00|515|514|519|518|523|522|514|513|158700
1635872400000|2021-11-02 17:00:00|518|517|515|514|519|518|515|514|15300
1635872700000|2021-11-02 17:05:00|516|515|512|511|516|515|512|511|32500
1635873000000|2021-11-02 17:10:00|513|512|512|511|513|512|512|511|4700
1635873300000|2021-11-02 17:15:00|513|512|512|511|513|512|512|511|14800
1635873600000|2021-11-02 17:20:00|513|512|509|508|513|512|509|508|116000
1635873900000|2021-11-02 17:25:00|508|507|502|500|508|508|501|500|184400
1635874200000|2021-11-02 17:30:00|503|501|506|505|506|505|502|501|40300
1635874500000|2021-11-02 17:35:00|507|504|505|504|507|506|504|503|15200
1635874800000|2021-11-02 17:40:00|506|505|513|512|515|514|506|505|114600
1635875100000|2021-11-02 17:45:00|514|513|511|510|514|513|511|510|9800
1635875400000|2021-11-02 17:50:00|512|511|513|512|513|512|512|511|20300
1635875700000|2021-11-02 17:55:00|514|513|518|517|519|517|514|513|129000
1635876000000|2021-11-02 18:00:00|519|518|516|515|519|518|515|514|15300
1635876300000|2021-11-02 18:05:00|515|514|515|514|516|515|513|512|16800
1635876600000|2021-11-02 18:10:00|514|513|515|514|516|515|514|513|22000
1635876900000|2021-11-02 18:15:00|516|515|523|522|523|522|516|515|327300
1635877200000|2021-11-02 18:20:00|524|523|527|526|530|529|524|523|196800
1635877500000|2021-11-02 18:25:00|528|527|531|530|531|530|525|524|146000
1635877800000|2021-11-02 18:30:00|530|529|529|527|533|532|528|527|103800
1635878100000|2021-11-02 18:35:00|528|526|534|533|535|534|527|525|57100
1635878400000|2021-11-02 18:40:00|533|532|530|528|534|533|529|527|42800
1635878700000|2021-11-02 18:45:00|529|527|535|534|535|534|526|525|216600
1635879000000|2021-11-02 18:50:00|534|533|532|531|535|534|528|527|77300
1635879300000|2021-11-02 18:55:00|531|529|535|533|535|534|529|528|57500
1635879600000|2021-11-02 19:00:00|534|532|534|533|536|535|532|531|84100
1635879900000|2021-11-02 19:05:00|533|532|534|533|535|534|532|531|27100
1635880200000|2021-11-02 19:10:00|533|532|529|528|533|532|528|527|63200
1635880500000|2021-11-02 19:15:00|530|529|530|529|533|532|529|528|76200
1635880800000|2021-11-02 19:20:00|529|528|534|533|534|533|528|527|47500
1635881100000|2021-11-02 19:25:00|533|532|534|533|534|533|532|531|109900
1635881400000|2021-11-02 19:30:00|533|532|534|533|534|533|533|532|68900
1635881700000|2021-11-02 19:35:00|535|534|535|534|535|534|535|534|186500
1635882000000|2021-11-02 19:40:00|534|533|532|531|536|535|532|531|97600
1635882300000|2021-11-02 19:45:00|533|532|533|532|535|534|533|532|31000
1635882600000|2021-11-02 19:50:00|534|533|540|539|540|539|534|533|129800
1635882900000|2021-11-02 19:55:00|539|538|542|539|542|539|538|537|224700
1635946200000|2021-11-03 13:30:00|527|525|523|521|528|525|511|509|195200
1635946500000|2021-11-03 13:35:00|522|520|514|513|522|520|511|510|96100
1635946800000|2021-11-03 13:40:00|513|512|509|508|514|513|504|503|269400
1635947100000|2021-11-03 13:45:00|510|509|511|510|514|513|504|503|130600
1635947400000|2021-11-03 13:50:00|512|511|510|509|515|514|504|503|230900
1635947700000|2021-11-03 13:55:00|509|508|509|507|510|509|505|504|81200
1635948000000|2021-11-03 14:00:00|508|506|507|506|512|511|505|504|83300
1635948300000|2021-11-03 14:05:00|508|507|515|514|518|516|507|506|123800
1635948600000|2021-11-03 14:10:00|516|515|522|521|523|522|515|515|81100
1635948900000|2021-11-03 14:15:00|521|520|522|521|522|521|519|518|43300
1635949200000|2021-11-03 14:20:00|523|522|523|522|527|525|521|520|88000
1635949500000|2021-11-03 14:25:00|524|523|522|521|524|523|520|519|34600
1635949800000|2021-11-03 14:30:00|523|522|526|524|527|526|522|520|50000
1635950100000|2021-11-03 14:35:00|525|525|521|520|526|525|521|520|66900
1635950400000|2021-11-03 14:40:00|522|521|525|524|525|524|521|520|32800
1635950700000|2021-11-03 14:45:00|526|525|533|532|533|532|526|525|121500
1635951000000|2021-11-03 14:50:00|532|531|535|534|535|534|529|528|58000
1635951300000|2021-11-03 14:55:00|534|533|533|532|537|536|531|530|49800
1635951600000|2021-11-03 15:00:00|532|531|528|527|534|533|528|527|50900
1635951900000|2021-11-03 15:05:00|529|528|524|523|531|530|524|523|86400
1635952200000|2021-11-03 15:10:00|525|524|528|527|528|527|524|523|22700
1635952500000|2021-11-03 15:15:00|529|528|530|528|530|528|523|522|45200
1635952800000|2021-11-03 15:20:00|529|529|531|530|533|532|529|528|33200
1635953100000|2021-11-03 15:25:00|532|531|532|531|534|533|529|528|43900
1635953400000|2021-11-03 15:30:00|533|532|528|527|533|532|528|527|29400
1635953700000|2021-11-03 15:35:00|527|526|528|527|528|527|526|525|24500
1635954000000|2021-11-03 15:40:00|527|526|528|527|528|527|524|523|34900
1635954300000|2021-11-03 15:45:00|527|526|531|530|531|530|527|526|9300
1635954600000|2021-11-03 15:50:00|530|529|532|531|533|532|530|529|26000
1635954900000|2021-11-03 15:55:00|531|530|531|530|534|533|530|529|36100
1635955200000|2021-11-03 16:00:00|532|531|531|530|532|531|528|527|55700
1635955500000|2021-11-03 16:05:00|530|529|532|531|533|532|530|529|19600
1635955800000|2021-11-03 16:10:00|533|532|534|533|536|535|532|531|128900
1635956100000|2021-11-03 16:15:00|535|534|532|531|535|534|532|531|42600
1635956400000|2021-11-03 16:20:00|531|530|530|529|531|530|530|528|18200
1635956700000|2021-11-03 16:25:00|529|528|529|528|531|530|529|528|21100
1635957000000|2021-11-03 16:30:00|530|529|530|529|530|529|529|528|9500
1635957300000|2021-11-03 16:35:00|529|528|528|527|529|529|526|525|40100
1635957600000|2021-11-03 16:40:00|529|526|527|526|529|528|527|526|2400
1635957900000|2021-11-03 16:45:00|528|527|525|524|529|527|524|523|29600
1635958200000|2021-11-03 16:50:00|524|523|525|524|525|524|524|523|5200
1635958500000|2021-11-03 16:55:00|524|523|524|523|524|523|523|522|7400
1635958800000|2021-11-03 17:00:00|525|524|525|524|526|525|524|523|30800
1635959100000|2021-11-03 17:05:00|524|523|523|522|525|524|523|522|16200
1635959400000|2021-11-03 17:10:00|524|523|525|524|525|524|523|522|7000
1635959700000|2021-11-03 17:15:00|526|525|527|526|528|526|525|524|5700
1635960000000|2021-11-03 17:20:00|528|527|527|526|530|529|527|526|22700
1635960300000|2021-11-03 17:25:00|528|527|531|530|532|531|527|526|39900
1635960600000|2021-11-03 17:30:00|532|531|527|526|532|531|526|525|22500
1635960900000|2021-11-03 17:35:00|526|525|527|526|528|527|526|525|15900
1635961200000|2021-11-03 17:40:00|528|527|529|528|530|529|527|527|23200
1635961500000|2021-11-03 17:45:00|530|529|526|525|530|529|525|524|32400
1635961800000|2021-11-03 17:50:00|527|526|527|526|527|526|526|525|7400
1635962100000|2021-11-03 17:55:00|528|527|529|527|530|528|527|526|5300
1635962400000|2021-11-03 18:00:00|528|526|527|525|528|526|517|515|156300
1635962700000|2021-11-03 18:05:00|526|526|527|525|528|527|525|524|22800
1635963000000|2021-11-03 18:10:00|526|526|529|528|530|529|523|522|46600
1635963300000|2021-11-03 18:15:00|530|529|530|529|532|531|529|529|75800
1635963600000|2021-11-03 18:20:00|529|528|532|530|532|530|528|527|17900
1635963900000|2021-11-03 18:25:00|531|531|528|527|531|531|528|527|21800
1635964200000|2021-11-03 18:30:00|529|528|527|526|529|528|527|526|13000
1635964500000|2021-11-03 18:35:00|528|527|528|527|530|528|527|526|17500
1635964800000|2021-11-03 18:40:00|527|526|532|531|532|531|527|526|36000
1635965100000|2021-11-03 18:45:00|531|530|536|535|538|536|531|530|63100
1635965400000|2021-11-03 18:50:00|535|534|537|536|537|536|535|534|18700
1635965700000|2021-11-03 18:55:00|538|537|539|538|539|538|536|535|53700
1635966000000|2021-11-03 19:00:00|538|537|541|540|543|542|538|537|126200
1635966300000|2021-11-03 19:05:00|540|539|545|543|545|544|540|538|55100
1635966600000|2021-11-03 19:10:00|544|544|537|536|545|544|536|535|87200
1635966900000|2021-11-03 19:15:00|536|535|536|535|540|539|536|535|42200
1635967200000|2021-11-03 19:20:00|537|536|538|537|539|538|536|535|44700
1635967500000|2021-11-03 19:25:00|537|536|539|538|540|539|537|536|22900
1635967800000|2021-11-03 19:30:00|540|539|537|536|540|539|537|536|38600
1635968100000|2021-11-03 19:35:00|538|537|539|538|539|538|537|536|15600
1635968400000|2021-11-03 19:40:00|540|539|540|539|540|539|539|538|42300
1635968700000|2021-11-03 19:45:00|||||||||29600
1635969000000|2021-11-03 19:50:00|541|540|541|540|542|541|540|539|110300
1635969300000|2021-11-03 19:55:00|540|539|538|537|540|539|538|537|67700
1636032600000|2021-11-04 13:30:00|537|535|541|539|543|541|533|530|72000
1636032900000|2021-11-04 13:35:00|540|540|541|540|541|540|534|532|58600
1636033200000|2021-11-04 13:40:00|542|541|547|546|549|548|542|541|127300
1636033500000|2021-11-04 13:45:00|548|545|554|553|554|553|543|542|168100
1636033800000|2021-11-04 13:50:00|553|552|568|567|568|567|553|552|147700
1636034100000|2021-11-04 13:55:00|569|568|565|563|574|573|559|558|229900
1636034400000|2021-11-04 14:00:00|564|564|569|568|571|570|563|561|120200
1636034700000|2021-11-04 14:05:00|570|569|570|569|572|571|567|566|139400
1636035000000|2021-11-04 14:10:00|569|568|572|571|575|574|568|567|116900
1636035300000|2021-11-04 14:15:00|571|570|564|563|572|571|563|561|80300
1636035600000|2021-11-04 14:20:00|565|564|565|564|566|565|559|558|104900
1636035900000|2021-11-04 14:25:00|564|563|561|560|565|564|558|557|92100
1636036200000|2021-11-04 14:30:00|562|561|568|566|569|568|561|560|74700
1636036500000|2021-11-04 14:35:00|569|567|566|565|570|569|564|563|62400
1636036800000|2021-11-04 14:40:00|565|564|561|559|566|565|560|559|69100
1636037100000|2021-11-04 14:45:00|560|558|563|561|564|562|556|554|68400
1636037400000|2021-11-04 14:50:00|562|562|562|561|562|562|558|557|41500
1636037700000|2021-11-04 14:55:00|561|560|559|558|562|561|559|558|25600
1636038000000|2021-11-04 15:00:00|558|557|558|557|559|558|555|554|91900
1636038300000|2021-11-04 15:05:00|559|558|552|551|559|558|551|550|71300
1636038600000|2021-11-04 15:10:00|551|550|547|546|555|554|547|546|169100
1636038900000|2021-11-04 15:15:00|548|547|541|540|549|548|540|539|105600
1636039200000|2021-11-04 15:20:00|540|539|538|537|541|540|535|534|101500
1636039500000|2021-11-04 15:25:00|537|536|543|542|545|543|535|534|61400
1636039800000|2021-11-04 15:30:00|542|541|547|545|550|548|541|540|80100
1636040100000|2021-11-04 15:35:00|546|546|553|552|553|552|546|545|49200
1636040400000|2021-11-04 15:40:00|552|551|553|552|553|552|550|549|38800
1636040700000|2021-11-04 15:45:00|552|551|545|544|554|553|545|544|56600
1636041000000|2021-11-04 15:50:00|544|543|548|547|550|549|544|543|12000
1636041300000|2021-11-04 15:55:00|549|548|549|548|551|550|548|547|20400
1636041600000|2021-11-04 16:00:00|550|549|550|549|550|549|547|546|50700
1636041900000|2021-11-04 16:05:00|551|550|550|549|553|552|549|548|36900
1636042200000|2021-11-04 16:10:00|549|548|552|550|553|552|548|547|36600
1636042500000|2021-11-04 16:15:00|551|549|550|549|551|550|548|547|15600
1636042800000|2021-11-04 16:20:00|551|550|548|547|552|551|548|547|41600
1636043100000|2021-11-04 16:25:00|549|548|555|553|555|553|548|547|23700
1636043400000|2021-11-04 16:30:00|554|552|552|551|554|553|551|550|15200
1636043700000|2021-11-04 16:35:00|551|550|550|549|552|551|549|548|17800
1636044000000|2021-11-04 16:40:00|551|550|551|550|551|550|550|549|2500
1636044300000|2021-11-04 16:45:00|552|551|553|552|554|553|551|550|16200
1636044600000|2021-11-04 16:50:00|554|553|554|553|557|556|553|552|43600
1636044900000|2021-11-04 16:55:00|553|552|554|553|557|556|552|551|7700
1636045200000|2021-11-04 17:00:00|553|552|550|549|554|553|549|548|27300
1636045500000|2021-11-04 17:05:00|549|548|552|551|553|552|549|548|3600
1636045800000|2021-11-04 17:10:00|553|552|553|551|554|553|552|551|10500
1636046100000|2021-11-04 17:15:00|552|552|553|551|554|553|549|548|21300
1636046400000|2021-11-04 17:20:00|552|552|549|548|552|552|549|548|2300
1636046700000|2021-11-04 17:25:00|550|547|550|549|550|549|548|547|6600
1636047000000|2021-11-04 17:30:00|551|550|538|537|551|550|538|537|57900
1636047300000|2021-11-04 17:35:00|537|536|540|538|542|541|536|535|79000
1636047600000|2021-11-04 17:40:00|539|539|543|542|544|543|539|538|33800
1636047900000|2021-11-04 17:45:00|544|541|539|538|544|543|537|536|35800
1636048200000|2021-11-04 17:50:00|540|539|539|538|540|539|538|537|13000
1636048500000|2021-11-04 17:55:00|540|539|538|537|542|541|537|536|73000
1636048800000|2021-11-04 18:00:00|539|536|529|528|539|537|529|528|159800
1636049100000|2021-11-04 18:05:00|530|529|537|536|538|537|530|528|29900
1636049400000|2021-11-04 18:10:00|536|535|539|538|542|540|536|535|31800
1636049700000|2021-11-04 18:15:00|540|539|540|539|540|539|537|536|18900
1636050000000|2021-11-04 18:20:00|541|540|543|542|544|543|541|540|51000
1636050300000|2021-11-04 18:25:00|544|543|544|543|545|544|542|541|27700
1636050600000|2021-11-04 18:30:00|545|544|543|542|545|544|543|542|2900
1636050900000|2021-11-04 18:35:00|544|543|548|547|548|547|544|543|14900
1636051200000|2021-11-04 18:40:00|547|546|544|543|547|546|544|543|11900
1636051500000|2021-11-04 18:45:00|545|544|543|542|547|546|543|542|6300
1636051800000|2021-11-04 18:50:00|544|541|540|539|544|543|540|539|45800
1636052100000|2021-11-04 18:55:00|539|538|539|538|542|541|539|538|23500
1636052400000|2021-11-04 19:00:00|538|537|539|538|541|540|538|537|10200
1636052700000|2021-11-04 19:05:00|538|537|536|535|541|540|536|535|51100
1636053000000|2021-11-04 19:10:00|535|534|539|538|539|538|535|534|16000
1636053300000|2021-11-04 19:15:00|538|537|541|540|542|541|538|537|62200
1636053600000|2021-11-04 19:20:00|542|541|542|541|544|542|539|538|14500
1636053900000|2021-11-04 19:25:00|541|540|538|537|543|542|538|537|16100
1636054200000|2021-11-04 19:30:00|539|538|541|540|542|541|539|538|7400
1636054500000|2021-11-04 19:35:00|540|539|542|541|542|541|539|538|14700
1636054800000|2021-11-04 19:40:00|541|540|540|539|541|540|538|537|22500
1636055100000|2021-11-04 19:45:00|539|538|542|541|542|541|539|538|42200
1636055400000|2021-11-04 19:50:00|541|540|547|546|548|547|541|540|117800
1636055700000|2021-11-04 19:55:00|548|547|551|550|552|550|547|546|344300
1636119000000|2021-11-05 13:30:00|561|556|568|566|568|566|556|554|112200
1636119300000|2021-11-05 13:35:00|567|567|563|561|570|569|562|561|67100
1636119600000|2021-11-05 13:40:00|564|562|563|562|566|565|559|558|51000
1636119900000|2021-11-05 13:45:00|562|561|560|559|563|562|557|556|51500
1636120200000|2021-11-05 13:50:00|559|558|556|555|561|560|554|553|52400
1636120500000|2021-11-05 13:55:00|555|554|558|557|558|557|552|551|78600
1636120800000|2021-11-05 14:00:00|559|558|563|561|563|561|558|557|53200
1636121100000|2021-11-05 14:05:00|562|560|555|554|562|561|555|554|22400
1636121400000|2021-11-05 14:10:00|556|555|557|556|560|558|555|554|14300
1636121700000|2021-11-05 14:15:00|558|557|553|551|558|557|552|550|40100
1636122000000|2021-11-05 14:20:00|552|550|553|551|553|552|548|547|120700
1636122300000|2021-11-05 14:25:00|554|552|551|550|554|553|548|547|29200
1636122600000|2021-11-05 14:30:00|552|551|552|550|552|551|550|549|11000
1636122900000|2021-11-05 14:35:00|551|551|546|544|552|551|544|543|34700
1636123200000|2021-11-05 14:40:00|547|545|544|543|547|546|543|542|29600
1636123500000|2021-11-05 14:45:00|545|544|549|548|549|548|545|544|51400
1636123800000|2021-11-05 14:50:00|548|547|546|545|550|549|545|544|10700
1636124100000|2021-11-05 14:55:00|545|544|545|544|546|545|542|541|32900
1636124400000|2021-11-05 15:00:00|546|545|544|543|547|546|544|543|21000
1636124700000|2021-11-05 15:05:00|545|544|540|538|545|544|537|536|75100
1636125000000|2021-11-05 15:10:00|539|539|542|541|543|542|539|538|26400
1636125300000|2021-11-05 15:15:00|543|542|544|543|545|544|541|540|20100
1636125600000|2021-11-05 15:20:00|543|542|544|543|545|544|542|541|11800
1636125900000|2021-11-05 15:25:00|543|542|545|544|547|546|543|542|19200
1636126200000|2021-11-05 15:30:00|546|545|544|543|548|547|539|538|79100
1636126500000|2021-11-05 15:35:00|545|542|545|544|546|545|543|542|4100
1636126800000|2021-11-05 15:40:00|544|543|538|537|544|543|538|537|50000
1636127100000|2021-11-05 15:45:00|539|538|543|542|545|544|539|538|15600
1636127400000|2021-11-05 15:50:00|542|541|540|538|542|541|538|537|6800
1636127700000|2021-11-05 15:55:00|541|539|542|541|542|541|540|539|2400
1636128000000|2021-11-05 16:00:00|541|540|540|539|542|540|539|538|18900
1636128300000|2021-11-05 16:05:00|539|538|537|536|540|539|537|536|36900
1636128600000|2021-11-05 16:10:00|536|535|535|534|537|536|535|534|35400
1636128900000|2021-11-05 16:15:00|534|533|537|536|537|536|534|533|32700
1636129200000|2021-11-05 16:20:00|538|537|538|537|540|539|537|537|16100
1636129500000|2021-11-05 16:25:00|539|538|540|539|541|540|538|537|16400
1636129800000|2021-11-05 16:30:00|541|540|544|543|544|543|541|540|10400
1636130100000|2021-11-05 16:35:00|543|542|540|539|544|543|539|538|8800
1636130400000|2021-11-05 16:40:00|541|540|541|540|542|541|539|538|8500
1636130700000|2021-11-05 16:45:00|540|539|540|539|540|540|538|537|12100
1636131000000|2021-11-05 16:50:00|541|540|544|543|544|543|539|538|11300
1636131300000|2021-11-05 16:55:00|543|542|544|543|544|543|542|541|6100
1636131600000|2021-11-05 17:00:00|543|542|544|543|544|543|543|542|6000
1636131900000|2021-11-05 17:05:00|543|542|543|542|544|543|541|540|4200
1636132200000|2021-11-05 17:10:00|542|541|542|541|544|543|541|540|12200
1636132500000|2021-11-05 17:15:00|541|540|541|540|541|540|538|537|29100
1636132800000|2021-11-05 17:20:00|540|539|539|537|542|541|538|537|8700
1636133100000|2021-11-05 17:25:00|538|538|536|535|539|538|536|535|31300
1636133400000|2021-11-05 17:30:00|537|536|541|540|541|540|537|536|56000
1636133700000|2021-11-05 17:35:00|542|541|542|541|543|542|541|540|2300
1636134000000|2021-11-05 17:40:00|541|540|542|540|544|543|541|540|16700
1636134300000|2021-11-05 17:45:00|541|539|542|541|542|541|539|538|16900
1636134600000|2021-11-05 17:50:00|543|542|543|542|543|542|542|541|5800
1636134900000|2021-11-05 17:55:00|||||||||5000
1636135200000|2021-11-05 18:00:00|542|541|545|544|545|544|542|541|13600
1636135500000|2021-11-05 18:05:00|546|543|547|546|547|546|546|543|11500
1636135800000|2021-11-05 18:10:00|546|545|546|545|547|546|546|544|4200
1636136100000|2021-11-05 18:15:00|545|544|546|545|546|545|544|543|9800
1636136400000|2021-11-05 18:20:00|545|544|545|544|545|544|545|544|8100
1636136700000|2021-11-05 18:25:00|546|545|549|548|549|548|546|545|10500
1636137000000|2021-11-05 18:30:00|548|547|549|548|549|548|547|546|10400
1636137300000|2021-11-05 18:35:00|548|547|549|548|549|548|548|547|13000
1636137600000|2021-11-05 18:40:00|548|547|550|549|550|549|548|547|23200
1636137900000|2021-11-05 18:45:00|549|548|553|552|553|552|549|548|29800
1636138200000|2021-11-05 18:50:00|552|551|554|553|554|553|551|550|21600
1636138500000|2021-11-05 18:55:00|555|554|554|553|555|554|553|552|10700
1636138800000|2021-11-05 19:00:00|555|552|552|551|558|557|552|551|70000
1636139100000|2021-11-05 19:05:00|551|550|552|550|553|552|550|549|13600
1636139400000|2021-11-05 19:10:00|553|551|554|553|554|553|552|550|9600
1636139700000|2021-11-05 19:15:00|553|552|555|554|555|554|553|552|26400
1636140000000|2021-11-05 19:20:00|554|553|553|552|555|554|552|551|9200
1636140300000|2021-11-05 19:25:00|554|553|552|551|554|553|552|551|8000
1636140600000|2021-11-05 19:30:00|551|550|552|551|553|552|551|550|21800
1636140900000|2021-11-05 19:35:00|551|550|551|550|551|550|551|550|11800
1636141200000|2021-11-05 19:40:00|552|550|551|549|552|550|551|549|3500
1636141500000|2021-11-05 19:45:00|552|550|545|542|553|551|544|542|4000
1636141800000|2021-11-05 19:50:00|546|543|546|544|547|545|545|543|2500
1636142100000|2021-11-05 19:55:00|547|545|550|548|552|550|547|545|14200
1636381800000|2021-11-08 14:30:00|581|580|592|590|592|590|579|575|313000
1636382100000|2021-11-08 14:35:00|591|589|582|581|592|591|582|581|137900
1636382400000|2021-11-08 14:40:00|583|582|591|589|592|591|581|580|294400
1636382700000|2021-11-08 14:45:00|590|588|588|587|592|591|586|585|87800
1636383000000|2021-11-08 14:50:00|589|586|587|585|592|591|584|583|173700
1636383300000|2021-11-08 14:55:00|586|584|586|585|589|588|584|583|45400
1636383600000|2021-11-08 15:00:00|585|584|589|587|589|588|582|581|89900
1636383900000|2021-11-08 15:05:00|588|588|595|594|595|594|588|587|254100
1636384200000|2021-11-08 15:10:00|596|593|592|590|597|596|591|590|97400
1636384500000|2021-11-08 15:15:00|593|591|591|590|595|594|589|588|93000
1636384800000|2021-11-08 15:20:00|592|591|591|590|594|593|591|590|28500
1636385100000|2021-11-08 15:25:00|592|589|597|596|597|596|590|589|86000
1636385400000|2021-11-08 15:30:00|596|595|598|597|599|598|595|593|115400
1636385700000|2021-11-08 15:35:00|599|598|600|599|600|599|598|597|137000
1636386000000|2021-11-08 15:40:00|599|598|604|603|604|603|597|596|197000
1636386300000|2021-11-08 15:45:00|603|602|606|605|607|606|603|602|165900
1636386600000|2021-11-08 15:50:00|605|604|608|607|608|607|604|603|47200
1636386900000|2021-11-08 15:55:00|609|608|608|607|609|608|606|605|94200
1636387200000|2021-11-08 16:00:00|609|606|615|614|615|614|609|606|106800
1636387500000|2021-11-08 16:05:00|614|613|608|607|615|614|607|606|113500
1636387800000|2021-11-08 16:10:00|607|606|606|605|609|608|606|605|94600
1636388100000|2021-11-08 16:15:00|605|604|605|604|608|607|599|598|103700
1636388400000|2021-11-08 16:20:00|606|605|598|597|606|605|598|597|49100
1636388700000|2021-11-08 16:25:00|599|598|599|598|599|598|596|595|47200
1636389000000|2021-11-08 16:30:00|600|599|595|594|600|599|593|592|55000
1636389300000|2021-11-08 16:35:00|594|593|601|600|601|600|593|592|52100
1636389600000|2021-11-08 16:40:00|602|601|602|600|603|602|597|596|70200
1636389900000|2021-11-08 16:45:00|601|601|599|598|602|601|598|597|22200
1636390200000|2021-11-08 16:50:00|600|599|603|602|604|603|599|599|32900
1636390500000|2021-11-08 16:55:00|604|601|596|595|604|601|596|595|93100
1636390800000|2021-11-08 17:00:00|597|596|597|596|598|597|595|594|37000
1636391100000|2021-11-08 17:05:00|598|597|602|600|602|601|598|597|72300
1636391400000|2021-11-08 17:10:00|601|601|598|597|603|602|597|596|52500
1636391700000|2021-11-08 17:15:00|597|596|600|599|600|599|596|595|17200
1636392000000|2021-11-08 17:20:00|601|600|603|601|603|602|599|598|42100
1636392300000|2021-11-08 17:25:00|602|602|602|601|604|603|601|600|18900
1636392600000|2021-11-08 17:30:00|601|600|602|601|603|602|601|599|15400
1636392900000|2021-11-08 17:35:00|603|602|604|603|604|603|601|600|17000
1636393200000|2021-11-08 17:40:00|605|604|606|605|607|606|605|603|34300
1636393500000|2021-11-08 17:45:00|607|606|606|605|609|608|606|605|26000
1636393800000|2021-11-08 17:50:00|605|604|604|602|607|606|603|602|35900
1636394100000|2021-11-08 17:55:00|603|603|607|606|607|606|603|602|8600
1636394400000|2021-11-08 18:00:00|606|605|609|608|609|608|604|603|81700
1636394700000|2021-11-08 18:05:00|608|607|605|604|609|608|605|604|18700
1636395000000|2021-11-08 18:10:00|604|603|605|604|607|606|603|602|20300
1636395300000|2021-11-08 18:15:00|604|603|607|606|608|606|604|603|19100
1636395600000|2021-11-08 18:20:00|606|605|604|603|607|606|603|602|15400
1636395900000|2021-11-08 18:25:00|603|602|601|600|604|603|601|600|14200
1636396200000|2021-11-08 18:30:00|602|601|601|600|604|603|601|600|25800
1636396500000|2021-11-08 18:35:00|602|601|602|601|602|601|601|600|29600
1636396800000|2021-11-08 18:40:00|601|600|599|598|602|601|599|598|37300
1636397100000|2021-11-08 18:45:00|600|599|603|601|603|602|599|598|9200
1636397400000|2021-11-08 18:50:00|602|602|605|604|605|604|602|601|20700
1636397700000|2021-11-08 18:55:00|604|603|602|601|604|603|601|600|9500
1636398000000|2021-11-08 19:00:00|603|602|604|603|604|603|602|601|6000
1636398300000|2021-11-08 19:05:00|603|602|603|602|604|603|603|602|42900
1636398600000|2021-11-08 19:10:00|602|601|603|602|603|602|601|600|18100
1636398900000|2021-11-08 19:15:00|604|601|601|600|604|603|601|600|8700
1636399200000|2021-11-08 19:20:00|602|601|602|601|602|601|600|599|46800
1636399500000|2021-11-08 19:25:00|601|600|603|602|603|602|600|599|30700
1636399800000|2021-11-08 19:30:00|604|603|601|600|605|604|601|600|22700
1636400100000|2021-11-08 19:35:00|600|599|600|598|604|602|598|597|49100
1636400400000|2021-11-08 19:40:00|599|599|599|598|600|599|599|598|12500
1636400700000|2021-11-08 19:45:00|600|599|599|598|600|599|599|598|600
1636401000000|2021-11-08 19:50:00|600|599|600|599|602|601|599|598|37200
1636401300000|2021-11-08 19:55:00|601|600|597|596|601|600|595|594|64400
1636401600000|2021-11-08 20:00:00|596|595|595|594|597|596|594|593|20700
1636401900000|2021-11-08 20:05:00|594|593|597|596|598|597|594|593|56800
1636402200000|2021-11-08 20:10:00|598|597|601|600|601|600|596|595|36100
1636402500000|2021-11-08 20:15:00|602|601|602|600|603|602|601|600|27600
1636402800000|2021-11-08 20:20:00|601|601|600|599|602|601|600|599|10100
1636403100000|2021-11-08 20:25:00|599|598|600|599|600|599|597|596|38000
1636403400000|2021-11-08 20:30:00|601|600|601|599|602|601|600|599|39900
1636403700000|2021-11-08 20:35:00|600|598|598|597|601|599|596|595|23600
1636404000000|2021-11-08 20:40:00|599|598|598|597|600|599|597|596|34600
1636404300000|2021-11-08 20:45:00|599|598|600|599|600|599|599|598|17500
1636404600000|2021-11-08 20:50:00|601|600|602|601|602|601|601|599|69100
1636404900000|2021-11-08 20:55:00|603|602|605|600|605|603|600|599|240300
1636476300000|2021-11-09 16:45:00|628|620|610|609|657|656|608|607|681400
1636476600000|2021-11-09 16:50:00|609|608|588|586|609|609|587|586|543600
1636476900000|2021-11-09 16:55:00|587|587|583|582|587|587|578|576|363600
1636477200000|2021-11-09 17:00:00|584|583|580|579|589|588|579|578|132600
1636477500000|2021-11-09 17:05:00|579|578|572|571|585|583|572|571|334700
1636477800000|2021-11-09 17:10:00|573|572|575|573|582|581|572|571|109300
1636478100000|2021-11-09 17:15:00|574|574|552|551|576|575|550|549|337200
1636478400000|2021-11-09 17:20:00|553|552|560|559|560|559|543|542|281200
1636478700000|2021-11-09 17:25:00|561|558|563|562|565|563|556|555|241700
1636479000000|2021-11-09 17:30:00|564|563|564|563|568|566|559|558|203800
1636479300000|2021-11-09 17:35:00|565|562|560|559|565|564|559|558|95100
1636479600000|2021-11-09 17:40:00|561|560|558|557|562|560|555|553|210800
1636479900000|2021-11-09 17:45:00|559|558|555|554|566|564|555|554|176900
1636480200000|2021-11-09 17:50:00|554|553|553|552|558|557|547|546|187900
1636480500000|2021-11-09 17:55:00|554|551|553|552|557|556|551|550|53200
1636480800000|2021-11-09 18:00:00|554|553|557|556|560|559|551|550|101800
1636481100000|2021-11-09 18:05:00|558|557|561|560|563|562|558|556|40300
1636481400000|2021-11-09 18:10:00|560|559|557|556|562|561|556|555|44700
1636481700000|2021-11-09 18:15:00|558|557|555|554|559|557|555|554|46200
1636482000000|2021-11-09 18:20:00|554|553|550|549|554|553|550|549|96900
1636482300000|2021-11-09 18:25:00|551|550|548|547|552|551|547|546|40100
1636482600000|2021-11-09 18:30:00|547|546|550|549|552|550|544|543|141300
1636482900000|2021-11-09 18:35:00|551|550|550|549|551|550|548|547|39700
1636483200000|2021-11-09 18:40:00|551|550|553|552|554|553|551|550|32700
1636483500000|2021-11-09 18:45:00|552|551|550|549|554|553|550|549|48000
1636483800000|2021-11-09 18:50:00|551|550|551|550|552|551|550|549|37900
1636484100000|2021-11-09 18:55:00|550|549|548|547|550|549|548|547|100600
1636484400000|2021-11-09 19:00:00|549|548|550|549|552|551|549|548|43600
1636484700000|2021-11-09 19:05:00|551|550|551|550|551|550|550|549|11400
1636485000000|2021-11-09 19:10:00|550|549|551|550|552|551|550|549|21600
1636485300000|2021-11-09 19:15:00|552|551|550|549|553|552|550|549|41600
1636485600000|2021-11-09 19:20:00|549|548|549|548|550|549|548|547|30000
1636485900000|2021-11-09 19:25:00|548|547|548|547|548|547|547|546|32600
1636486200000|2021-11-09 19:30:00|547|546|544|543|548|547|543|542|91900
1636486500000|2021-11-09 19:35:00|543|542|537|536|544|543|537|536|139300
1636486800000|2021-11-09 19:40:00|538|537|542|541|542|541|538|536|69400
1636487100000|2021-11-09 19:45:00|543|542|547|545|548|547|542|542|70800
1636487400000|2021-11-09 19:50:00|546|544|548|547|549|548|545|544|54900
1636487700000|2021-11-09 19:55:00|547|546|549|548|550|549|547|546|19400
1636488000000|2021-11-09 20:00:00|548|547|555|554|557|556|548|547|166600
1636488300000|2021-11-09 20:05:00|556|553|561|560|564|563|553|552|176400
1636488600000|2021-11-09 20:10:00|562|561|559|558|566|565|557|556|196700
1636488900000|2021-11-09 20:15:00|560|559|559|558|561|560|558|557|44900
1636489200000|2021-11-09 20:20:00|560|559|560|559|562|561|559|558|57900
1636489500000|2021-11-09 20:25:00|559|558|556|555|560|558|556|554|70100
1636489800000|2021-11-09 20:30:00|555|554|556|555|557|555|555|554|50200
1636490100000|2021-11-09 20:35:00|557|556|556|555|557|556|556|555|49500
1636490400000|2021-11-09 20:40:00|557|556|554|553|557|556|554|553|189400
1636490700000|2021-11-09 20:45:00|555|554|551|550|555|554|551|550|119100
1636491000000|2021-11-09 20:50:00|552|551|551|550|552|551|550|549|50800
1636491300000|2021-11-09 20:55:00|550|549|553|550|554|551|550|549|444000
1636554600000|2021-11-10 14:30:00|588|586|575|574|590|588|568|567|340000
1636554900000|2021-11-10 14:35:00|576|575|569|568|580|579|566|564|175300
1636555200000|2021-11-10 14:40:00|568|567|569|568|573|572|566|565|191100
1636555500000|2021-11-10 14:45:00|570|569|558|557|573|572|558|557|196500
1636555800000|2021-11-10 14:50:00|557|556|562|561|564|563|551|550|146500
1636556100000|2021-11-10 14:55:00|561|560|571|570|572|571|560|559|37900
1636556400000|2021-11-10 15:00:00|572|571|570|569|572|571|567|566|46700
1636556700000|2021-11-10 15:05:00|571|570|566|565|571|570|566|565|18800
1636557000000|2021-11-10 15:10:00|565|564|560|559|565|564|560|559|52300
1636557300000|2021-11-10 15:15:00|561|560|561|560|563|561|558|557|37400
1636557600000|2021-11-10 15:20:00|562|561|559|558|566|565|558|557|26000
1636557900000|2021-11-10 15:25:00|560|559|560|559|563|561|560|559|49900
1636558200000|2021-11-10 15:30:00|561|560|560|559|563|562|559|558|31300
1636558500000|2021-11-10 15:35:00|559|558|556|555|560|559|556|555|71100
1636558800000|2021-11-10 15:40:00|557|556|557|556|559|557|554|553|26600
1636559100000|2021-11-10 15:45:00|558|557|558|557|559|558|555|554|41700
1636559400000|2021-11-10 15:50:00|557|556|559|558|560|559|556|555|31200
1636559700000|2021-11-10 15:55:00|560|559|556|555|560|559|556|555|27600
1636560000000|2021-11-10 16:00:00|557|556|559|557|560|559|556|555|32400
1636560300000|2021-11-10 16:05:00|558|558|560|559|563|562|558|558|95600
1636560600000|2021-11-10 16:10:00|561|560|561|560|563|562|561|559|42200
1636560900000|2021-11-10 16:15:00|562|561|563|562|563|562|561|560|37900
1636561200000|2021-11-10 16:20:00|562|561|562|561|563|562|562|561|30700
1636561500000|2021-11-10 16:25:00|563|562|562|561|563|562|561|560|50500
1636561800000|2021-11-10 16:30:00|563|560|564|563|564|563|561|560|17300
1636562100000|2021-11-10 16:35:00|563|562|563|562|564|563|562|561|26000
1636562400000|2021-11-10 16:40:00|564|563|563|562|565|564|563|562|29000
1636562700000|2021-11-10 16:45:00|564|563|568|567|568|567|564|562|32900
1636563000000|2021-11-10 16:50:00|569|568|566|565|569|568|566|565|49300
1636563300000|2021-11-10 16:55:00|565|564|563|562|565|564|563|561|34500
1636563600000|2021-11-10 17:00:00|564|563|564|563|565|564|563|562|7700
1636563900000|2021-11-10 17:05:00|563|562|562|561|564|562|562|561|20300
1636564200000|2021-11-10 17:10:00|563|562|559|558|563|562|559|558|103300
1636564500000|2021-11-10 17:15:00|560|559|560|559|561|560|559|559|31300
1636564800000|2021-11-10 17:20:00|561|560|562|560|562|561|560|559|18900
1636565100000|2021-11-10 17:25:00|561|561|560|559|562|561|559|558|32700
1636565400000|2021-11-10 17:30:00|561|560|558|557|562|561|558|557|53100
1636565700000|2021-11-10 17:35:00|559|558|558|557|560|559|558|557|19500
1636566000000|2021-11-10 17:40:00|559|558|562|561|564|563|559|558|38300
1636566300000|2021-11-10 17:45:00|561|560|559|558|562|561|558|557|60000
1636566600000|2021-11-10 17:50:00|558|557|560|559|560|559|558|557|8700
1636566900000|2021-11-10 17:55:00|561|560|560|559|562|561|560|559|22800
1636567200000|2021-11-10 18:00:00|561|560|559|558|562|560|559|558|33100
1636567500000|2021-11-10 18:05:00|560|559|559|558|561|560|559|558|28400
1636567800000|2021-11-10 18:10:00|560|559|558|557|561|560|557|556|16700
1636568100000|2021-11-10 18:15:00|557|556|551|550|559|558|551|550|73700
1636568400000|2021-11-10 18:20:00|552|551|547|546|552|551|546|545|104000
1636568700000|2021-11-10 18:25:00|546|545|548|547|550|549|544|543|37400
1636569000000|2021-11-10 18:30:00|549|548|549|548|550|549|548|547|26200
1636569300000|2021-11-10 18:35:00|548|547|548|547|550|549|547|546|3000
1636569600000|2021-11-10 18:40:00|547|546|545|544|548|547|544|543|26000
1636569900000|2021-11-10 18:45:00|544|543|543|542|545|544|543|542|14200
1636570200000|2021-11-10 18:50:00|542|541|541|540|542|541|541|540|156200
1636570500000|2021-11-10 18:55:00|542|541|541|540|542|541|541|540|68700
1636570800000|2021-11-10 19:00:00|542|541|541|540|542|541|541|540|59900
1636571100000|2021-11-10 19:05:00|542|541|538|537|543|542|538|537|76500
1636571400000|2021-11-10 19:10:00|539|538|533|532|539|538|533|531|60500
1636571700000|2021-11-10 19:15:00|534|533|532|531|535|534|532|531|20800
1636572000000|2021-11-10 19:20:00|531|530|523|522|532|531|522|520|161300
1636572300000|2021-11-10 19:25:00|524|523|517|516|524|523|517|516|100500
1636572600000|2021-11-10 19:30:00|518|517|518|517|522|521|518|517|76500
1636572900000|2021-11-10 19:35:00|517|516|511|510|518|517|511|510|87100
1636573200000|2021-11-10 19:40:00|510|509|509|508|514|513|507|506|99900
1636573500000|2021-11-10 19:45:00|508|507|516|515|520|519|508|507|71400
1636573800000|2021-11-10 19:50:00|517|516|519|518|522|521|513|512|47500
1636574100000|2021-11-10 19:55:00|518|517|508|507|519|518|508|506|69100
1636574400000|2021-11-10 20:00:00|509|508|507|505|511|510|506|505|47300
1636574700000|2021-11-10 20:05:00|506|506|510|509|515|514|505|503|104800
1636575000000|2021-11-10 20:10:00|511|510|517|516|517|516|510|509|33900
1636575300000|2021-11-10 20:15:00|516|515|518|517|518|517|515|514|13800
1636575600000|2021-11-10 20:20:00|519|518|515|514|520|519|515|514|61400
1636575900000|2021-11-10 20:25:00|516|515|515|514|518|517|514|513|7000
1636576200000|2021-11-10 20:30:00|516|515|521|520|521|520|515|514|67400
1636576500000|2021-11-10 20:35:00|520|519|517|516|520|520|516|515|15500
1636576800000|2021-11-10 20:40:00|518|517|516|515|518|517|516|515|25900
1636577100000|2021-11-10 20:45:00|517|516|512|511|517|516|512|511|44200
1636577400000|2021-11-10 20:50:00|513|512|509|508|513|512|508|507|89300
1636577700000|2021-11-10 20:55:00|510|509|507|506|510|509|507|506|128100
1636641000000|2021-11-11 14:30:00|527|520|527|525|528|526|516|515|148400
1636641300000|2021-11-11 14:35:00|526|524|528|527|531|529|521|520|233200
1636641600000|2021-11-11 14:40:00|529|528|531|530|536|535|528|527|237300
1636641900000|2021-11-11 14:45:00|532|531|533|532|534|533|527|526|117700
1636642200000|2021-11-11 14:50:00|532|531|539|537|540|539|530|529|124400
1636642500000|2021-11-11 14:55:00|538|538|529|528|538|538|529|528|115500
1636642800000|2021-11-11 15:00:00|530|529|529|528|530|529|527|526|34800
1636643100000|2021-11-11 15:05:00|528|527|530|529|533|532|526|525|72400
1636643400000|2021-11-11 15:10:00|531|530|534|533|536|535|530|529|60400
1636643700000|2021-11-11 15:15:00|535|532|531|530|536|535|531|530|64200
1636644000000|2021-11-11 15:20:00|532|531|527|526|532|531|527|526|68300
1636644300000|2021-11-11 15:25:00|526|525|522|521|526|525|520|519|103800
1636644600000|2021-11-11 15:30:00|523|522|520|519|525|524|520|519|31600
1636644900000|2021-11-11 15:35:00|521|520|524|523|525|524|520|519|15000
1636645200000|2021-11-11 15:40:00|525|524|527|526|527|526|524|523|26500
1636645500000|2021-11-11 15:45:00|526|525|527|526|528|527|525|524|10600
1636645800000|2021-11-11 15:50:00|528|527|524|523|528|527|524|523|11800
1636646100000|2021-11-11 15:55:00|525|524|522|521|526|525|522|521|14200
1636646400000|2021-11-11 16:00:00|521|520|520|519|524|523|520|519|42500
1636646700000|2021-11-11 16:05:00|521|520|516|515|521|520|515|514|94900
1636647000000|2021-11-11 16:10:00|517|516|520|519|520|519|516|515|19100
1636647300000|2021-11-11 16:15:00|521|518|519|517|521|520|518|517|25300
1636647600000|2021-11-11 16:20:00|518|518|521|520|523|521|518|517|7400
1636647900000|2021-11-11 16:25:00|520|519|521|520|522|521|518|517|34200
1636648200000|2021-11-11 16:30:00|522|521|526|525|527|526|522|520|34600
1636648500000|2021-11-11 16:35:00|525|524|525|524|528|527|525|524|41800
1636648800000|2021-11-11 16:40:00|526|525|522|521|527|526|522|521|50800
1636649100000|2021-11-11 16:45:00|521|520|525|524|525|524|521|520|6000
1636649400000|2021-11-11 16:50:00|526|525|524|523|526|525|523|522|11500
1636649700000|2021-11-11 16:55:00|525|524|525|523|526|525|524|523|13400
1636650000000|2021-11-11 17:00:00|524|524|523|522|524|524|523|522|2000
1636650300000|2021-11-11 17:05:00|524|523|525|524|526|525|523|523|6900
1636650600000|2021-11-11 17:10:00|524|523|524|523|525|523|523|522|13100
1636650900000|2021-11-11 17:15:00|523|522|522|521|523|523|522|521|9000
1636651200000|2021-11-11 17:20:00|523|522|522|521|524|523|522|521|14600
1636651500000|2021-11-11 17:25:00|523|522|521|520|523|522|521|520|17500
1636651800000|2021-11-11 17:30:00|520|519|520|519|522|521|519|518|75800
1636652100000|2021-11-11 17:35:00|521|520|521|520|524|523|520|520|15300
1636652400000|2021-11-11 17:40:00|520|519|521|520|522|521|520|519|5000
1636652700000|2021-11-11 17:45:00|520|519|518|517|520|519|518|517|29900
1636653000000|2021-11-11 17:50:00|519|518|518|517|519|518|518|517|9200
1636653300000|2021-11-11 17:55:00|519|518|519|518|521|520|518|517|12100
1636653600000|2021-11-11 18:00:00|518|517|519|518|520|519|518|517|34400
1636653900000|2021-11-11 18:05:00|518|517|518|517|518|517|518|517|11300
1636654200000|2021-11-11 18:10:00|||||||||300
1636654500000|2021-11-11 18:15:00|519|518|519|518|519|518|519|518|10400
1636654800000|2021-11-11 18:20:00|518|517|517|516|518|517|517|516|4700
1636655100000|2021-11-11 18:25:00|516|515|517|516|518|517|516|515|19900
1636655400000|2021-11-11 18:30:00|516|515|514|513|516|515|514|513|25200
1636655700000|2021-11-11 18:35:00|515|514|514|513|516|515|514|513|6700
1636656000000|2021-11-11 18:40:00|515|514|514|513|515|514|513|512|15600
1636656300000|2021-11-11 18:45:00|513|512|515|514|516|515|513|512|9400
1636656600000|2021-11-11 18:50:00|516|513|514|513|516|513|514|513|4800
1636656900000|2021-11-11 18:55:00|513|512|511|510|513|512|511|509|21000
1636657200000|2021-11-11 19:00:00|510|509|513|512|513|512|510|509|9100
1636657500000|2021-11-11 19:05:00|514|513|516|515|516|515|511|510|45700
1636657800000|2021-11-11 19:10:00|517|514|516|515|517|515|514|513|35800
1636658100000|2021-11-11 19:15:00|515|514|516|515|516|515|515|514|5000
1636658400000|2021-11-11 19:20:00|517|516|520|519|520|519|517|516|12800
1636658700000|2021-11-11 19:25:00|519|518|521|520|521|520|519|518|14900
1636659000000|2021-11-11 19:30:00|522|521|519|518|523|522|519|518|11700
1636659300000|2021-11-11 19:35:00|520|519|518|517|521|520|518|517|11100
1636659600000|2021-11-11 19:40:00|519|518|517|516|520|518|517|516|19300
1636659900000|2021-11-11 19:45:00|518|517|517|516|519|517|517|516|400
1636660200000|2021-11-11 19:50:00|516|515|517|516|520|519|516|515|31200
1636660500000|2021-11-11 19:55:00|518|517|521|520|521|520|518|517|18300
1636660800000|2021-11-11 20:00:00|520|519|522|521|525|523|520|519|33400
1636661100000|2021-11-11 20:05:00|523|522|525|524|525|524|522|521|9700
1636661400000|2021-11-11 20:10:00|524|523|522|521|524|523|522|521|24700
1636661700000|2021-11-11 20:15:00|523|522|518|517|523|522|517|516|52700
1636662000000|2021-11-11 20:20:00|517|516|519|517|519|518|517|516|10400
1636662300000|2021-11-11 20:25:00|520|518|523|522|523|522|519|518|8800
1636662600000|2021-11-11 20:30:00|522|521|521|520|522|521|520|518|23500
1636662900000|2021-11-11 20:35:00|522|521|521|520|522|521|520|519|11400
1636663200000|2021-11-11 20:40:00|520|519|522|521|522|521|519|518|38500
1636663500000|2021-11-11 20:45:00|521|520|521|520|521|521|519|518|8500
1636663800000|2021-11-11 20:50:00|522|521|524|523|524|523|520|519|30300
1636664100000|2021-11-11 20:55:00|523|522|526|523|526|524|523|522|72700
1636727400000|2021-11-12 14:30:00|522|521|527|525|534|532|521|517|106500
1636727700000|2021-11-12 14:35:00|526|524|524|523|528|527|522|521|27000
1636728000000|2021-11-12 14:40:00|525|524|526|525|530|529|524|523|11300
1636728300000|2021-11-12 14:45:00|527|526|523|522|530|528|523|522|40000
1636728600000|2021-11-12 14:50:00|522|521|525|524|526|525|520|519|24700
1636728900000|2021-11-12 14:55:00|526|525|523|522|528|527|523|522|16200
1636729200000|2021-11-12 15:00:00|524|523|524|523|526|525|523|522|15500
1636729500000|2021-11-12 15:05:00|525|522|523|522|525|524|522|521|22200
1636729800000|2021-11-12 15:10:00|522|521|519|518|523|522|519|518|38100
1636730100000|2021-11-12 15:15:00|518|517|512|511|519|518|512|511|74400
1636730400000|2021-11-12 15:20:00|513|512|518|517|518|517|513|511|31300
1636730700000|2021-11-12 15:25:00|519|518|515|514|519|518|514|513|31000
1636731000000|2021-11-12 15:30:00|516|513|517|516|517|516|515|513|12900
1636731300000|2021-11-12 15:35:00|518|517|518|517|518|517|515|514|17100
1636731600000|2021-11-12 15:40:00|517|516|519|518|519|518|516|515|12800
1636731900000|2021-11-12 15:45:00|518|517|524|522|526|524|518|517|26800
1636732200000|2021-11-12 15:50:00|525|523|525|524|527|526|524|523|29000
1636732500000|2021-11-12 15:55:00|524|523|522|521|525|523|521|520|13600
1636732800000|2021-11-12 16:00:00|523|522|526|525|526|525|521|520|34100
1636733100000|2021-11-12 16:05:00|527|526|529|528|539|538|526|525|122300
1636733400000|2021-11-12 16:10:00|530|529|529|528|530|529|527|526|12400
1636733700000|2021-11-12 16:15:00|528|527|530|529|530|529|527|526|8500
1636734000000|2021-11-12 16:20:00|529|528|523|522|530|529|522|521|58600
1636734300000|2021-11-12 16:25:00|522|521|520|519|523|522|519|518|7200
1636734600000|2021-11-12 16:30:00|519|518|520|519|520|519|518|517|10700
1636734900000|2021-11-12 16:35:00|521|520|518|517|521|520|518|517|15000
1636735200000|2021-11-12 16:40:00|517|516|517|516|518|517|517|516|21000
1636735500000|2021-11-12 16:45:00|516|515|518|517|518|517|515|514|31200
1636735800000|2021-11-12 16:50:00|519|518|519|518|520|519|517|516|21700
1636736100000|2021-11-12 16:55:00|518|517|519|518|520|519|518|517|32200
1636736400000|2021-11-12 17:00:00|520|519|518|517|521|520|518|517|67300
1636736700000|2021-11-12 17:05:00|519|516|525|524|525|524|518|516|50400
1636737000000|2021-11-12 17:10:00|526|525|527|526|527|526|523|522|46200
1636737300000|2021-11-12 17:15:00|528|527|524|523|528|527|523|522|23700
1636737600000|2021-11-12 17:20:00|525|524|524|522|527|526|523|522|4400
1636737900000|2021-11-12 17:25:00|525|523|525|524|526|525|524|522|7900
1636738200000|2021-11-12 17:30:00|524|523|523|522|526|525|523|522|6500
1636738500000|2021-11-12 17:35:00|524|523|525|524|526|525|523|522|18600
1636738800000|2021-11-12 17:40:00|526|525|527|526|527|526|524|523|59200
1636739100000|2021-11-12 17:45:00|528|527|528|527|530|529|526|525|48300
1636739400000|2021-11-12 17:50:00|529|526|526|525|529|526|524|523|19000
1636739700000|2021-11-12 17:55:00|527|524|527|525|527|526|524|523|7000
1636740000000|2021-11-12 18:00:00|526|526|524|523|528|526|524|523|18800
1636740300000|2021-11-12 18:05:00|525|524|527|526|530|529|524|523|53900
1636740600000|2021-11-12 18:10:00|526|525|525|524|527|526|523|522|91600
1636740900000|2021-11-12 18:15:00|526|525|528|527|530|529|525|524|44200
1636741200000|2021-11-12 18:20:00|529|526|534|533|535|534|527|526|69800
1636741500000|2021-11-12 18:25:00|535|532|534|533|535|534|532|531|11300
1636741800000|2021-11-12 18:30:00|535|534|535|534|537|535|534|533|33600
1636742100000|2021-11-12 18:35:00|536|535|539|538|539|538|534|533|40100
1636742400000|2021-11-12 18:40:00|538|537|542|541|542|541|538|537|131600
1636742700000|2021-11-12 18:45:00|543|542|541|540|544|543|539|538|82600
1636743000000|2021-11-12 18:50:00|540|539|537|536|540|539|537|536|22700
1636743300000|2021-11-12 18:55:00|538|537|538|537|540|539|538|537|16700
1636743600000|2021-11-12 19:00:00|537|536|535|534|538|537|535|534|36900
1636743900000|2021-11-12 19:05:00|534|533|533|532|535|534|532|531|24900
1636744200000|2021-11-12 19:10:00|534|531|532|531|534|532|531|530|9500
1636744500000|2021-11-12 19:15:00|533|532|534|533|535|534|532|531|23400
1636744800000|2021-11-12 19:20:00|533|532|532|531|534|533|531|530|5100
1636745100000|2021-11-12 19:25:00|533|530|535|534|535|534|531|530|17000
1636745400000|2021-11-12 19:30:00|534|533|539|538|540|538|533|532|39900
1636745700000|2021-11-12 19:35:00|538|537|539|538|541|540|537|536|3500
1636746000000|2021-11-12 19:40:00|538|537|538|537|540|538|538|536|24200
1636746300000|2021-11-12 19:45:00|539|538|539|537|540|539|538|537|15600
1636746600000|2021-11-12 19:50:00|538|536|538|537|539|538|536|535|28000
1636746900000|2021-11-12 19:55:00|539|538|537|536|539|538|536|535|12400
1636747200000|2021-11-12 20:00:00|538|537|536|535|539|538|535|534|15400
1636747500000|2021-11-12 20:05:00|537|536|535|534|538|537|533|531|95100
1636747800000|2021-11-12 20:10:00|536|535|540|539|540|539|536|534|57300
1636748100000|2021-11-12 20:15:00|539|538|539|538|540|539|536|535|24800
1636748400000|2021-11-12 20:20:00|538|537|539|538|539|538|537|536|25400
1636748700000|2021-11-12 20:25:00|538|537|542|541|542|541|538|537|80100
1636749000000|2021-11-12 20:30:00|543|542|542|541|545|544|541|540|53500
1636749300000|2021-11-12 20:35:00|541|540|540|539|542|541|540|539|57400
1636749600000|2021-11-12 20:40:00|539|538|538|537|540|539|538|537|57600
1636749900000|2021-11-12 20:45:00|539|538|536|535|540|539|536|535|72800
1636750200000|2021-11-12 20:50:00|535|534|534|533|535|534|531|530|186700
1636750500000|2021-11-12 20:55:00|533|532|543|541|543|542|533|532|106600
1636986600000|2021-11-15 14:30:00|553|552|555|552|557|555|545|544|78500
1636986900000|2021-11-15 14:35:00|554|551|555|553|555|553|543|541|136000
1636987200000|2021-11-15 14:40:00|556|554|540|539|558|557|540|539|264000
1636987500000|2021-11-15 14:45:00|541|540|537|536|543|541|535|534|125800
1636987800000|2021-11-15 14:50:00|538|535|536|535|539|538|532|531|47500
1636988100000|2021-11-15 14:55:00|535|534|537|535|541|540|535|534|61100
1636988400000|2021-11-15 15:00:00|536|536|536|535|538|537|535|534|35900
1636988700000|2021-11-15 15:05:00|537|534|535|534|538|537|531|530|84000
1636989000000|2021-11-15 15:10:00|534|533|537|536|538|537|533|532|14400
1636989300000|2021-11-15 15:15:00|538|537|542|541|543|542|538|536|81700
1636989600000|2021-11-15 15:20:00|541|540|545|544|545|544|541|540|9200
1636989900000|2021-11-15 15:25:00|544|543|539|538|544|543|538|537|34900
1636990200000|2021-11-15 15:30:00|540|539|535|534|540|539|531|530|56400
1636990500000|2021-11-15 15:35:00|536|535|534|533|536|535|534|533|20600
1636990800000|2021-11-15 15:40:00|533|532|533|532|536|535|532|531|30900
1636991100000|2021-11-15 15:45:00|532|531|534|533|535|534|532|531|13200
1636991400000|2021-11-15 15:50:00|533|532|530|529|534|533|530|529|92700
1636991700000|2021-11-15 15:55:00|531|530|530|529|532|531|530|529|137900
1636992000000|2021-11-15 16:00:00|531|530|532|531|533|532|530|529|36500
1636992300000|2021-11-15 16:05:00|533|532|530|529|534|533|530|529|58300
1636992600000|2021-11-15 16:10:00|531|530|530|529|532|531|530|529|24400
1636992900000|2021-11-15 16:15:00|529|528|528|527|529|528|527|526|41000
1636993200000|2021-11-15 16:20:00|527|526|529|528|529|528|526|525|42700
1636993500000|2021-11-15 16:25:00|528|527|528|527|529|528|527|526|23800
1636993800000|2021-11-15 16:30:00|529|526|533|532|535|534|529|526|47600
1636994100000|2021-11-15 16:35:00|532|531|534|533|537|536|532|531|30600
1636994400000|2021-11-15 16:40:00|535|534|528|527|535|534|528|527|14100
1636994700000|2021-11-15 16:45:00|529|528|531|530|531|530|527|526|13600
1636995000000|2021-11-15 16:50:00|532|531|531|530|533|532|530|529|20100
1636995300000|2021-11-15 16:55:00|532|531|532|531|534|533|531|530|30100
1636995600000|2021-11-15 17:00:00|531|530|533|532|534|532|531|530|7000
1636995900000|2021-11-15 17:05:00|534|533|531|530|534|533|531|530|13100
1636996200000|2021-11-15 17:10:00|532|531|530|529|533|532|529|528|11100
1636996500000|2021-11-15 17:15:00|529|528|528|527|532|530|528|527|12200
1636996800000|2021-11-15 17:20:00|529|528|527|526|529|528|525|524|37900
1636997100000|2021-11-15 17:25:00|528|527|526|525|528|527|525|524|19400
1636997400000|2021-11-15 17:30:00|525|524|527|526|528|527|525|524|7500
1636997700000|2021-11-15 17:35:00|528|527|526|525|528|527|526|525|5800
1636998000000|2021-11-15 17:40:00|525|524|526|525|528|526|525|524|46100
1636998300000|2021-11-15 17:45:00|525|524|526|525|526|525|525|524|27900
1636998600000|2021-11-15 17:50:00|525|524|524|523|526|524|524|523|13800
1636998900000|2021-11-15 17:55:00|525|524|524|523|525|524|522|521|42500
1636999200000|2021-11-15 18:00:00|523|522|525|524|525|524|523|522|18900
1636999500000|2021-11-15 18:05:00|526|525|526|525|526|525|525|524|11700
1636999800000|2021-11-15 18:10:00|525|524|524|523|526|525|524|523|20300
1637000100000|2021-11-15 18:15:00|525|524|523|522|526|525|523|522|18700
1637000400000|2021-11-15 18:20:00|524|523|525|524|525|524|522|521|29000
1637000700000|2021-11-15 18:25:00|524|523|524|523|525|524|524|522|9500
1637001000000|2021-11-15 18:30:00|523|522|521|520|524|523|521|520|23700
1637001300000|2021-11-15 18:35:00|520|519|520|519|521|520|520|519|53000
1637001600000|2021-11-15 18:40:00|521|520|521|520|523|521|520|519|16400
1637001900000|2021-11-15 18:45:00|522|521|522|521|523|522|522|520|4900
1637002200000|2021-11-15 18:50:00|521|520|519|518|522|521|518|517|134500
1637002500000|2021-11-15 18:55:00|520|519|520|519|521|520|519|518|13900
1637002800000|2021-11-15 19:00:00|519|518|519|517|519|518|516|515|27900
1637003100000|2021-11-15 19:05:00|518|518|523|522|523|522|518|518|13100
1637003400000|2021-11-15 19:10:00|522|521|522|521|525|523|521|520|3900
1637003700000|2021-11-15 19:15:00|521|520|520|519|522|521|520|519|24000
1637004000000|2021-11-15 19:20:00|519|518|518|517|520|519|517|516|37800
1637004300000|2021-11-15 19:25:00|517|516|517|516|519|518|516|515|18900
1637004600000|2021-11-15 19:30:00|516|515|516|515|516|515|514|513|53200
1637004900000|2021-11-15 19:35:00|515|514|516|515|516|515|515|514|21400
1637005200000|2021-11-15 19:40:00|517|516|516|515|518|517|515|514|69500
1637005500000|2021-11-15 19:45:00|517|516|515|514|518|517|514|513|78200
1637005800000|2021-11-15 19:50:00|516|515|517|516|518|517|515|515|27200
1637006100000|2021-11-15 19:55:00|518|517|527|525|527|526|518|516|78100
1637006400000|2021-11-15 20:00:00|526|526|524|523|528|527|524|523|36400
1637006700000|2021-11-15 20:05:00|525|524|523|522|525|524|522|521|27200
1637007000000|2021-11-15 20:10:00|522|521|524|523|525|524|521|520|34300
1637007300000|2021-11-15 20:15:00|523|522|526|524|526|525|522|521|30900
1637007600000|2021-11-15 20:20:00|525|525|525|524|527|526|525|524|20300
1637007900000|2021-11-15 20:25:00|524|523|529|528|529|528|524|523|18400
1637008200000|2021-11-15 20:30:00|528|527|529|528|529|528|526|525|30000
1637008500000|2021-11-15 20:35:00|528|527|528|527|532|531|528|527|35300
1637008800000|2021-11-15 20:40:00|529|528|529|528|531|530|529|527|29000
1637009100000|2021-11-15 20:45:00|530|529|529|528|532|531|529|528|37300
1637009400000|2021-11-15 20:50:00|528|527|526|525|529|528|526|525|23400
1637009700000|2021-11-15 20:55:00|525|524|529|525|529|526|525|524|69500
1637073000000|2021-11-16 14:30:00|505|502|494|491|505|502|489|487|256500
1637073300000|2021-11-16 14:35:00|495|492|507|506|507|506|495|492|79600
1637073600000|2021-11-16 14:40:00|508|507|518|517|522|521|508|506|179400
1637073900000|2021-11-16 14:45:00|519|518|525|524|526|525|515|514|141600
1637074200000|2021-11-16 14:50:00|526|525|519|518|527|526|514|513|69600
1637074500000|2021-11-16 14:55:00|518|517|514|513|519|518|512|511|70900
1637074800000|2021-11-16 15:00:00|515|514|516|515|516|515|512|511|55300
1637075100000|2021-11-16 15:05:00|515|514|507|505|515|514|506|505|108000
1637075400000|2021-11-16 15:10:00|508|506|511|510|511|510|506|505|72400
1637075700000|2021-11-16 15:15:00|510|509|510|508|511|509|504|503|74900
1637076000000|2021-11-16 15:20:00|509|509|510|509|514|513|509|507|33700
1637076300000|2021-11-16 15:25:00|511|510|510|509|515|514|510|509|27600
1637076600000|2021-11-16 15:30:00|511|510|513|512|516|515|511|510|45300
1637076900000|2021-11-16 15:35:00|514|513|515|514|517|516|513|512|22400
1637077200000|2021-11-16 15:40:00|516|513|511|510|516|513|509|508|42000
1637077500000|2021-11-16 15:45:00|512|511|510|509|512|511|509|508|25500
1637077800000|2021-11-16 15:50:00|511|508|515|514|515|514|511|508|24300
1637078100000|2021-11-16 15:55:00|514|513|516|515|516|515|511|510|46700
1637078400000|2021-11-16 16:00:00|517|516|517|516|518|517|515|513|41700
1637078700000|2021-11-16 16:05:00|516|515|515|514|516|515|513|512|38800
1637079000000|2021-11-16 16:10:00|516|515|517|516|518|516|515|514|23500
1637079300000|2021-11-16 16:15:00|518|517|521|520|524|522|518|517|54000
1637079600000|2021-11-16 16:20:00|522|521|518|517|523|521|517|516|17900
1637079900000|2021-11-16 16:25:00|519|518|517|516|519|518|517|516|1200
1637080200000|2021-11-16 16:30:00|518|517|520|519|520|519|517|516|13600
1637080500000|2021-11-16 16:35:00|519|518|520|519|520|519|517|516|10200
1637080800000|2021-11-16 16:40:00|521|518|520|519|521|520|519|518|28100
1637081100000|2021-11-16 16:45:00|521|520|524|523|524|523|520|519|23700
1637081400000|2021-11-16 16:50:00|525|522|528|527|529|528|525|522|38500
1637081700000|2021-11-16 16:55:00|529|528|528|527|529|528|525|524|42900
1637082000000|2021-11-16 17:00:00|529|528|534|533|534|533|528|527|121600
1637082300000|2021-11-16 17:05:00|535|532|535|533|538|537|534|532|42400
1637082600000|2021-11-16 17:10:00|534|534|534|533|537|536|533|532|21000
1637082900000|2021-11-16 17:15:00|533|532|532|531|536|535|532|531|17500
1637083200000|2021-11-16 17:20:00|531|530|533|532|534|533|530|529|27600
1637083500000|2021-11-16 17:25:00|534|533|533|532|535|534|533|532|14600
1637083800000|2021-11-16 17:30:00|532|531|528|526|532|531|525|524|27100
1637084100000|2021-11-16 17:35:00|527|527|528|527|529|528|526|525|6400
1637084400000|2021-11-16 17:40:00|527|526|529|528|530|529|527|526|17200
1637084700000|2021-11-16 17:45:00|528|527|530|529|530|529|528|527|15000
1637085000000|2021-11-16 17:50:00|529|528|529|528|531|530|528|527|13400
1637085300000|2021-11-16 17:55:00|530|527|529|527|530|527|527|526|12500
1637085600000|2021-11-16 18:00:00|530|528|533|532|534|533|529|528|38200
1637085900000|2021-11-16 18:05:00|534|533|532|531|534|533|532|531|6900
1637086200000|2021-11-16 18:10:00|533|532|533|532|534|533|532|531|2500
1637086500000|2021-11-16 18:15:00|534|531|535|533|538|537|534|531|40400
1637086800000|2021-11-16 18:20:00|534|534|538|536|539|538|534|534|44500
1637087100000|2021-11-16 18:25:00|537|537|535|534|538|537|535|533|9200
1637087400000|2021-11-16 18:30:00|534|533|533|532|536|535|533|532|29100
1637087700000|2021-11-16 18:35:00|532|531|528|527|533|532|528|527|25900
1637088000000|2021-11-16 18:40:00|529|528|529|528|530|529|527|526|15800
1637088300000|2021-11-16 18:45:00|528|527|526|525|529|528|524|523|30900
1637088600000|2021-11-16 18:50:00|525|524|524|523|525|524|524|523|32700
1637088900000|2021-11-16 18:55:00|525|524|521|520|525|524|521|520|17700
1637089200000|2021-11-16 19:00:00|522|521|525|524|525|524|522|521|10300
1637089500000|2021-11-16 19:05:00|526|525|526|525|527|525|525|524|23500
1637089800000|2021-11-16 19:10:00|527|526|523|522|527|526|523|522|13000
1637090100000|2021-11-16 19:15:00|524|523|521|520|524|523|518|517|33800
1637090400000|2021-11-16 19:20:00|522|521|525|524|525|524|520|519|20600
1637090700000|2021-11-16 19:25:00|526|523|523|522|526|523|522|521|8500
1637091000000|2021-11-16 19:30:00|522|521|522|521|524|523|521|520|21300
1637091300000|2021-11-16 19:35:00|523|522|519|518|523|522|517|516|33200
1637091600000|2021-11-16 19:40:00|518|517|516|515|518|517|516|515|20300
1637091900000|2021-11-16 19:45:00|515|514|515|514|516|515|515|514|29200
1637092200000|2021-11-16 19:50:00|514|513|513|512|516|515|513|512|36000
1637092500000|2021-11-16 19:55:00|514|513|517|516|517|516|514|513|15100
1637092800000|2021-11-16 20:00:00|516|515|514|513|516|516|513|512|8200
1637093100000|2021-11-16 20:05:00|515|514|514|513|516|515|514|513|15600
1637093400000|2021-11-16 20:10:00|515|514|513|512|515|514|512|510|35800
1637093700000|2021-11-16 20:15:00|514|513|514|513|514|513|512|511|5700
1637094000000|2021-11-16 20:20:00|515|514|511|510|515|514|511|510|47700
1637094300000|2021-11-16 20:25:00|510|509|510|509|512|511|510|509|30900
1637094600000|2021-11-16 20:30:00|511|510|507|506|511|510|507|506|36300
1637094900000|2021-11-16 20:35:00|506|505|505|504|509|508|505|504|38300
1637095200000|2021-11-16 20:40:00|506|505|507|506|507|506|504|503|67300
1637095500000|2021-11-16 20:45:00|508|505|508|507|508|507|505|504|82800
1637095800000|2021-11-16 20:50:00|509|508|505|504|512|511|505|504|77500
1637096100000|2021-11-16 20:55:00|506|505|508|504|508|507|505|504|153000
1637159400000|2021-11-17 14:30:00|509|507|510|507|517|514|508|507|40200
1637159700000|2021-11-17 14:35:00|511|508|507|506|515|514|507|506|42300
1637160000000|2021-11-17 14:40:00|506|505|509|508|510|509|504|503|37000
1637160300000|2021-11-17 14:45:00|510|509|507|506|510|509|506|505|65400
1637160600000|2021-11-17 14:50:00|508|505|503|502|508|507|502|501|45800
1637160900000|2021-11-17 14:55:00|502|501|504|502|505|503|501|500|15400
1637161200000|2021-11-17 15:00:00|503|503|505|504|505|504|502|501|31200
1637161500000|2021-11-17 15:05:00|504|503|502|501|505|504|502|501|20900
1637161800000|2021-11-17 15:10:00|501|500|500|499|502|501|499|498|149100
1637162100000|2021-11-17 15:15:00|501|500|497|496|502|501|497|496|42500
1637162400000|2021-11-17 15:20:00|496|495|497|495|498|497|495|494|47200
1637162700000|2021-11-17 15:25:00|496|496|494|493|497|496|493|492|41600
1637163000000|2021-11-17 15:30:00|495|494|494|493|496|495|494|492|21400
1637163300000|2021-11-17 15:35:00|495|494|499|498|499|498|494|493|66100
1637163600000|2021-11-17 15:40:00|500|499|503|502|503|502|499|498|22200
1637163900000|2021-11-17 15:45:00|504|503|503|502|505|504|502|501|23800
1637164200000|2021-11-17 15:50:00|504|503|503|502|505|504|502|501|9700
1637164500000|2021-11-17 15:55:00|502|501|503|502|503|502|501|500|23300
1637164800000|2021-11-17 16:00:00|504|503|501|500|504|503|500|499|27700
1637165100000|2021-11-17 16:05:00|500|499|503|502|503|502|500|499|19100
1637165400000|2021-11-17 16:10:00|502|501|505|504|505|504|501|500|23600
1637165700000|2021-11-17 16:15:00|504|503|506|504|509|508|504|502|41700
1637166000000|2021-11-17 16:20:00|505|505|507|506|508|507|505|504|11900
1637166300000|2021-11-17 16:25:00|508|505|509|508|510|509|507|505|24800
1637166600000|2021-11-17 16:30:00|510|507|510|509|511|510|509|507|50600
1637166900000|2021-11-17 16:35:00|511|510|513|512|513|512|511|510|24300
1637167200000|2021-11-17 16:40:00|512|511|512|511|512|511|510|509|10100
1637167500000|2021-11-17 16:45:00|511|510|514|513|514|513|511|510|26100
1637167800000|2021-11-17 16:50:00|513|512|513|512|514|513|512|511|4200
1637168100000|2021-11-17 16:55:00|514|513|518|517|519|518|514|513|73800
1637168400000|2021-11-17 17:00:00|519|518|516|515|519|518|516|515|21600
1637168700000|2021-11-17 17:05:00|515|514|515|514|518|517|515|514|22000
1637169000000|2021-11-17 17:10:00|514|513|511|510|514|513|511|510|18200
1637169300000|2021-11-17 17:15:00|510|509|512|511|512|511|510|509|10300
1637169600000|2021-11-17 17:20:00|511|510|508|507|512|511|508|507|26000
1637169900000|2021-11-17 17:25:00|509|508|506|505|509|508|505|504|29800
1637170200000|2021-11-17 17:30:00|507|506|508|507|508|507|506|505|12500
1637170500000|2021-11-17 17:35:00|509|508|511|510|512|511|508|507|24400
1637170800000|2021-11-17 17:40:00|512|511|509|508|512|511|508|507|27500
1637171100000|2021-11-17 17:45:00|510|509|511|510|511|510|509|508|6600
1637171400000|2021-11-17 17:50:00|510|509|511|510|513|512|510|508|10000
1637171700000|2021-11-17 17:55:00|510|509|511|510|511|510|510|509|4800
1637172000000|2021-11-17 18:00:00|512|511|512|511|512|511|511|511|16200
1637172300000|2021-11-17 18:05:00|511|510|511|510|512|511|511|510|3700
1637172600000|2021-11-17 18:10:00|512|511|512|511|512|511|511|510|7300
1637172900000|2021-11-17 18:15:00|513|512|514|513|514|513|513|512|9200
1637173200000|2021-11-17 18:20:00|515|514|514|513|515|514|514|513|7400
1637173500000|2021-11-17 18:25:00|515|514|516|515|517|516|515|514|36800
1637173800000|2021-11-17 18:30:00|517|516|515|514|518|517|515|514|18100
1637174100000|2021-11-17 18:35:00|516|515|514|513|516|515|514|513|4700
1637174400000|2021-11-17 18:40:00|515|514|517|516|517|516|515|514|35300
1637174700000|2021-11-17 18:45:00|516|515|514|513|516|515|514|513|3000
1637175000000|2021-11-17 18:50:00|515|514|517|516|517|516|515|514|13900
1637175300000|2021-11-17 18:55:00|518|517|517|516|518|517|517|515|23800
1637175600000|2021-11-17 19:00:00|516|515|517|516|519|518|516|515|46700
1637175900000|2021-11-17 19:05:00|516|515|517|516|517|516|516|515|25800
1637176200000|2021-11-17 19:10:00|516|515|518|517|519|518|516|515|19200
1637176500000|2021-11-17 19:15:00|517|516|514|513|517|516|513|512|13900
1637176800000|2021-11-17 19:20:00|513|512|513|512|514|512|512|511|7400
1637177100000|2021-11-17 19:25:00|512|511|515|514|515|514|512|511|16300
1637177400000|2021-11-17 19:30:00|516|515|513|512|517|516|513|512|8600
1637177700000|2021-11-17 19:35:00|514|513|513|512|515|514|513|512|1900
1637178000000|2021-11-17 19:40:00|512|511|510|509|513|512|510|509|18400
1637178300000|2021-11-17 19:45:00|511|510|510|509|512|510|510|509|7300
1637178600000|2021-11-17 19:50:00|509|508|507|506|509|508|506|505|23700
1637178900000|2021-11-17 19:55:00|508|507|508|507|509|508|507|506|40500
1637179200000|2021-11-17 20:00:00|507|506|508|507|509|508|507|506|18500
1637179500000|2021-11-17 20:05:00|507|506|508|507|508|507|506|505|23400
1637179800000|2021-11-17 20:10:00|507|506|507|506|508|507|507|506|1400
1637180100000|2021-11-17 20:15:00|508|507|507|506|509|508|507|506|19800
1637180400000|2021-11-17 20:20:00|508|507|507|506|508|507|507|506|2300
1637180700000|2021-11-17 20:25:00|506|505|506|505|507|506|506|505|11600
1637181000000|2021-11-17 20:30:00|507|506|509|508|511|510|507|506|17000
1637181300000|2021-11-17 20:35:00|510|509|510|509|510|509|509|508|9700
1637181600000|2021-11-17 20:40:00|509|508|508|507|510|508|508|507|21300
1637181900000|2021-11-17 20:45:00|509|508|509|508|509|508|509|508|10200
1637182200000|2021-11-17 20:50:00|510|509|511|510|511|510|510|509|24000
1637182500000|2021-11-17 20:55:00|512|511|509|508|512|511|509|508|80500
1637245800000|2021-11-18 14:30:00|501|500|498|495|504|502|496|495|63200
1637246100000|2021-11-18 14:35:00|497|496|505|503|505|504|497|496|40100
1637246400000|2021-11-18 14:40:00|506|504|498|497|506|505|498|497|42600
1637246700000|2021-11-18 14:45:00|499|498|496|495|500|498|494|493|89700
1637247000000|2021-11-18 14:50:00|497|496|488|487|497|496|487|486|144600
1637247300000|2021-11-18 14:55:00|489|488|486|485|491|490|486|485|74500
1637247600000|2021-11-18 15:00:00|487|486|488|487|490|489|486|485|30700
1637247900000|2021-11-18 15:05:00|487|486|486|485|492|491|486|485|47000
1637248200000|2021-11-18 15:10:00|487|486|481|480|487|486|479|478|148900
1637248500000|2021-11-18 15:15:00|480|479|475|474|481|479|474|473|127100
1637248800000|2021-11-18 15:20:00|474|473|475|474|478|477|473|472|80300
1637249100000|2021-11-18 15:25:00|474|473|484|483|484|483|470|469|109800
1637249400000|2021-11-18 15:30:00|483|482|481|480|487|486|481|479|57800
1637249700000|2021-11-18 15:35:00|482|481|482|481|486|485|481|481|33700
1637250000000|2021-11-18 15:40:00|483|482|479|478|485|483|479|478|27800
1637250300000|2021-11-18 15:45:00|478|477|480|479|481|480|478|477|16900
1637250600000|2021-11-18 15:50:00|479|478|474|473|479|479|474|473|26100
1637250900000|2021-11-18 15:55:00|475|474|477|476|478|477|474|473|18800
1637251200000|2021-11-18 16:00:00|478|477|475|474|481|480|475|474|25700
1637251500000|2021-11-18 16:05:00|476|475|476|475|477|476|474|473|28200
1637251800000|2021-11-18 16:10:00|475|474|478|477|480|479|471|470|217800
1637252100000|2021-11-18 16:15:00|477|476|475|474|478|477|474|473|34800
1637252400000|2021-11-18 16:20:00|474|473|473|472|475|474|472|471|14800
1637252700000|2021-11-18 16:25:00|474|473|474|473|477|476|470|469|45900
1637253000000|2021-11-18 16:30:00|473|472|470|469|473|472|469|468|44900
1637253300000|2021-11-18 16:35:00|469|468|469|468|470|469|465|464|64200
1637253600000|2021-11-18 16:40:00|470|469|468|467|471|469|468|467|19100
1637253900000|2021-11-18 16:45:00|469|468|467|466|469|468|467|466|13400
1637254200000|2021-11-18 16:50:00|468|467|469|468|470|469|466|465|45900
1637254500000|2021-11-18 16:55:00|470|469|468|467|470|469|467|466|13600
1637254800000|2021-11-18 17:00:00|469|468|470|469|470|469|466|465|19800
1637255100000|2021-11-18 17:05:00|469|468|465|464|469|468|465|464|37800
1637255400000|2021-11-18 17:10:00|464|463|466|465|467|466|463|462|27400
1637255700000|2021-11-18 17:15:00|465|464|471|470|472|471|465|464|21300
1637256000000|2021-11-18 17:20:00|472|471|475|474|476|475|471|470|35200
1637256300000|2021-11-18 17:25:00|476|475|474|473|477|476|474|473|40100
1637256600000|2021-11-18 17:30:00|475|474|480|479|480|479|474|473|23100
1637256900000|2021-11-18 17:35:00|481|480|482|481|482|481|478|477|45900
1637257200000|2021-11-18 17:40:00|481|480|483|482|486|485|481|479|30900
1637257500000|2021-11-18 17:45:00|482|481|481|480|485|484|481|480|16800
1637257800000|2021-11-18 17:50:00|482|481|482|481|482|481|478|477|40300
1637258100000|2021-11-18 17:55:00|481|480|480|479|483|482|480|479|11900
1637258400000|2021-11-18 18:00:00|481|480|482|481|482|481|480|479|12000
1637258700000|2021-11-18 18:05:00|483|482|482|481|483|482|481|480|3000
1637259000000|2021-11-18 18:10:00|483|482|481|480|483|482|481|480|7200
1637259300000|2021-11-18 18:15:00|482|481|481|480|484|483|481|480|17900
1637259600000|2021-11-18 18:20:00|482|481|485|484|485|484|481|480|23000
1637259900000|2021-11-18 18:25:00|486|485|485|484|486|485|484|483|23000
1637260200000|2021-11-18 18:30:00|484|483|489|488|490|489|484|483|34500
1637260500000|2021-11-18 18:35:00|490|489|483|482|490|489|483|482|12400
1637260800000|2021-11-18 18:40:00|484|483|485|484|486|485|483|482|15100
1637261100000|2021-11-18 18:45:00|486|485|488|487|488|487|485|484|15300
1637261400000|2021-11-18 18:50:00|487|486|488|487|488|487|486|485|8500
1637261700000|2021-11-18 18:55:00|489|488|486|485|489|488|485|484|22800
1637262000000|2021-11-18 19:00:00|485|484|488|487|488|487|485|484|5000
1637262300000|2021-11-18 19:05:00|489|488|489|488|490|489|488|487|10400
1637262600000|2021-11-18 19:10:00|488|487|493|492|494|493|488|487|19300
1637262900000|2021-11-18 19:15:00|494|493|494|493|494|493|494|493|4700
1637263200000|2021-11-18 19:20:00|495|494|495|494|495|494|493|492|12200
1637263500000|2021-11-18 19:25:00|494|493|493|492|494|493|492|491|5900
1637263800000|2021-11-18 19:30:00|492|491|494|493|494|493|491|490|9400
1637264100000|2021-11-18 19:35:00|495|494|495|494|495|494|494|493|7300
1637264400000|2021-11-18 19:40:00|494|493|491|490|494|493|491|490|10200
1637264700000|2021-11-18 19:45:00|492|491|488|487|492|491|488|487|7900
1637265000000|2021-11-18 19:50:00|489|488|490|489|493|492|488|487|22800
1637265300000|2021-11-18 19:55:00|489|488|492|491|492|491|489|488|9500
1637265600000|2021-11-18 20:00:00|491|490|488|487|491|491|488|487|5600
1637265900000|2021-11-18 20:05:00|489|488|486|485|489|488|486|485|33900
1637266200000|2021-11-18 20:10:00|485|484|484|483|487|486|484|483|9300
1637266500000|2021-11-18 20:15:00|485|484|486|485|486|485|484|483|6000
1637266800000|2021-11-18 20:20:00|485|484|485|484|486|485|484|483|22400
1637267100000|2021-11-18 20:25:00|486|485|485|484|486|485|484|483|2700
1637267400000|2021-11-18 20:30:00|486|485|487|486|489|488|486|485|17900
1637267700000|2021-11-18 20:35:00|488|487|490|489|491|490|488|487|15600
1637268000000|2021-11-18 20:40:00|489|488|489|488|490|489|488|487|19500
1637268300000|2021-11-18 20:45:00|490|489|492|491|492|491|490|489|50100
1637268600000|2021-11-18 20:50:00|493|492|495|494|496|495|493|492|77300
1637268900000|2021-11-18 20:55:00|496|495|497|494|498|497|496|494|51900
1637332200000|2021-11-19 14:30:00|498|496|502|500|508|506|496|494|121200
1637332500000|2021-11-19 14:35:00|501|499|506|505|510|509|501|499|82500
1637332800000|2021-11-19 14:40:00|505|504|511|510|512|511|502|501|56500
1637333100000|2021-11-19 14:45:00|512|511|512|511|514|513|511|510|79500
1637333400000|2021-11-19 14:50:00|513|512|514|513|516|515|513|511|66700
1637333700000|2021-11-19 14:55:00|515|514|515|514|517|516|514|513|73500
1637334000000|2021-11-19 15:00:00|516|515|514|513|522|521|514|513|121300
1637334300000|2021-11-19 15:05:00|515|514|506|505|515|514|506|504|96000
1637334600000|2021-11-19 15:10:00|507|506|512|511|512|511|505|504|40600
1637334900000|2021-11-19 15:15:00|511|510|511|510|512|511|508|507|17200
1637335200000|2021-11-19 15:20:00|512|511|516|515|517|516|511|510|37800
1637335500000|2021-11-19 15:25:00|517|516|515|514|518|517|513|512|25900
1637335800000|2021-11-19 15:30:00|514|513|512|511|515|514|512|511|17200
1637336100000|2021-11-19 15:35:00|511|510|515|514|515|514|511|510|9900
1637336400000|2021-11-19 15:40:00|514|513|518|517|519|518|514|513|36200
1637336700000|2021-11-19 15:45:00|517|516|517|516|517|516|514|513|135900
1637337000000|2021-11-19 15:50:00|518|517|519|518|520|519|518|516|25800
1637337300000|2021-11-19 15:55:00|518|517|519|518|519|518|518|517|22000
1637337600000|2021-11-19 16:00:00|518|517|519|518|520|519|518|517|25600
1637337900000|2021-11-19 16:05:00|518|517|521|520|522|521|518|517|59200
1637338200000|2021-11-19 16:10:00|520|519|525|524|526|525|519|518|95100
1637338500000|2021-11-19 16:15:00|526|525|532|531|533|532|524|523|131100
1637338800000|2021-11-19 16:20:00|531|530|526|525|532|531|526|525|31500
1637339100000|2021-11-19 16:25:00|527|526|528|527|531|530|526|525|28700
1637339400000|2021-11-19 16:30:00|527|526|529|528|530|529|526|525|27300
1637339700000|2021-11-19 16:35:00|530|529|534|533|534|533|530|529|32500
1637340000000|2021-11-19 16:40:00|533|532|532|531|535|534|532|531|79000
1637340300000|2021-11-19 16:45:00|533|532|529|528|533|532|529|528|24100
1637340600000|2021-11-19 16:50:00|528|527|534|533|534|533|528|527|19800
1637340900000|2021-11-19 16:55:00|535|534|533|532|535|534|533|532|25600
1637341200000|2021-11-19 17:00:00|534|531|534|533|535|534|533|531|11800
1637341500000|2021-11-19 17:05:00|535|534|533|532|535|534|532|531|18100
1637341800000|2021-11-19 17:10:00|534|533|540|539|540|539|534|533|165500
1637342100000|2021-11-19 17:15:00|539|538|535|534|540|539|535|534|20500
1637342400000|2021-11-19 17:20:00|534|533|537|536|537|536|534|533|7700
1637342700000|2021-11-19 17:25:00|||||||||6100
1637343000000|2021-11-19 17:30:00|538|537|534|533|538|537|532|531|48300
1637343300000|2021-11-19 17:35:00|533|532|532|531|534|533|532|531|12200
1637343600000|2021-11-19 17:40:00|531|530|523|522|531|530|515|514|122200
1637343900000|2021-11-19 17:45:00|522|521|520|519|524|523|520|519|28000
1637344200000|2021-11-19 17:50:00|521|520|522|521|525|524|521|519|8900
1637344500000|2021-11-19 17:55:00|523|520|521|520|524|523|521|520|7400
1637344800000|2021-11-19 18:00:00|522|521|521|520|523|522|521|520|5400
1637345100000|2021-11-19 18:05:00|522|521|520|519|523|522|520|519|9000
1637345400000|2021-11-19 18:10:00|519|518|521|520|523|522|519|518|7300
1637345700000|2021-11-19 18:15:00|522|521|520|519|523|522|519|517|22100
1637346000000|2021-11-19 18:20:00|521|518|519|518|521|518|518|517|15600
1637346300000|2021-11-19 18:25:00|518|517|518|517|519|518|516|515|14200
1637346600000|2021-11-19 18:30:00|517|516|519|518|519|518|516|515|24600
1637346900000|2021-11-19 18:35:00|518|517|515|514|518|517|515|514|19000
1637347200000|2021-11-19 18:40:00|514|513|517|516|517|516|513|512|16900
1637347500000|2021-11-19 18:45:00|516|515|519|518|520|518|516|515|35300
1637347800000|2021-11-19 18:50:00|520|519|524|523|524|523|519|518|8900
1637348100000|2021-11-19 18:55:00|523|522|528|527|528|527|523|522|36400
1637348400000|2021-11-19 19:00:00|527|526|536|534|538|537|527|526|144600
1637348700000|2021-11-19 19:05:00|535|535|536|535|539|538|533|532|90400
1637349000000|2021-11-19 19:10:00|535|534|533|532|535|534|533|532|16900
1637349300000|2021-11-19 19:15:00|534|533|532|531|534|533|531|530|16000
1637349600000|2021-11-19 19:20:00|533|532|532|531|533|532|530|529|15400
1637349900000|2021-11-19 19:25:00|531|530|527|526|532|530|527|526|19500
1637350200000|2021-11-19 19:30:00|528|527|526|525|529|528|524|523|32600
1637350500000|2021-11-19 19:35:00|525|524|526|525|528|527|525|524|4300
1637350800000|2021-11-19 19:40:00|527|526|525|524|527|526|524|523|2700
1637351100000|2021-11-19 19:45:00|524|523|532|531|533|532|524|523|8300
1637351400000|2021-11-19 19:50:00|531|530|534|533|534|533|530|529|13500
1637351700000|2021-11-19 19:55:00|533|532|535|534|535|534|533|532|15600
1637352000000|2021-11-19 20:00:00|534|533|532|531|537|536|532|531|133600
1637352300000|2021-11-19 20:05:00|533|532|535|534|537|536|533|532|22400
1637352600000|2021-11-19 20:10:00|534|533|533|532|536|535|533|532|20100
1637352900000|2021-11-19 20:15:00|534|533|533|532|535|534|532|531|12000
1637353200000|2021-11-19 20:20:00|532|531|531|530|532|531|530|529|14500
1637353500000|2021-11-19 20:25:00|530|529|529|528|530|529|527|526|18900
1637353800000|2021-11-19 20:30:00|530|529|527|526|530|529|527|526|7600
1637354100000|2021-11-19 20:35:00|528|527|526|525|528|527|525|523|36400
1637354400000|2021-11-19 20:40:00|527|526|533|532|533|532|527|526|24500
1637354700000|2021-11-19 20:45:00|532|531|532|531|533|532|531|530|29100
1637355000000|2021-11-19 20:50:00|531|530|533|532|534|533|531|530|25300
1637355300000|2021-11-19 20:55:00|534|533|532|530|535|534|532|530|82900
1637591400000|2021-11-22 14:30:00|538|534|524|521|539|536|522|520|93100
1637591700000|2021-11-22 14:35:00|523|522|521|520|524|523|519|518|44100
1637592000000|2021-11-22 14:40:00|520|519|520|519|522|520|515|513|66300
1637592300000|2021-11-22 14:45:00|521|520|513|512|522|521|511|510|58100
1637592600000|2021-11-22 14:50:00|512|511|517|516|519|518|512|511|21100
1637592900000|2021-11-22 14:55:00|518|517|513|512|519|518|512|511|46500
1637593200000|2021-11-22 15:00:00|514|513|514|513|516|515|508|507|72600
1637593500000|2021-11-22 15:05:00|515|514|510|509|515|514|508|507|77900
1637593800000|2021-11-22 15:10:00|509|508|512|511|512|511|508|507|27900
1637594100000|2021-11-22 15:15:00|513|512|514|513|515|514|512|511|14600
1637594400000|2021-11-22 15:20:00|515|514|515|514|515|514|513|512|19600
1637594700000|2021-11-22 15:25:00|514|513|519|517|519|518|512|511|41700
1637595000000|2021-11-22 15:30:00|518|518|520|519|523|522|518|517|37000
1637595300000|2021-11-22 15:35:00|521|520|512|511|521|520|512|511|38300
1637595600000|2021-11-22 15:40:00|513|512|513|512|514|513|512|511|12800
1637595900000|2021-11-22 15:45:00|514|511|510|509|514|512|510|508|69000
1637596200000|2021-11-22 15:50:00|509|508|510|509|512|511|509|508|14200
1637596500000|2021-11-22 15:55:00|509|508|512|511|512|511|509|508|12600
1637596800000|2021-11-22 16:00:00|513|512|508|507|513|512|508|506|46400
1637597100000|2021-11-22 16:05:00|507|506|507|506|508|506|503|502|55700
1637597400000|2021-11-22 16:10:00|508|507|506|505|508|507|505|504|22300
1637597700000|2021-11-22 16:15:00|507|506|506|505|507|506|505|504|37700
1637598000000|2021-11-22 16:20:00|507|506|512|511|512|511|506|506|9900
1637598300000|2021-11-22 16:25:00|511|510|506|505|511|510|504|503|38000
1637598600000|2021-11-22 16:30:00|505|504|507|506|508|507|505|504|16500
1637598900000|2021-11-22 16:35:00|508|507|506|505|509|508|505|504|26400
1637599200000|2021-11-22 16:40:00|505|504|503|502|506|505|502|501|63300
1637599500000|2021-11-22 16:45:00|504|503|502|501|504|503|502|500|44000
1637599800000|2021-11-22 16:50:00|503|502|497|496|503|502|496|495|145700
1637600100000|2021-11-22 16:55:00|498|497|503|502|504|503|496|495|28200
1637600400000|2021-11-22 17:00:00|502|501|500|499|503|502|497|496|28100
1637600700000|2021-11-22 17:05:00|499|498|490|489|499|498|488|487|135600
1637601000000|2021-11-22 17:10:00|489|488|494|493|496|494|489|488|45000
1637601300000|2021-11-22 17:15:00|493|492|495|494|496|495|493|492|26600
1637601600000|2021-11-22 17:20:00|496|495|493|492|496|495|493|492|7800
1637601900000|2021-11-22 17:25:00|494|493|498|497|501|500|494|493|19500
1637602200000|2021-11-22 17:30:00|499|498|501|500|501|500|498|497|23900
1637602500000|2021-11-22 17:35:00|500|499|500|499|501|500|497|496|30300
1637602800000|2021-11-22 17:40:00|501|500|503|502|503|502|501|500|6500
1637603100000|2021-11-22 17:45:00|502|501|503|502|504|503|502|501|9400
1637603400000|2021-11-22 17:50:00|502|501|499|498|502|501|499|498|23500
1637603700000|2021-11-22 17:55:00|500|499|505|504|505|504|499|498|15300
1637604000000|2021-11-22 18:00:00|504|503|505|504|506|505|502|501|22700
1637604300000|2021-11-22 18:05:00|506|505|505|504|506|505|504|503|8300
1637604600000|2021-11-22 18:10:00|506|505|507|506|507|506|505|503|23300
1637604900000|2021-11-22 18:15:00|508|507|509|508|511|510|508|507|23800
1637605200000|2021-11-22 18:20:00|510|509|506|505|510|509|506|505|14300
1637605500000|2021-11-22 18:25:00|505|504|502|501|505|504|501|500|21300
1637605800000|2021-11-22 18:30:00|501|500|500|499|502|501|500|499|13500
1637606100000|2021-11-22 18:35:00|501|500|496|495|501|500|495|494|70300
1637606400000|2021-11-22 18:40:00|495|494|495|494|496|495|493|492|33000
1637606700000|2021-11-22 18:45:00|494|493|496|495|498|497|494|493|31600
1637607000000|2021-11-22 18:50:00|497|496|497|496|499|498|496|495|14500
1637607300000|2021-11-22 18:55:00|496|495|494|493|496|495|493|492|28800
1637607600000|2021-11-22 19:00:00|495|494|500|499|501|500|493|492|44900
1637607900000|2021-11-22 19:05:00|501|500|498|497|501|500|498|497|19900
1637608200000|2021-11-22 19:10:00|497|496|501|500|501|500|497|496|15000
1637608500000|2021-11-22 19:15:00|500|499|498|497|501|500|498|497|11700
1637608800000|2021-11-22 19:20:00|497|496|498|497|498|497|496|495|13200
1637609100000|2021-11-22 19:25:00|497|496|496|495|498|497|496|495|8900
1637609400000|2021-11-22 19:30:00|495|494|496|495|496|495|493|492|27500
1637609700000|2021-11-22 19:35:00|497|496|495|494|497|496|494|493|12300
1637610000000|2021-11-22 19:40:00|494|493|497|496|498|497|493|492|27900
1637610300000|2021-11-22 19:45:00|496|495|500|499|500|499|496|495|10400
1637610600000|2021-11-22 19:50:00|499|498|497|496|500|499|497|496|111600
1637610900000|2021-11-22 19:55:00|498|497|497|496|498|497|497|496|3900
1637611200000|2021-11-22 20:00:00|498|495|500|499|502|501|496|495|43200
1637611500000|2021-11-22 20:05:00|499|498|500|499|500|499|497|496|14900
1637611800000|2021-11-22 20:10:00|499|498|499|498|500|499|499|498|4700
1637612100000|2021-11-22 20:15:00|500|499|500|499|503|502|499|498|12400
1637612400000|2021-11-22 20:20:00|501|500|500|499|501|500|498|497|21200
1637612700000|2021-11-22 20:25:00|499|498|497|496|500|499|497|496|6600
1637613000000|2021-11-22 20:30:00|498|497|499|498|499|498|497|496|9400
1637613300000|2021-11-22 20:35:00|498|497|498|496|499|498|497|496|32700
1637613600000|2021-11-22 20:40:00|497|497|495|494|498|497|495|494|42000
1637613900000|2021-11-22 20:45:00|496|495|494|493|496|495|494|493|57600
1637614200000|2021-11-22 20:50:00|493|492|492|491|494|493|492|491|52300
1637614500000|2021-11-22 20:55:00|493|492|495|493|495|494|492|491|49600
1637677800000|2021-11-23 14:30:00|500|495|502|501|510|508|496|494|52900
1637678100000|2021-11-23 14:35:00|503|502|500|499|507|505|499|497|60800
1637678400000|2021-11-23 14:40:00|501|498|507|505|508|507|498|497|64600
1637678700000|2021-11-23 14:45:00|506|506|510|509|511|510|506|505|44700
1637679000000|2021-11-23 14:50:00|509|508|518|517|518|517|508|507|93300
1637679300000|2021-11-23 14:55:00|517|516|518|517|520|519|515|514|57600
1637679600000|2021-11-23 15:00:00|519|518|515|514|519|518|512|511|28900
1637679900000|2021-11-23 15:05:00|516|515|511|510|518|517|508|507|39800
1637680200000|2021-11-23 15:10:00|512|509|504|503|512|511|503|502|71300
1637680500000|2021-11-23 15:15:00|505|504|504|503|510|509|504|503|19600
1637680800000|2021-11-23 15:20:00|505|504|509|508|510|508|504|503|22500
1637681100000|2021-11-23 15:25:00|508|507|503|502|508|507|502|500|46200
1637681400000|2021-11-23 15:30:00|504|503|505|504|506|505|504|503|17500
1637681700000|2021-11-23 15:35:00|504|503|503|502|504|503|502|501|22700
1637682000000|2021-11-23 15:40:00|502|501|497|496|504|503|497|496|40800
1637682300000|2021-11-23 15:45:00|498|497|498|497|500|499|497|496|15300
1637682600000|2021-11-23 15:50:00|499|498|494|493|499|498|493|492|39800
1637682900000|2021-11-23 15:55:00|493|492|491|490|494|493|491|490|30800
1637683200000|2021-11-23 16:00:00|492|491|496|495|497|496|492|491|19300
1637683500000|2021-11-23 16:05:00|497|496|495|494|497|496|492|491|14500
1637683800000|2021-11-23 16:10:00|496|495|499|497|501|500|496|495|15800
1637684100000|2021-11-23 16:15:00|498|498|503|502|505|504|498|498|11500
1637684400000|2021-11-23 16:20:00|502|501|503|502|503|502|501|500|8100
1637684700000|2021-11-23 16:25:00|504|503|506|505|508|507|504|503|43600
1637685000000|2021-11-23 16:30:00|507|506|504|503|510|509|504|503|34200
1637685300000|2021-11-23 16:35:00|505|504|506|505|506|505|502|501|19300
1637685600000|2021-11-23 16:40:00|505|504|500|499|505|504|500|499|16000
1637685900000|2021-11-23 16:45:00|501|500|503|502|504|503|499|498|7800
1637686200000|2021-11-23 16:50:00|504|503|502|501|504|503|501|500|35000
1637686500000|2021-11-23 16:55:00|503|502|505|504|505|504|502|501|7300
1637686800000|2021-11-23 17:00:00|504|503|503|502|506|505|503|502|87000
1637687100000|2021-11-23 17:05:00|502|501|504|503|504|503|501|500|15300
1637687400000|2021-11-23 17:10:00|505|504|504|503|506|504|504|503|7500
1637687700000|2021-11-23 17:15:00|505|504|507|506|507|506|504|503|12400
1637688000000|2021-11-23 17:20:00|508|507|510|509|510|509|508|507|26100
1637688300000|2021-11-23 17:25:00|509|508|509|508|512|511|509|508|44000
1637688600000|2021-11-23 17:30:00|510|509|510|509|512|511|509|509|14700
1637688900000|2021-11-23 17:35:00|511|510|509|508|512|511|509|508|14600
1637689200000|2021-11-23 17:40:00|510|509|507|506|510|509|506|505|6100
1637689500000|2021-11-23 17:45:00|506|505|508|507|509|508|506|505|13600
1637689800000|2021-11-23 17:50:00|507|506|506|505|508|507|505|504|15400
1637690100000|2021-11-23 17:55:00|505|504|504|503|505|504|504|503|15100
1637690400000|2021-11-23 18:00:00|503|502|502|501|503|502|501|500|51800
1637690700000|2021-11-23 18:05:00|501|500|500|499|502|501|499|498|17700
1637691000000|2021-11-23 18:10:00|499|498|500|499|500|499|498|497|22900
1637691300000|2021-11-23 18:15:00|501|500|497|496|502|501|497|496|20500
1637691600000|2021-11-23 18:20:00|498|497|498|497|499|498|497|496|15400
1637691900000|2021-11-23 18:25:00|497|496|498|497|499|498|497|496|9700
1637692200000|2021-11-23 18:30:00|499|498|496|495|499|498|496|495|9000
1637692500000|2021-11-23 18:35:00|495|494|496|495|497|496|495|494|38500
1637692800000|2021-11-23 18:40:00|497|496|496|495|498|497|496|495|7500
1637693100000|2021-11-23 18:45:00|497|496|499|498|499|498|496|495|10700
1637693400000|2021-11-23 18:50:00|500|499|503|502|503|502|500|499|13800
1637693700000|2021-11-23 18:55:00|502|501|499|498|502|501|498|497|22500
1637694000000|2021-11-23 19:00:00|500|499|499|498|501|500|499|498|17200
1637694300000|2021-11-23 19:05:00|500|499|499|498|500|499|497|496|25200
1637694600000|2021-11-23 19:10:00|500|499|500|499|500|499|499|498|7300
1637694900000|2021-11-23 19:15:00|499|498|496|495|499|498|496|495|13900
1637695200000|2021-11-23 19:20:00|497|496|497|496|498|497|496|495|9100
1637695500000|2021-11-23 19:25:00|498|497|497|496|498|497|497|496|3300
1637695800000|2021-11-23 19:30:00|498|497|497|496|498|497|496|495|28600
1637696100000|2021-11-23 19:35:00|498|497|501|500|502|501|498|497|10600
1637696400000|2021-11-23 19:40:00|502|501|503|502|503|502|501|500|8300
1637696700000|2021-11-23 19:45:00|504|503|507|506|507|506|503|502|45900
1637697000000|2021-11-23 19:50:00|506|505|506|505|506|506|504|503|9400
1637697300000|2021-11-23 19:55:00|505|504|507|506|508|507|504|503|26600
1637697600000|2021-11-23 20:00:00|508|507|507|506|509|508|507|506|18300
1637697900000|2021-11-23 20:05:00|508|507|508|507|509|508|507|506|22600
1637698200000|2021-11-23 20:10:00|507|506|505|504|507|506|505|504|17500
1637698500000|2021-11-23 20:15:00|506|505|505|504|507|506|505|504|12400
1637698800000|2021-11-23 20:20:00|506|505|506|505|506|505|504|503|39400
1637699100000|2021-11-23 20:25:00|505|504|504|503|506|505|504|503|27700
1637699400000|2021-11-23 20:30:00|505|504|507|506|508|507|504|503|26300
1637699700000|2021-11-23 20:35:00|506|505|509|508|509|508|506|505|34900
1637700000000|2021-11-23 20:40:00|510|508|511|509|511|509|509|507|6400
1637700300000|2021-11-23 20:45:00|510|508|508|506|510|508|507|505|3700
1637700600000|2021-11-23 20:50:00|509|507|511|509|511|509|508|506|1000
1637700900000|2021-11-23 20:55:00|510|508|512|509|512|510|510|508|11200
1637764200000|2021-11-24 14:30:00|496|494|488|487|497|494|488|487|123600
1637764500000|2021-11-24 14:35:00|489|488|488|487|492|491|487|486|72100
1637764800000|2021-11-24 14:40:00|487|486|487|486|488|487|484|483|96300
1637765100000|2021-11-24 14:45:00|488|487|485|484|488|487|481|480|83100
1637765400000|2021-11-24 14:50:00|486|485|487|486|492|491|485|484|37600
1637765700000|2021-11-24 14:55:00|488|487|492|490|494|492|487|486|39000
1637766000000|2021-11-24 15:00:00|491|489|493|492|497|496|490|489|65700
1637766300000|2021-11-24 15:05:00|494|493|493|492|494|493|491|490|34300
1637766600000|2021-11-24 15:10:00|492|491|496|495|496|495|492|491|15900
1637766900000|2021-11-24 15:15:00|495|494|495|494|497|496|494|493|33900
1637767200000|2021-11-24 15:20:00|496|495|497|496|498|497|495|494|49000
1637767500000|2021-11-24 15:25:00|496|495|496|495|498|497|496|495|23800
1637767800000|2021-11-24 15:30:00|497|496|500|499|500|499|495|494|41400
1637768100000|2021-11-24 15:35:00|501|500|503|502|503|502|500|499|33900
1637768400000|2021-11-24 15:40:00|502|501|500|499|504|503|500|499|45000
1637768700000|2021-11-24 15:45:00|499|498|501|500|502|501|497|496|44500
1637769000000|2021-11-24 15:50:00|502|501|502|501|504|503|502|501|58500
1637769300000|2021-11-24 15:55:00|501|500|498|497|502|501|497|496|36100
1637769600000|2021-11-24 16:00:00|497|496|494|493|497|496|494|493|40000
1637769900000|2021-11-24 16:05:00|495|494|497|496|497|496|494|493|25800
1637770200000|2021-11-24 16:10:00|496|495|496|495|498|497|496|495|8000
1637770500000|2021-11-24 16:15:00|497|496|498|497|499|498|496|495|18600
1637770800000|2021-11-24 16:20:00|499|498|500|499|500|499|499|498|8300
1637771100000|2021-11-24 16:25:00|499|498|498|497|499|498|497|496|25000
1637771400000|2021-11-24 16:30:00|499|498|500|499|502|501|499|498|12300
1637771700000|2021-11-24 16:35:00|499|498|498|497|500|499|498|497|14900
1637772000000|2021-11-24 16:40:00|499|498|499|498|500|499|498|497|6000
1637772300000|2021-11-24 16:45:00|500|499|500|499|500|499|499|498|9000
1637772600000|2021-11-24 16:50:00|499|498|499|498|500|499|499|498|8100
1637772900000|2021-11-24 16:55:00|498|497|497|496|498|497|497|496|17300
1637773200000|2021-11-24 17:00:00|496|495|498|497|498|497|496|495|12200
1637773500000|2021-11-24 17:05:00|497|496|496|495|497|496|495|494|40900
1637773800000|2021-11-24 17:10:00|497|496|496|495|497|496|496|495|5800
1637774100000|2021-11-24 17:15:00|495|494|494|493|496|495|494|493|25100
1637774400000|2021-11-24 17:20:00|495|494|495|494|495|494|494|493|13100
1637774700000|2021-11-24 17:25:00|496|495|493|492|496|495|493|492|49700
1637775000000|2021-11-24 17:30:00|494|493|493|492|494|493|493|492|2500
1637775300000|2021-11-24 17:35:00|494|493|496|495|496|495|494|493|5200
1637775600000|2021-11-24 17:40:00|495|494|494|493|495|494|494|493|6500
1637775900000|2021-11-24 17:45:00|495|494|495|494|495|494|494|493|4500
1637776200000|2021-11-24 17:50:00|494|493|495|494|495|494|494|493|5400
1637776500000|2021-11-24 17:55:00|496|495|494|493|496|495|494|493|13100
1637776800000|2021-11-24 18:00:00|495|494|494|493|495|494|494|493|8100
1637777100000|2021-11-24 18:05:00|495|494|498|497|498|497|495|494|21900
1637777400000|2021-11-24 18:10:00|||||||||1900
1637777700000|2021-11-24 18:15:00|499|498|500|499|500|499|498|497|18000
1637778000000|2021-11-24 18:20:00|499|498|501|500|501|500|499|498|21600
1637778300000|2021-11-24 18:25:00|500|499|500|499|501|500|500|499|20300
1637778600000|2021-11-24 18:30:00|501|500|499|498|501|500|499|498|14600
1637778900000|2021-11-24 18:35:00|500|499|497|496|500|499|497|496|18400
1637779200000|2021-11-24 18:40:00|498|497|498|497|498|497|498|497|9400
1637779500000|2021-11-24 18:45:00|497|496|497|496|497|496|497|496|1600
1637779800000|2021-11-24 18:50:00|||||||||2000
1637780100000|2021-11-24 18:55:00|498|497|498|496|498|497|497|496|400
1637780400000|2021-11-24 19:00:00|497|497|497|496|500|499|497|496|28600
1637780700000|2021-11-24 19:05:00|498|497|496|495|498|497|496|495|9600
1637781000000|2021-11-24 19:10:00|495|494|496|495|496|495|494|493|22900
1637781300000|2021-11-24 19:15:00|497|496|496|495|497|496|496|495|14400
1637781600000|2021-11-24 19:20:00|497|496|497|496|497|496|497|496|9500
1637781900000|2021-11-24 19:25:00|496|495|496|495|496|495|496|495|3200
1637782200000|2021-11-24 19:30:00|497|496|496|495|497|496|496|495|2700
1637782500000|2021-11-24 19:35:00|495|494|496|495|496|495|495|494|1600
1637782800000|2021-11-24 19:40:00|495|494|497|496|497|496|495|494|3100
1637783100000|2021-11-24 19:45:00|498|497|497|496|499|498|497|496|8500
1637783400000|2021-11-24 19:50:00|||||||||7000
1637783700000|2021-11-24 19:55:00|498|497|498|497|498|497|498|497|7200
1637784000000|2021-11-24 20:00:00|497|496|498|497|498|497|497|496|10400
1637784300000|2021-11-24 20:05:00|499|498|499|498|499|498|499|498|15900
1637784600000|2021-11-24 20:10:00|498|497|499|498|499|498|498|497|13800
1637784900000|2021-11-24 20:15:00|500|499|499|498|500|499|499|498|8300
1637785200000|2021-11-24 20:20:00|500|499|500|499|501|500|500|499|37100
1637785500000|2021-11-24 20:25:00|499|498|498|497|500|499|498|497|9300
1637785800000|2021-11-24 20:30:00|499|498|500|499|500|499|499|498|13400
1637786100000|2021-11-24 20:35:00|499|498|501|500|501|500|499|498|23200
1637786400000|2021-11-24 20:40:00|500|499|500|499|501|500|499|498|10800
1637786700000|2021-11-24 20:45:00|499|498|499|498|500|499|499|498|10000
1637787000000|2021-11-24 20:50:00|500|499|499|498|500|499|499|498|12400
1637787300000|2021-11-24 20:55:00|500|499|502|498|502|500|500|498|58400
1637850600000|2021-11-25 14:30:00|514|512|515|514|520|518|514|512|93700
1637850900000|2021-11-25 14:35:00|514|513|520|518|520|518|513|512|84700
1637851200000|2021-11-25 14:40:00|519|519|519|517|520|519|517|515|30800
1637851500000|2021-11-25 14:45:00|518|516|515|514|518|516|515|513|18700
1637851800000|2021-11-25 14:50:00|514|513|518|516|518|516|514|513|33400
1637852100000|2021-11-25 14:55:00|517|517|517|516|518|517|516|515|16700
1637852400000|2021-11-25 15:00:00|518|517|516|515|519|517|516|514|42700
1637852700000|2021-11-25 15:05:00|517|516|518|516|518|517|516|515|23100
1637853000000|2021-11-25 15:10:00|517|517|516|515|518|517|516|515|14400
1637853300000|2021-11-25 15:15:00|||||||||15400
1637853600000|2021-11-25 15:20:00|517|516|513|512|517|516|513|512|41200
1637853900000|2021-11-25 15:25:00|514|513|515|514|515|514|513|512|30700
1637854200000|2021-11-25 15:30:00|516|515|515|514|516|515|515|514|6600
1637854500000|2021-11-25 15:35:00|||||||||1000
1637854800000|2021-11-25 15:40:00|514|513|513|512|515|513|513|512|15700
1637855100000|2021-11-25 15:45:00|514|513|514|513|514|513|514|512|5200
1637855400000|2021-11-25 15:50:00|515|514|515|514|515|514|514|513|10600
1637855700000|2021-11-25 15:55:00|516|513|516|515|516|515|515|513|19500
1637856000000|2021-11-25 16:00:00|515|514|515|514|515|514|515|514|18400
1637856300000|2021-11-25 16:05:00|514|513|515|514|515|514|514|513|5100
1637856600000|2021-11-25 16:10:00|||||||||500
1637856900000|2021-11-25 16:15:00|516|515|517|516|517|516|516|514|50000
1637857200000|2021-11-25 16:20:00|516|515|516|515|516|515|516|515|13400
1637857500000|2021-11-25 16:25:00|517|516|516|515|517|516|516|515|13400
1637857800000|2021-11-25 16:30:00|||||||||3600
1637858100000|2021-11-25 16:35:00|515|514|515|514|516|515|515|514|13000
1637858400000|2021-11-25 16:40:00|516|515|516|514|516|515|515|514|6400
1637858700000|2021-11-25 16:45:00|517|515|516|515|517|516|516|515|15700
1637859000000|2021-11-25 16:50:00|517|516|517|516|517|516|517|515|11300
1637859300000|2021-11-25 16:55:00|516|515|517|516|517|516|516|515|5600
1637859600000|2021-11-25 17:00:00|516|515|516|515|517|516|516|515|14400
1637859900000|2021-11-25 17:05:00|517|516|517|516|517|516|517|515|4700
1637860200000|2021-11-25 17:10:00|516|515|516|515|516|515|516|515|7100
1637860500000|2021-11-25 17:15:00|517|516|517|516|517|516|516|516|1200
1637860800000|2021-11-25 17:20:00|516|515|516|515|516|515|516|515|15500
1637861100000|2021-11-25 17:25:00|517|516|517|516|517|516|517|515|2300
1637861400000|2021-11-25 17:30:00|516|515|516|515|517|516|516|515|3300
1637861700000|2021-11-25 17:35:00|517|516|517|515|517|516|516|515|3400
1637862000000|2021-11-25 17:40:00|516||517||517||516||2000
1637862300000|2021-11-25 17:45:00|516||516||517||516||6500
1637862600000|2021-11-25 17:50:00|517|516|518|516|518|517|517|516|45500
1637862900000|2021-11-25 17:55:00|519|517|519|518|520|519|518|517|73100
1637863200000|2021-11-25 18:00:00|518|517|519|518|519|518|518|517|14800
1637863500000|2021-11-25 18:05:00|518|517|518|517|519|518|518|517|6500
1637863800000|2021-11-25 18:10:00|517|516|518|517|518|517|517|516|1000
1637864100000|2021-11-25 18:15:00|517|516|518|517|518|517|517|516|6700
1637864400000|2021-11-25 18:20:00|519|518|518|517|519|518|517|516|13200
1637864700000|2021-11-25 18:25:00||516||517||517||516|4500
1637865000000|2021-11-25 18:30:00|517|516|517|516|517|516|517|516|6500
1637865300000|2021-11-25 18:35:00|518|517|518|517|518|517|518|516|2400
1637865600000|2021-11-25 18:40:00|519|518|519|518|519|518|518|518|1300
1637865900000|2021-11-25 18:45:00|518|517|518|517|519|517|518|517|13900
1637866200000|2021-11-25 18:50:00|519|518|518|517|519|518|518|517|9000
1637866500000|2021-11-25 18:55:00|519|518|518|517|519|518|518|517|6800
1637866800000|2021-11-25 19:00:00|||||||||100
1637867100000|2021-11-25 19:05:00|||||||||300
1637867700000|2021-11-25 19:15:00|||||||||1000
1637868000000|2021-11-25 19:20:00|||||||||3800
1637868300000|2021-11-25 19:25:00|517|516|516|515|517|516|516|515|22800
1637868600000|2021-11-25 19:30:00|517|516|517|515|517|516|517|515|5700
1637868900000|2021-11-25 19:35:00|516|514|515|514|516|514|514|513|58500
1637869200000|2021-11-25 19:40:00|516|515|516|514|516|515|515|514|7900
1637869500000|2021-11-25 19:45:00|515|513|514|513|515|513|513|511|31300
1637869800000|2021-11-25 19:50:00|513|512|513|512|514|512|513|512|4300
1637870100000|2021-11-25 19:55:00|514|513|514|513|514|513|513|512|12000
1637870400000|2021-11-25 20:00:00|515|514|515|514|515|514|515|514|4600
1637870700000|2021-11-25 20:05:00|516|513|516|515|516|515|516|513|4100
1637871000000|2021-11-25 20:10:00|515|514|515|514|515|514|515|514|7500
1637871300000|2021-11-25 20:15:00|||||||||1200
1637871600000|2021-11-25 20:20:00|516|515|516|514|516|515|515|514|4900
1637871900000|2021-11-25 20:25:00|515|515|515|514|516|515|515|514|4800
1637872200000|2021-11-25 20:30:00|516|515|516|515|516|515|516|514|4400
1637872500000|2021-11-25 20:35:00|515|514|516|515|516|515|515|514|4200
1637872800000|2021-11-25 20:40:00|||||||||2400
1637873100000|2021-11-25 20:45:00|||||||||4900
1637873400000|2021-11-25 20:50:00|||||||||32800
1637873700000|2021-11-25 20:55:00|515|514|516|515|516|515|515|514|30300
1637937000000|2021-11-26 14:30:00|477|476|486|483|487|484|475|472|114000
1637937300000|2021-11-26 14:35:00|485|484|490|488|490|488|482|481|160000
1637937600000|2021-11-26 14:40:00|489|489|480|479|490|489|479|478|98600
1637937900000|2021-11-26 14:45:00|479|478|482|481|484|482|477|476|44700
1637938200000|2021-11-26 14:50:00|481|480|486|485|487|486|480|479|39300
1637938500000|2021-11-26 14:55:00|487|486|487|486|489|488|486|485|37900
1637938800000|2021-11-26 15:00:00|486|485|483|482|486|485|483|482|31200
1637939100000|2021-11-26 15:05:00|484|483|483|482|489|488|483|482|28700
1637939400000|2021-11-26 15:10:00|484|481|483|482|485|484|482|481|37100
1637939700000|2021-11-26 15:15:00|484|483|479|478|484|483|479|478|72300
1637940000000|2021-11-26 15:20:00|480|479|482|481|484|483|479|478|14300
1637940300000|2021-11-26 15:25:00|481|480|485|484|485|484|481|480|16400
1637940600000|2021-11-26 15:30:00|484|483|484|483|485|484|482|481|19700
1637940900000|2021-11-26 15:35:00|483|482|482|481|486|484|482|481|17300
1637941200000|2021-11-26 15:40:00|483|482|482|481|483|482|481|480|6700
1637941500000|2021-11-26 15:45:00|483|482|484|483|484|483|483|482|19200
1637941800000|2021-11-26 15:50:00|483|482|481|480|483|483|481|480|14500
1637942100000|2021-11-26 15:55:00|482|481|482|481|483|482|481|480|34600
1637942400000|2021-11-26 16:00:00|481|480|479|478|482|481|479|478|47400
1637942700000|2021-11-26 16:05:00|480|479|480|479|481|480|479|478|13400
1637943000000|2021-11-26 16:10:00|479|478|476|475|480|478|476|475|46500
1637943300000|2021-11-26 16:15:00|475|474|474|473|475|474|474|473|46300
1637943600000|2021-11-26 16:20:00|473|472|468|467|473|472|467|466|103400
1637943900000|2021-11-26 16:25:00|469|468|471|470|472|471|469|468|35800
1637944200000|2021-11-26 16:30:00|472|471|472|471|474|473|471|470|46400
1637944500000|2021-11-26 16:35:00|473|472|475|474|475|474|473|472|14300
1637944800000|2021-11-26 16:40:00|474|473|472|471|474|474|472|471|12500
1637945100000|2021-11-26 16:45:00|471|470|471|470|472|471|471|470|39900
1637945400000|2021-11-26 16:50:00|470|469|469|468|470|469|469|468|23000
1637945700000|2021-11-26 16:55:00|470|469|470|469|470|469|469|468|10400
1637946000000|2021-11-26 17:00:00|471|470|471|470|471|470|469|468|21300
1637946300000|2021-11-26 17:05:00|472|471|472|471|472|471|471|470|11000
1637946600000|2021-11-26 17:10:00|473|472|474|473|474|473|473|471|20400
1637946900000|2021-11-26 17:15:00|473|472|475|474|477|475|473|472|52700
1637947200000|2021-11-26 17:20:00|474|473|476|475|476|475|474|473|18400
1637947500000|2021-11-26 17:25:00|475|474|475|474|475|474|475|474|3900
1637947800000|2021-11-26 17:30:00|476|475|477|476|477|476|476|475|31800
1637948100000|2021-11-26 17:35:00|478|477|477|476|479|478|477|476|22600
1637948400000|2021-11-26 17:40:00|478|477|476|475|478|477|476|475|6800
1637948700000|2021-11-26 17:45:00|475|474|473|472|475|474|472|471|41100
1637949000000|2021-11-26 17:50:00|472|471|472|471|473|472|470|469|31300
1637949300000|2021-11-26 17:55:00|473|472|473|472|476|475|472|471|13600
1637949600000|2021-11-26 18:00:00|474|473|475|474|475|474|473|472|3800
1637949900000|2021-11-26 18:05:00|474|473|474|473|474|473|474|473|3800
1637950200000|2021-11-26 18:10:00|473|472|473|472|473|472|473|472|6200
1637950500000|2021-11-26 18:15:00|474|471|472|471|474|471|471|470|23000
1637950800000|2021-11-26 18:20:00|471|470|472|471|472|471|471|470|5600
1637951100000|2021-11-26 18:25:00|471|470|471|470|472|470|471|470|6600
1637951400000|2021-11-26 18:30:00|472|471|472|471|472|471|472|471|4000
1637951700000|2021-11-26 18:35:00|473|472|473|472|473|472|473|472|2500
1637952000000|2021-11-26 18:40:00|472|471|473|472|473|472|472|471|7000
1637952300000|2021-11-26 18:45:00|||||||||900
1637952600000|2021-11-26 18:50:00|||||||||2700
1637952900000|2021-11-26 18:55:00|472|471|472|471|472|471|472|471|5400
1637953200000|2021-11-26 19:00:00|473|472|473|472|473|472|473|472|8900
1637953500000|2021-11-26 19:05:00|||||||||600
1637953800000|2021-11-26 19:10:00|472|471|472|471|473|472|472|471|6500
1637954100000|2021-11-26 19:15:00|473|472|472|471|473|472|472|471|6000
1637954400000|2021-11-26 19:20:00|473|472|473|472|473|472|472|472|4700
1637954700000|2021-11-26 19:25:00|||||||||5100
1637955000000|2021-11-26 19:30:00|474|473|474|473|474|473|474|473|9800
1637955300000|2021-11-26 19:35:00|||||||||900
1637955600000|2021-11-26 19:40:00|475|474|475|474|475|474|474|473|2700
1637955900000|2021-11-26 19:45:00|474|473|474|473|475|474|473|472|30400
1637956200000|2021-11-26 19:50:00|475|474|475|474|475|474|475|474|600
1637956500000|2021-11-26 19:55:00|||||||||1700
1637956800000|2021-11-26 20:00:00|474|473|474|473|474|473|474|473|1400
1637957100000|2021-11-26 20:05:00|||||||||100
1637957400000|2021-11-26 20:10:00|||||||||3700
1637957700000|2021-11-26 20:15:00|||||||||2200
1637958000000|2021-11-26 20:20:00|||||||||2000
1637958300000|2021-11-26 20:25:00|473|472|474|473|474|473|473|472|9800
1637958600000|2021-11-26 20:30:00|473|472|474|473|474|473|473|472|17300
1637958900000|2021-11-26 20:35:00|473|472|474|473|474|473|473|472|4400
1637959200000|2021-11-26 20:40:00|||||||||2000
1637959500000|2021-11-26 20:45:00|473|472|473|472|473|472|472|471|27100
1637959800000|2021-11-26 20:50:00|472|471|473|472|473|472|472|471|22100
1637960100000|2021-11-26 20:55:00|472|471|476|475|476|475|472|471|70600
1638196200000|2021-11-29 14:30:00|484|482|490|488|494|492|484|482|106500
1638196500000|2021-11-29 14:35:00|489|487|491|490|491|490|487|486|26600
1638196800000|2021-11-29 14:40:00|490|489|486|485|492|491|486|485|62600
1638197100000|2021-11-29 14:45:00|487|486|485|484|489|488|484|483|42800
1638197400000|2021-11-29 14:50:00|484|483|490|489|491|490|484|483|54300
1638197700000|2021-11-29 14:55:00|489|488|491|490|493|492|489|488|72100
1638198000000|2021-11-29 15:00:00|490|489|487|486|491|490|487|486|35200
1638198300000|2021-11-29 15:05:00|486|485|488|487|488|487|484|483|32600
1638198600000|2021-11-29 15:10:00|487|486|483|482|488|487|483|482|34600
1638198900000|2021-11-29 15:15:00|484|483|484|483|486|485|482|481|26700
1638199200000|2021-11-29 15:20:00|485|484|482|481|486|485|482|481|15300
1638199500000|2021-11-29 15:25:00|483|482|480|479|483|482|479|478|50600
1638199800000|2021-11-29 15:30:00|481|480|476|475|481|480|476|475|49300
1638200100000|2021-11-29 15:35:00|475|474|473|472|475|474|472|471|31800
1638200400000|2021-11-29 15:40:00|474|473|474|473|475|474|471|470|25000
1638200700000|2021-11-29 15:45:00|475|474|475|474|477|476|474|473|30000
1638201000000|2021-11-29 15:50:00|476|475|477|476|478|477|475|474|11000
1638201300000|2021-11-29 15:55:00|478|477|479|478|480|479|478|477|24200
1638201600000|2021-11-29 16:00:00|480|479|479|478|480|479|478|477|3400
1638201900000|2021-11-29 16:05:00|480|479|480|479|480|479|478|477|6000
1638202200000|2021-11-29 16:10:00|481|480|480|479|482|481|478|477|38600
1638202500000|2021-11-29 16:15:00|479|478|479|478|480|479|479|478|800
1638202800000|2021-11-29 16:20:00|480|479|479|478|480|479|479|478|1500
1638203100000|2021-11-29 16:25:00|478|477|476|475|480|479|476|475|11700
1638203400000|2021-11-29 16:30:00|477|476|475|474|478|477|475|474|21000
1638203700000|2021-11-29 16:35:00|476|475|477|476|477|476|475|474|5200
1638204000000|2021-11-29 16:40:00|478|477|480|479|480|479|478|477|3200
1638204300000|2021-11-29 16:45:00|481|478|484|483|485|484|481|478|18600
1638204600000|2021-11-29 16:50:00|485|484|484|483|485|484|483|482|26400
1638204900000|2021-11-29 16:55:00|483|482|484|483|484|483|483|482|19200
1638205200000|2021-11-29 17:00:00|483|482|485|484|487|486|483|482|56800
1638205500000|2021-11-29 17:05:00|486|485|487|486|488|487|485|484|15700
1638205800000|2021-11-29 17:10:00|486|485|489|488|489|488|486|485|33000
1638206100000|2021-11-29 17:15:00|488|487|493|492|493|492|488|487|97800
1638206400000|2021-11-29 17:20:00|494|493|494|493|495|494|493|492|49700
1638206700000|2021-11-29 17:25:00|495|494|493|492|495|494|493|492|26700
1638207000000|2021-11-29 17:30:00|494|493|495|494|496|495|493|493|55800
1638207300000|2021-11-29 17:35:00|494|493|496|495|496|495|493|492|28700
1638207600000|2021-11-29 17:40:00|495|494|495|494|496|495|495|494|10200
1638207900000|2021-11-29 17:45:00|494|493|494|493|495|494|494|493|13800
1638208200000|2021-11-29 17:50:00|493|492|492|491|494|493|492|491|21000
1638208500000|2021-11-29 17:55:00|493|492|494|493|494|493|492|491|10800
1638208800000|2021-11-29 18:00:00|493|492|493|492|494|493|493|492|1900
1638209100000|2021-11-29 18:05:00|494|493|495|494|495|494|493|493|18800
1638209400000|2021-11-29 18:10:00|494|493|492|491|494|493|492|491|10700
1638209700000|2021-11-29 18:15:00|493|492|493|492|493|492|491|490|5700
1638210000000|2021-11-29 18:20:00|492|491|493|492|493|492|492|491|3700
1638210300000|2021-11-29 18:25:00|494|493|495|494|495|494|493|492|4200
1638210600000|2021-11-29 18:30:00|494|493|498|497|498|497|494|493|31700
1638210900000|2021-11-29 18:35:00|497|496|496|495|498|497|495|494|15100
1638211200000|2021-11-29 18:40:00|495|494|497|496|497|496|495|494|10500
1638211500000|2021-11-29 18:45:00|498|497|498|497|498|497|497|496|16100
1638211800000|2021-11-29 18:50:00|497|496|498|497|498|497|497|496|4100
1638212100000|2021-11-29 18:55:00|499|498|499|498|499|498|498|497|30800
1638212400000|2021-11-29 19:00:00|498|497|500|499|500|499|498|497|17700
1638212700000|2021-11-29 19:05:00|501|500|498|497|503|502|498|497|32400
1638213000000|2021-11-29 19:10:00|497|496|496|495|497|497|496|495|17600
1638213300000|2021-11-29 19:15:00|495|494|494|493|496|495|494|493|11300
1638213600000|2021-11-29 19:20:00|495|494|495|494|495|494|494|493|29400
1638213900000|2021-11-29 19:25:00|494|493|494|493|496|495|494|493|15000
1638214200000|2021-11-29 19:30:00|495|494|492|491|495|494|492|491|4500
1638214500000|2021-11-29 19:35:00|491|490|490|489|492|491|490|489|50100
1638214800000|2021-11-29 19:40:00|491|490|491|490|492|491|490|489|15200
1638215100000|2021-11-29 19:45:00|492|491|491|490|492|491|490|489|15600
1638215400000|2021-11-29 19:50:00|492|491|491|490|492|491|491|490|6400
1638215700000|2021-11-29 19:55:00|490|489|489|488|490|489|489|488|8800
1638216000000|2021-11-29 20:00:00|490|489|488|487|490|489|488|487|14900
1638216300000|2021-11-29 20:05:00|487|486|489|488|490|489|487|486|33700
1638216600000|2021-11-29 20:10:00|490|489|491|490|492|491|489|488|6600
1638216900000|2021-11-29 20:15:00|492|491|492|491|494|493|492|491|14200
1638217200000|2021-11-29 20:20:00|491|490|494|493|494|493|491|490|15000
1638217500000|2021-11-29 20:25:00|493|492|494|493|495|494|493|492|12300
1638217800000|2021-11-29 20:30:00|493|492|493|492|494|493|492|491|27900
1638218100000|2021-11-29 20:35:00|494|493|494|493|494|493|491|490|23300
1638218400000|2021-11-29 20:40:00|493|492|495|494|495|494|493|492|24500
1638218700000|2021-11-29 20:45:00|494|493|493|492|494|493|492|491|20700
1638219000000|2021-11-29 20:50:00|492|491|491|490|492|491|490|489|37900
1638219300000|2021-11-29 20:55:00|492|491|490|488|492|491|489|488|107900
1638282600000|2021-11-30 14:30:00|500|496|508|505|510|508|499|495|123500
1638282900000|2021-11-30 14:35:00|507|506|503|502|509|508|502|501|33400
1638283200000|2021-11-30 14:40:00|504|503|504|502|507|506|502|501|28700
1638283500000|2021-11-30 14:45:00|503|501|497|496|503|501|496|495|41000
1638283800000|2021-11-30 14:50:00|498|497|501|500|501|500|495|494|39600
1638284100000|2021-11-30 14:55:00|502|501|502|500|504|503|501|500|32400
1638284400000|2021-11-30 15:00:00|503|501|502|501|503|501|501|500|10400
1638284700000|2021-11-30 15:05:00|501|500|502|501|502|501|498|497|37500
1638285000000|2021-11-30 15:10:00|503|502|508|507|509|508|503|502|81000
1638285300000|2021-11-30 15:15:00|509|508|510|509|512|511|509|508|139000
1638285600000|2021-11-30 15:20:00|511|510|508|507|511|510|507|506|19100
1638285900000|2021-11-30 15:25:00|509|508|515|514|515|514|508|507|171100
1638286200000|2021-11-30 15:30:00|516|515|514|513|516|515|512|511|76300
1638286500000|2021-11-30 15:35:00|513|512|507|506|514|513|507|505|54700
1638286800000|2021-11-30 15:40:00|508|507|505|504|511|510|505|504|35300
1638287100000|2021-11-30 15:45:00|504|503|500|499|504|503|500|499|60500
1638287400000|2021-11-30 15:50:00|499|498|491|490|502|501|491|490|106000
1638287700000|2021-11-30 15:55:00|490|489|485|484|493|492|485|484|107000
1638288000000|2021-11-30 16:00:00|484|483|482|481|486|485|481|480|95000
1638288300000|2021-11-30 16:05:00|481|480|482|481|484|482|479|478|69800
1638288600000|2021-11-30 16:10:00|481|480|483|482|484|483|481|480|46700
1638288900000|2021-11-30 16:15:00|482|481|483|482|484|483|480|479|59800
1638289200000|2021-11-30 16:20:00|484|483|480|479|486|485|480|479|47100
1638289500000|2021-11-30 16:25:00|481|480|484|483|485|484|481|480|32600
1638289800000|2021-11-30 16:30:00|483|482|484|483|486|485|483|482|30700
1638290100000|2021-11-30 16:35:00|483|482|483|482|486|485|481|480|63900
1638290400000|2021-11-30 16:40:00|482|481|477|476|483|482|476|475|57500
1638290700000|2021-11-30 16:45:00|476|475|475|474|476|475|474|473|129200
1638291000000|2021-11-30 16:50:00|474|473|472|471|475|474|472|470|37000
1638291300000|2021-11-30 16:55:00|473|472|473|472|474|473|471|470|25100
1638291600000|2021-11-30 17:00:00|472|471|469|468|472|471|469|468|61700
1638291900000|2021-11-30 17:05:00|468|467|461|460|468|467|461|460|64800
1638292200000|2021-11-30 17:10:00|460|459|464|463|465|464|457|456|54300
1638292500000|2021-11-30 17:15:00|465|464|472|470|472|470|465|464|23800
1638292800000|2021-11-30 17:20:00|471|471|471|470|472|471|468|467|27900
1638293100000|2021-11-30 17:25:00|470|469|469|468|471|470|469|468|9700
1638293400000|2021-11-30 17:30:00|470|469|474|473|475|474|469|468|23300
1638293700000|2021-11-30 17:35:00|473|472|475|474|475|474|471|470|21700
1638294000000|2021-11-30 17:40:00|476|475|476|475|477|476|473|472|39900
1638294300000|2021-11-30 17:45:00|477|476|475|474|477|476|475|474|15700
1638294600000|2021-11-30 17:50:00|476|475|473|472|476|475|473|472|17200
1638294900000|2021-11-30 17:55:00|474|473|470|469|475|474|470|469|28800
1638295200000|2021-11-30 18:00:00|471|470|467|466|471|470|467|466|19000
1638295500000|2021-11-30 18:05:00|468|467|470|469|470|469|467|466|14000
1638295800000|2021-11-30 18:10:00|471|470|470|469|473|472|470|469|9700
1638296100000|2021-11-30 18:15:00|471|470|470|469|472|471|470|469|2800
1638296400000|2021-11-30 18:20:00|469|468|470|469|471|469|469|468|8800
1638296700000|2021-11-30 18:25:00|469|468|468|467|469|468|468|467|7100
1638297000000|2021-11-30 18:30:00|469|468|473|472|473|472|468|467|8600
1638297300000|2021-11-30 18:35:00|472|471|475|474|476|475|472|471|13900
1638297600000|2021-11-30 18:40:00|474|473|474|473|475|474|474|473|16600
1638297900000|2021-11-30 18:45:00|475|474|480|479|480|479|475|474|44700
1638298200000|2021-11-30 18:50:00|481|480|483|482|483|482|481|480|7900
1638298500000|2021-11-30 18:55:00|482|481|483|482|483|482|481|480|47700
1638298800000|2021-11-30 19:00:00|484|483|481|480|485|484|480|479|35200
1638299100000|2021-11-30 19:05:00|480|479|479|478|481|480|479|478|17000
1638299400000|2021-11-30 19:10:00|480|479|477|476|480|479|476|475|10900
1638299700000|2021-11-30 19:15:00|478|477|475|474|478|477|475|474|23200
1638300000000|2021-11-30 19:20:00|476|475|475|474|476|475|475|474|4200
1638300300000|2021-11-30 19:25:00|476|475|474|473|477|476|473|472|12200
1638300600000|2021-11-30 19:30:00|473|472|473|472|476|475|473|472|14600
1638300900000|2021-11-30 19:35:00|472|471|473|472|474|473|472|471|13500
1638301200000|2021-11-30 19:40:00|474|473|471|470|474|473|471|470|5900
1638301500000|2021-11-30 19:45:00|470|469|470|469|470|469|470|469|7200
1638301800000|2021-11-30 19:50:00|469|468|470|469|471|470|469|468|18400
1638302100000|2021-11-30 19:55:00|471|470|473|472|474|473|471|470|2600
1638302400000|2021-11-30 20:00:00|474|473|474|473|475|474|474|472|3700
1638302700000|2021-11-30 20:05:00|473|472|470|469|473|472|470|469|11600
1638303000000|2021-11-30 20:10:00|469|468|469|468|470|469|468|467|25200
1638303300000|2021-11-30 20:15:00|470|469|472|471|472|471|469|468|30500
1638303600000|2021-11-30 20:20:00|471|470|471|470|474|473|471|469|8800
1638303900000|2021-11-30 20:25:00|470|469|469|468|470|469|468|467|13600
1638304200000|2021-11-30 20:30:00|470|469|477|476|477|476|469|468|38000
1638304500000|2021-11-30 20:35:00|476|475|475|474|478|477|474|473|33800
1638304800000|2021-11-30 20:40:00|476|475|476|475|476|475|475|474|19000
1638305100000|2021-11-30 20:45:00|477|476|476|475|478|477|476|475|16100
1638305400000|2021-11-30 20:50:00|477|476|480|479|480|479|475|474|42600
1638305700000|2021-11-30 20:55:00|479|478|484|483|485|483|479|478|128900
1638369000000|2021-12-01 14:30:00|496|494|495|494|496|495|489|487|106700
1638369300000|2021-12-01 14:35:00|494|493|487|486|498|497|486|485|134400
1638369600000|2021-12-01 14:40:00|488|485|490|489|493|492|486|485|40000
1638369900000|2021-12-01 14:45:00|489|488|489|488|495|494|489|488|50900
1638370200000|2021-12-01 14:50:00|488|487|487|486|490|489|486|485|37100
1638370500000|2021-12-01 14:55:00|488|487|492|491|492|491|487|486|22600
1638370800000|2021-12-01 15:00:00|493|492|492|491|494|493|492|491|48800
1638371100000|2021-12-01 15:05:00|493|490|490|489|494|493|490|489|20500
1638371400000|2021-12-01 15:10:00|489|488|486|485|489|488|486|485|28000
1638371700000|2021-12-01 15:15:00|487|486|484|483|490|489|483|482|42500
1638372000000|2021-12-01 15:20:00|483|482|486|485|486|485|480|479|46500
1638372300000|2021-12-01 15:25:00|487|486|487|486|488|487|486|485|9000
1638372600000|2021-12-01 15:30:00|486|485|488|487|490|489|486|485|29900
1638372900000|2021-12-01 15:35:00|487|486|483|482|489|488|483|482|17300
1638373200000|2021-12-01 15:40:00|482|481|484|483|486|485|481|480|27400
1638373500000|2021-12-01 15:45:00|485|484|487|486|488|487|484|483|8100
1638373800000|2021-12-01 15:50:00|488|487|490|489|491|490|487|486|26700
1638374100000|2021-12-01 15:55:00|489|488|490|489|491|490|489|488|15700
1638374400000|2021-12-01 16:00:00|491|490|490|489|491|490|487|486|16600
1638374700000|2021-12-01 16:05:00|489|488|494|493|494|493|489|488|32500
1638375000000|2021-12-01 16:10:00|495|494|496|495|496|495|493|492|196100
1638375300000|2021-12-01 16:15:00|495|494|495|494|497|496|495|494|51400
1638375600000|2021-12-01 16:20:00|494|493|493|492|495|494|492|491|29400
1638375900000|2021-12-01 16:25:00|494|493|490|489|494|493|489|488|24300
1638376200000|2021-12-01 16:30:00|491|490|487|486|491|490|487|486|25700
1638376500000|2021-12-01 16:35:00|488|487|487|486|489|488|487|486|22400
1638376800000|2021-12-01 16:40:00|488|487|487|486|490|489|487|486|32700
1638377100000|2021-12-01 16:45:00|486|485|488|487|488|487|486|485|27300
1638377400000|2021-12-01 16:50:00|487|486|486|485|489|488|486|485|77500
1638377700000|2021-12-01 16:55:00|485|484|484|483|485|484|483|482|29300
1638378000000|2021-12-01 17:00:00|485|484|488|487|488|487|484|483|31100
1638378300000|2021-12-01 17:05:00|487|486|487|486|489|488|486|485|14600
1638378600000|2021-12-01 17:10:00|486|485|487|486|488|487|486|485|2800
1638378900000|2021-12-01 17:15:00|488|487|490|489|491|490|488|487|22600
1638379200000|2021-12-01 17:20:00|491|490|488|487|492|491|488|486|17600
1638379500000|2021-12-01 17:25:00|489|488|485|484|489|488|485|484|9300
1638379800000|2021-12-01 17:30:00|486|485|486|485|488|487|485|484|12300
1638380100000|2021-12-01 17:35:00|485|484|484|483|486|485|484|483|26500
1638380400000|2021-12-01 17:40:00|485|484|484|483|485|484|484|483|13800
1638380700000|2021-12-01 17:45:00|483|482|481|480|483|482|481|480|35500
1638381000000|2021-12-01 17:50:00|480|479|477|476|480|479|477|476|53500
1638381300000|2021-12-01 17:55:00|476|475|474|473|478|477|473|472|60300
1638381600000|2021-12-01 18:00:00|473|472|476|475|479|478|473|472|15300
1638381900000|2021-12-01 18:05:00|477|476|475|474|477|476|474|473|6100
1638382200000|2021-12-01 18:10:00|474|473|475|474|476|475|473|472|22700
1638382500000|2021-12-01 18:15:00|474|473|474|473|476|475|474|473|12700
1638382800000|2021-12-01 18:20:00|475|474|476|475|477|476|473|472|20200
1638383100000|2021-12-01 18:25:00|475|474|477|476|478|477|475|474|7000
1638383400000|2021-12-01 18:30:00|478|477|475|474|479|478|475|474|32500
1638383700000|2021-12-01 18:35:00|474|473|474|473|476|475|473|472|6000
1638384000000|2021-12-01 18:40:00|473|472|473|472|474|473|471|470|24900
1638384300000|2021-12-01 18:45:00|472|471|468|467|472|472|467|466|74100
1638384600000|2021-12-01 18:50:00|469|468|472|471|474|473|468|467|28700
1638384900000|2021-12-01 18:55:00|473|472|473|471|474|473|471|470|10200
1638385200000|2021-12-01 19:00:00|472|470|469|468|474|473|468|467|26300
1638385500000|2021-12-01 19:05:00|470|469|467|466|470|469|467|466|18300
1638385800000|2021-12-01 19:10:00|466|465|466|465|467|466|465|464|55400
1638386100000|2021-12-01 19:15:00|467|466|465|464|468|467|464|463|19900
1638386400000|2021-12-01 19:20:00|464|463|471|470|471|470|464|463|19600
1638386700000|2021-12-01 19:25:00|470|469|471|470|473|472|470|469|17700
1638387000000|2021-12-01 19:30:00|472|471|472|471|473|472|471|470|6100
1638387300000|2021-12-01 19:35:00|473|472|473|472|473|472|470|469|7400
1638387600000|2021-12-01 19:40:00|472|471|470|469|472|471|469|468|24100
1638387900000|2021-12-01 19:45:00|469|468|469|468|471|470|468|467|12900
1638388200000|2021-12-01 19:50:00|470|469|469|468|471|470|468|467|8200
1638388500000|2021-12-01 19:55:00|470|469|467|466|470|469|467|466|12400
1638388800000|2021-12-01 20:00:00|468|467|462|461|468|467|462|461|45400
1638389100000|2021-12-01 20:05:00|461|460|463|462|464|463|461|460|21400
1638389400000|2021-12-01 20:10:00|462|461|462|461|464|463|462|461|31600
1638389700000|2021-12-01 20:15:00|461|460|457|456|461|460|457|456|108000
1638390000000|2021-12-01 20:20:00|456|455|454|453|457|456|452|451|47700
1638390300000|2021-12-01 20:25:00|453|452|454|453|456|454|452|451|43900
1638390600000|2021-12-01 20:30:00|453|452|457|456|458|457|452|451|62500
1638390900000|2021-12-01 20:35:00|458|457|460|459|460|459|456|455|58400
1638391200000|2021-12-01 20:40:00|461|459|463|461|464|462|459|457|2500
1638391500000|2021-12-01 20:45:00|464|462|459|457|464|462|459|457|5800
1638391800000|2021-12-01 20:50:00|460|458|458|456|460|458|456|454|6500
1638392100000|2021-12-01 20:55:00|459|455|460|457|460|457|456|454|22600
1638455400000|2021-12-02 14:30:00|453|450|451|449|454|451|445|443|122500
1638455700000|2021-12-02 14:35:00|452|450|456|455|458|457|450|448|51500
1638456000000|2021-12-02 14:40:00|455|454|455|454|457|456|448|447|32400
1638456300000|2021-12-02 14:45:00|456|455|453|452|457|456|451|450|26200
1638456600000|2021-12-02 14:50:00|452|451|453|452|455|454|449|448|32500
1638456900000|2021-12-02 14:55:00|452|451|451|450|453|452|449|448|28200
1638457200000|2021-12-02 15:00:00|450|449|449|448|451|450|447|446|33500
1638457500000|2021-12-02 15:05:00|448|447|439|438|450|449|438|437|118800
1638457800000|2021-12-02 15:10:00|440|439|435|434|441|440|435|434|88600
1638458100000|2021-12-02 15:15:00|436|435|427|425|436|435|425|424|176000
1638458400000|2021-12-02 15:20:00|426|424|428|427|429|428|421|420|81300
1638458700000|2021-12-02 15:25:00|427|426|429|428|433|431|425|424|47000
1638459000000|2021-12-02 15:30:00|428|427|423|422|432|430|423|422|52100
1638459300000|2021-12-02 15:35:00|424|423|417|416|424|423|415|414|81900
1638459600000|2021-12-02 15:40:00|418|417|417|416|421|420|417|416|38900
1638459900000|2021-12-02 15:45:00|418|417|421|420|424|423|416|415|40500
1638460200000|2021-12-02 15:50:00|422|421|419|418|425|424|419|418|28900
1638460500000|2021-12-02 15:55:00|418|417|426|424|426|425|416|415|61900
1638460800000|2021-12-02 16:00:00|425|425|425|424|427|426|422|421|21200
1638461100000|2021-12-02 16:05:00|424|423|427|426|428|427|423|422|18800
1638461400000|2021-12-02 16:10:00|426|425|423|422|428|427|422|421|18700
1638461700000|2021-12-02 16:15:00|424|423|425|424|428|427|423|422|23400
1638462000000|2021-12-02 16:20:00|426|425|425|424|426|425|423|422|38200
1638462300000|2021-12-02 16:25:00|426|425|424|423|427|426|424|423|25300
1638462600000|2021-12-02 16:30:00|423|422|416|415|424|423|416|415|41300
1638462900000|2021-12-02 16:35:00|417|416|418|417|420|419|415|414|41900
1638463200000|2021-12-02 16:40:00|417|416|417|416|423|422|417|415|24700
1638463500000|2021-12-02 16:45:00|418|417|420|419|420|419|415|414|25200
1638463800000|2021-12-02 16:50:00|419|418|419|418|420|419|417|416|30300
1638464100000|2021-12-02 16:55:00|418|417|419|418|419|418|416|415|28500
1638464400000|2021-12-02 17:00:00|418|417|421|420|421|420|417|416|18500
1638464700000|2021-12-02 17:05:00|420|419|423|422|423|422|419|418|16700
1638465000000|2021-12-02 17:10:00|422|421|421|420|422|421|420|419|21600
1638465300000|2021-12-02 17:15:00|422|421|421|420|422|421|421|420|5600
1638465600000|2021-12-02 17:20:00|422|421|424|423|425|424|422|421|44600
1638465900000|2021-12-02 17:25:00|425|424|423|422|425|424|422|421|10200
1638466200000|2021-12-02 17:30:00|424|423|424|423|425|424|424|423|5800
1638466500000|2021-12-02 17:35:00|423|422|422|421|423|422|421|420|26000
1638466800000|2021-12-02 17:40:00|421|420|422|421|423|422|421|420|14500
1638467100000|2021-12-02 17:45:00|423|422|422|421|423|422|422|420|7100
1638467400000|2021-12-02 17:50:00|423|422|419|418|423|422|419|418|88300
1638467700000|2021-12-02 17:55:00|420|419|419|418|421|420|418|417|20300
1638468000000|2021-12-02 18:00:00|418|417|418|417|420|419|418|417|44300
1638468300000|2021-12-02 18:05:00|419|418|419|418|421|420|418|417|21200
1638468600000|2021-12-02 18:10:00|420|419|423|422|423|422|419|418|10200
1638468900000|2021-12-02 18:15:00|422|421|420|419|423|422|420|419|5600
1638469200000|2021-12-02 18:20:00|419|418|420|419|421|420|417|416|33200
1638469500000|2021-12-02 18:25:00|421|420|417|416|422|421|416|415|28600
1638469800000|2021-12-02 18:30:00|418|417|419|418|420|419|414|413|44700
1638470100000|2021-12-02 18:35:00|418|417|418|417|419|418|417|416|19500
1638470400000|2021-12-02 18:40:00|419|418|418|417|419|418|417|416|13300
1638470700000|2021-12-02 18:45:00|417|416|417|416|417|416|416|415|8700
1638471000000|2021-12-02 18:50:00|416|415|422|421|422|421|416|415|30300
1638471300000|2021-12-02 18:55:00|423|422|422|421|424|423|422|421|13400
1638471600000|2021-12-02 19:00:00|423|422|426|425|426|425|422|421|36000
1638471900000|2021-12-02 19:05:00|427|426|425|424|427|426|425|424|11600
1638472200000|2021-12-02 19:10:00|426|425|428|427|428|427|425|424|10500
1638472500000|2021-12-02 19:15:00|427|426|433|432|433|432|427|426|25000
1638472800000|2021-12-02 19:20:00|432|431|431|430|433|432|429|428|27900
1638473100000|2021-12-02 19:25:00|430|429|430|429|431|430|428|426|31600
1638473400000|2021-12-02 19:30:00|431|430|430|429|433|432|430|429|16100
1638473700000|2021-12-02 19:35:00|431|430|430|429|431|430|428|427|12700
1638474000000|2021-12-02 19:40:00|431|430|428|427|431|430|427|426|9200
1638474300000|2021-12-02 19:45:00|427|426|427|426|429|428|427|426|8600
1638474600000|2021-12-02 19:50:00|428|427|425|424|428|427|424|423|13400
1638474900000|2021-12-02 19:55:00|426|425|427|426|428|427|425|424|16900
1638475200000|2021-12-02 20:00:00|428|427|429|428|429|428|427|426|9400
1638475500000|2021-12-02 20:05:00|430|429|432|431|433|432|430|429|16400
1638475800000|2021-12-02 20:10:00|433|430|431|430|433|431|427|426|22700
1638476100000|2021-12-02 20:15:00|432|431|432|431|432|431|431|430|18200
1638476400000|2021-12-02 20:20:00|431|430|434|433|435|434|431|430|134400
1638476700000|2021-12-02 20:25:00|435|434|434|433|435|434|432|431|39700
1638477000000|2021-12-02 20:30:00|433|432|437|436|437|436|433|432|31200
1638477300000|2021-12-02 20:35:00|436|435|439|438|440|439|436|435|48000
1638477600000|2021-12-02 20:40:00|438|437|439|438|441|440|438|437|26900
1638477900000|2021-12-02 20:45:00|440|439|441|440|441|440|439|438|31000
1638478200000|2021-12-02 20:50:00|440|439|439|438|440|439|439|438|55600
1638478500000|2021-12-02 20:55:00|440|439|439|436|440|439|439|436|58300
1638541800000|2021-12-03 14:30:00|443|441|435|434|443|441|435|433|39600
1638542100000|2021-12-03 14:35:00|434|433|424|423|435|433|424|423|44300
1638542400000|2021-12-03 14:40:00|423|422|422|421|427|426|419|418|62700
1638542700000|2021-12-03 14:45:00|423|422|417|416|424|423|417|416|59800
1638543000000|2021-12-03 14:50:00|418|417|412|411|421|420|412|411|74000
1638543300000|2021-12-03 14:55:00|413|412|415|414|417|416|413|411|43600
1638543600000|2021-12-03 15:00:00|416|413|410|409|417|415|408|407|74700
1638543900000|2021-12-03 15:05:00|409|408|407|406|410|409|405|404|91500
1638544200000|2021-12-03 15:10:00|408|407|408|407|410|409|406|405|51900
1638544500000|2021-12-03 15:15:00|409|408|411|410|414|413|408|407|41400
1638544800000|2021-12-03 15:20:00|412|411|414|413|414|413|411|410|23800
1638545100000|2021-12-03 15:25:00|413|412|412|411|414|413|411|410|24400
1638545400000|2021-12-03 15:30:00|411|410|407|406|411|410|407|406|63100
1638545700000|2021-12-03 15:35:00|406|405|407|406|409|408|406|405|32900
1638546000000|2021-12-03 15:40:00|406|405|401|400|407|406|401|400|106800
1638546300000|2021-12-03 15:45:00|400|399|401|400|404|403|400|399|154200
1638546600000|2021-12-03 15:50:00|402|401|403|402|406|405|400|398|63500
1638546900000|2021-12-03 15:55:00|402|401|404|403|406|405|401|400|79200
1638547200000|2021-12-03 16:00:00|403|402|401|400|405|404|400|399|38000
1638547500000|2021-12-03 16:05:00|400|399|399|398|400|399|396|395|129700
1638547800000|2021-12-03 16:10:00|400|399|396|395|400|399|395|394|79500
1638548100000|2021-12-03 16:15:00|397|396|395|394|398|396|394|393|62000
1638548400000|2021-12-03 16:20:00|396|395|396|395|399|398|396|395|37800
1638548700000|2021-12-03 16:25:00|395|394|396|395|397|396|394|393|43000
1638549000000|2021-12-03 16:30:00|397|396|398|397|399|398|395|394|38800
1638549300000|2021-12-03 16:35:00|399|398|398|397|400|399|398|397|13800
1638549600000|2021-12-03 16:40:00|399|398|395|394|399|398|395|394|57000
1638549900000|2021-12-03 16:45:00|394|393|394|393|395|394|393|392|37700
1638550200000|2021-12-03 16:50:00|393|392|394|393|394|393|393|392|16000
1638550500000|2021-12-03 16:55:00|395|394|393|392|395|394|391|390|43400
1638550800000|2021-12-03 17:00:00|392|391|394|393|394|393|391|390|42600
1638551100000|2021-12-03 17:05:00|395|394|398|397|398|397|394|393|24800
1638551400000|2021-12-03 17:10:00|397|396|399|398|400|399|397|396|29000
1638551700000|2021-12-03 17:15:00|400|399|405|404|407|405|400|399|61600
1638552000000|2021-12-03 17:20:00|404|403|406|405|407|406|403|402|35900
1638552300000|2021-12-03 17:25:00|405|404|404|403|407|406|404|403|19300
1638552600000|2021-12-03 17:30:00|403|402|401|400|403|402|398|397|50200
1638552900000|2021-12-03 17:35:00|400|399|405|404|406|405|399|398|14400
1638553200000|2021-12-03 17:40:00|406|405|406|405|408|407|406|405|69300
1638553500000|2021-12-03 17:45:00|405|404|407|406|407|406|405|404|18700
1638553800000|2021-12-03 17:50:00|408|407|405|404|408|407|404|403|17000
1638554100000|2021-12-03 17:55:00|404|403|405|404|406|405|403|402|3600
1638554400000|2021-12-03 18:00:00|404|403|404|403|405|404|402|401|14100
1638554700000|2021-12-03 18:05:00|403|402|404|403|406|405|403|402|4800
1638555000000|2021-12-03 18:10:00|405|404|404|403|405|404|403|402|10800
1638555300000|2021-12-03 18:15:00|405|404|410|409|410|409|404|403|17100
1638555600000|2021-12-03 18:20:00|409|408|409|408|410|409|409|408|9200
1638555900000|2021-12-03 18:25:00|410|407|406|405|410|409|405|404|45600
1638556200000|2021-12-03 18:30:00|405|404|403|402|405|404|403|402|13600
1638556500000|2021-12-03 18:35:00|404|403|402|401|404|403|401|400|20600
1638556800000|2021-12-03 18:40:00|401|400|400|399|403|402|400|399|13400
1638557100000|2021-12-03 18:45:00|401|400|403|402|403|402|398|397|20600
1638557400000|2021-12-03 18:50:00|404|403|403|402|405|404|403|402|38800
1638557700000|2021-12-03 18:55:00|402|401|401|400|403|402|401|400|5900
1638558000000|2021-12-03 19:00:00|402|401|404|403|404|403|401|400|11500
1638558300000|2021-12-03 19:05:00|403|402|401|400|404|403|401|400|2700
1638558600000|2021-12-03 19:10:00|402|401|402|401|403|402|401|400|13900
1638558900000|2021-12-03 19:15:00|403|402|400|399|403|402|400|399|20100
1638559200000|2021-12-03 19:20:00|399|398|401|400|401|400|396|395|56600
1638559500000|2021-12-03 19:25:00|400|399|398|397|402|401|398|397|20000
1638559800000|2021-12-03 19:30:00|399|398|396|395|399|398|396|395|14300
1638560100000|2021-12-03 19:35:00|397|396|393|392|397|396|392|391|90600
1638560400000|2021-12-03 19:40:00|394|393|395|394|396|395|393|392|57300
1638560700000|2021-12-03 19:45:00|396|395|394|393|397|396|394|393|16500
1638561000000|2021-12-03 19:50:00|393|392|394|393|395|394|393|392|32200
1638561300000|2021-12-03 19:55:00|395|394|395|394|398|397|395|394|32900
1638561600000|2021-12-03 20:00:00|394|393|394|393|395|394|393|392|30600
1638561900000|2021-12-03 20:05:00|393|392|393|392|396|395|393|392|18800
1638562200000|2021-12-03 20:10:00|394|393|393|392|395|394|393|392|14500
1638562500000|2021-12-03 20:15:00|394|393|389|388|394|393|388|387|109200
1638562800000|2021-12-03 20:20:00|390|389|395|394|396|395|388|387|28900
1638563100000|2021-12-03 20:25:00|396|393|395|394|396|395|395|393|23500
1638563400000|2021-12-03 20:30:00|396|395|397|396|399|398|396|395|44100
1638563700000|2021-12-03 20:35:00|396|395|395|394|397|396|394|393|42500
1638564000000|2021-12-03 20:40:00|396|395|393|392|396|395|393|392|34000
1638564300000|2021-12-03 20:45:00|392|391|394|393|394|393|392|391|30900
1638564600000|2021-12-03 20:50:00|393|392|397|396|397|396|393|392|16200
1638564900000|2021-12-03 20:55:00|398|397|400|397|400|398|397|396|52800
1638801000000|2021-12-06 14:30:00|359|357|357|355|371|367|356|352|143600
1638801300000|2021-12-06 14:35:00|356|354|352|351|358|357|352|350|155000
1638801600000|2021-12-06 14:40:00|351|350|356|355|356|355|347|346|114600
1638801900000|2021-12-06 14:45:00|355|354|358|357|360|359|352|350|75800
1638802200000|2021-12-06 14:50:00|357|356|362|361|364|363|357|356|66400
1638802500000|2021-12-06 14:55:00|363|362|366|365|366|365|361|360|60800
1638802800000|2021-12-06 15:00:00|367|366|361|360|367|366|359|358|58900
1638803100000|2021-12-06 15:05:00|360|359|363|362|364|363|356|355|58800
1638803400000|2021-12-06 15:10:00|362|361|369|368|369|368|362|361|37000
1638803700000|2021-12-06 15:15:00|368|367|369|368|371|370|368|367|38900
1638804000000|2021-12-06 15:20:00|370|369|374|373|375|374|370|369|55800
1638804300000|2021-12-06 15:25:00|373|372|376|375|376|375|372|371|31500
1638804600000|2021-12-06 15:30:00|377|376|372|371|378|377|372|371|40400
1638804900000|2021-12-06 15:35:00|371|370|369|368|371|370|368|367|55500
1638805200000|2021-12-06 15:40:00|368|367|367|366|371|370|366|365|22400
1638805500000|2021-12-06 15:45:00|368|367|371|370|371|370|367|366|34000
1638805800000|2021-12-06 15:50:00|370|369|368|367|373|372|367|366|29200
1638806100000|2021-12-06 15:55:00|369|368|370|369|371|370|369|368|15100
1638806400000|2021-12-06 16:00:00|371|370|369|368|372|371|368|367|32500
1638806700000|2021-12-06 16:05:00|370|369|370|369|371|370|368|367|26400
1638807000000|2021-12-06 16:10:00|371|370|367|366|371|370|367|366|30200
1638807300000|2021-12-06 16:15:00|366|365|369|368|370|369|365|364|25800
1638807600000|2021-12-06 16:20:00|368|367|370|369|370|369|367|366|18000
1638807900000|2021-12-06 16:25:00|371|368|371|370|372|371|369|368|20100
1638808200000|2021-12-06 16:30:00|372|371|374|373|375|374|371|370|35100
1638808500000|2021-12-06 16:35:00|375|374|374|373|375|374|372|371|13700
1638808800000|2021-12-06 16:40:00|373|372|373|372|375|374|371|370|13200
1638809100000|2021-12-06 16:45:00|374|373|370|369|374|373|370|369|7300
1638809400000|2021-12-06 16:50:00|369|368|371|370|372|371|369|368|29000
1638809700000|2021-12-06 16:55:00|372|371|372|371|374|373|371|370|7600
1638810000000|2021-12-06 17:00:00|373|372|373|372|374|373|372|371|7600
1638810300000|2021-12-06 17:05:00|372|371|373|372|373|372|372|371|22100
1638810600000|2021-12-06 17:10:00|374|373|377|376|379|378|373|372|60000
1638810900000|2021-12-06 17:15:00|376|375|377|376|378|377|376|375|24400
1638811200000|2021-12-06 17:20:00|376|375|374|373|376|375|374|373|12200
1638811500000|2021-12-06 17:25:00|375|374|377|376|379|377|375|374|22000
1638811800000|2021-12-06 17:30:00|378|377|379|378|380|379|378|377|31500
1638812100000|2021-12-06 17:35:00|380|379|378|377|380|379|378|377|21600
1638812400000|2021-12-06 17:40:00|377|376|375|374|377|376|375|374|30900
1638812700000|2021-12-06 17:45:00|376|375|376|375|376|375|375|374|19700
1638813000000|2021-12-06 17:50:00|377|376|377|376|377|376|376|375|7200
1638813300000|2021-12-06 17:55:00|376|375|376|375|376|375|375|374|16900
1638813600000|2021-12-06 18:00:00|375|374|377|376|377|376|373|372|39100
1638813900000|2021-12-06 18:05:00|376|375|377|376|377|376|376|375|14700
1638814200000|2021-12-06 18:10:00|378|377|378|377|378|377|377|376|16800
1638814500000|2021-12-06 18:15:00|379|378|379|378|380|379|379|378|13700
1638814800000|2021-12-06 18:20:00|378|377|379|378|379|378|377|376|29700
1638815100000|2021-12-06 18:25:00|380|379|380|379|381|380|378|377|58400
1638815400000|2021-12-06 18:30:00|379|378|381|380|381|380|379|378|16400
1638815700000|2021-12-06 18:35:00|382|381|382|381|383|382|381|380|32600
1638816000000|2021-12-06 18:40:00|381|380|381|380|383|382|381|380|24400
1638816300000|2021-12-06 18:45:00|380|379|382|381|382|381|380|379|23000
1638816600000|2021-12-06 18:50:00|381|380|382|381|382|381|380|379|8400
1638816900000|2021-12-06 18:55:00|383|382|384|383|384|383|383|382|12000
1638817200000|2021-12-06 19:00:00|385|384|387|386|387|386|383|382|26700
1638817500000|2021-12-06 19:05:00|388|387|387|386|389|388|386|385|62800
1638817800000|2021-12-06 19:10:00|388|385|384|383|388|385|384|383|13700
1638818100000|2021-12-06 19:15:00|385|384|387|386|387|386|385|384|7800
1638818400000|2021-12-06 19:20:00|386|385|386|385|388|387|385|384|16600
1638818700000|2021-12-06 19:25:00|385|384|390|389|390|389|385|384|17700
1638819000000|2021-12-06 19:30:00|391|390|389|388|391|390|389|388|20100
1638819300000|2021-12-06 19:35:00|388|387|389|388|391|390|388|387|15900
1638819600000|2021-12-06 19:40:00|388|387|385|384|388|387|384|383|14700
1638819900000|2021-12-06 19:45:00|384|383|385|384|385|384|384|383|5400
1638820200000|2021-12-06 19:50:00|384|383|384|383|385|384|383|382|18500
1638820500000|2021-12-06 19:55:00|383|382|384|383|384|383|383|382|16600
1638820800000|2021-12-06 20:00:00|385|384|380|379|385|384|380|379|40300
1638821100000|2021-12-06 20:05:00|381|380|384|383|384|383|380|379|10900
1638821400000|2021-12-06 20:10:00|383|382|384|383|384|383|382|381|10800
1638821700000|2021-12-06 20:15:00|383|382|387|386|387|386|383|382|32400
1638822000000|2021-12-06 20:20:00|386|385|387|386|387|386|386|385|5000
1638822300000|2021-12-06 20:25:00|386|385|385|384|386|385|384|383|14800
1638822600000|2021-12-06 20:30:00|384|383|387|386|388|387|384|383|27600
1638822900000|2021-12-06 20:35:00|386|385|388|387|388|387|386|385|24200
1638823200000|2021-12-06 20:40:00|387|385|388|386|389|387|387|385|1900
1638823500000|2021-12-06 20:45:00|387|385|388|386|388|386|387|385|2400
1638823800000|2021-12-06 20:50:00|387|385|388|386|389|387|387|385|700
1638824100000|2021-12-06 20:55:00|387|385|388|386|388|386|386|384|4000
1638887400000|2021-12-07 14:30:00|412|411|414|413|416|414|411|409|105400
1638887700000|2021-12-07 14:35:00|415|412|410|409|415|414|407|406|75100
1638888000000|2021-12-07 14:40:00|411|410|407|406|413|412|406|405|46400
1638888300000|2021-12-07 14:45:00|408|407|414|413|415|414|406|405|55600
1638888600000|2021-12-07 14:50:00|415|412|418|417|418|417|413|412|77500
1638888900000|2021-12-07 14:55:00|417|416|424|423|425|423|417|416|110200
1638889200000|2021-12-07 15:00:00|423|422|424|423|427|426|422|420|61100
1638889500000|2021-12-07 15:05:00|423|422|422|421|424|423|421|420|34600
1638889800000|2021-12-07 15:10:00|421|420|425|424|425|424|420|419|36900
1638890100000|2021-12-07 15:15:00|424|423|422|421|426|425|422|421|31100
1638890400000|2021-12-07 15:20:00|423|422|421|420|424|423|421|420|20000
1638890700000|2021-12-07 15:25:00|420|419|419|418|421|419|418|417|67300
1638891000000|2021-12-07 15:30:00|420|419|424|423|424|423|420|418|18500
1638891300000|2021-12-07 15:35:00|425|424|423|422|425|424|423|422|23800
1638891600000|2021-12-07 15:40:00|424|423|428|427|428|427|423|423|45100
1638891900000|2021-12-07 15:45:00|427|426|427|426|428|427|426|425|60200
1638892200000|2021-12-07 15:50:00|426|425|427|426|428|427|425|424|6800
1638892500000|2021-12-07 15:55:00|426|425|424|423|426|425|424|423|7500
1638892800000|2021-12-07 16:00:00|425|424|427|426|428|427|425|424|41200
1638893100000|2021-12-07 16:05:00|426|425|425|424|426|425|425|424|16400
1638893400000|2021-12-07 16:10:00|424|423|423|422|426|425|422|421|40100
1638893700000|2021-12-07 16:15:00|422|421|422|421|423|421|421|420|6900
1638894000000|2021-12-07 16:20:00|423|422|420|419|423|422|419|418|38400
1638894300000|2021-12-07 16:25:00|419|418|420|419|420|419|419|418|15100
1638894600000|2021-12-07 16:30:00|421|420|419|418|422|421|419|418|35200
1638894900000|2021-12-07 16:35:00|418|417|420|419|421|420|418|417|10500
1638895200000|2021-12-07 16:40:00|419|418|418|417|421|420|418|417|28500
1638895500000|2021-12-07 16:45:00|417|416|417|416|418|417|415|414|65900
1638895800000|2021-12-07 16:50:00|416|415|416|415|417|416|416|415|15800
1638896100000|2021-12-07 16:55:00|417|416|419|418|420|419|417|416|47600
1638896400000|2021-12-07 17:00:00|420|419|418|417|420|419|418|417|3400
1638896700000|2021-12-07 17:05:00|419|418|419|418|419|418|418|417|4300
1638897000000|2021-12-07 17:10:00|420|419|421|420|421|420|419|418|18100
1638897300000|2021-12-07 17:15:00|420|419|420|419|423|422|420|419|17100
1638897600000|2021-12-07 17:20:00|421|420|420|419|421|420|418|417|21000
1638897900000|2021-12-07 17:25:00|419|418|419|418|420|419|419|418|7100
1638898200000|2021-12-07 17:30:00|420|419|418|417|420|419|418|417|5500
1638898500000|2021-12-07 17:35:00|417|416|418|417|419|417|416|415|18200
1638898800000|2021-12-07 17:40:00|419|418|417|416|419|418|417|416|5900
1638899100000|2021-12-07 17:45:00|418|417|418|417|418|417|417|416|9000
1638899400000|2021-12-07 17:50:00|419|418|420|419|420|419|419|417|8100
1638899700000|2021-12-07 17:55:00|419|418|419|418|420|419|419|418|6400
1638900000000|2021-12-07 18:00:00|418|417|419|418|419|418|418|417|5000
1638900300000|2021-12-07 18:05:00|418|417|418|417|419|418|418|417|4500
1638900600000|2021-12-07 18:10:00|417|416|418|417|419|418|417|416|34900
1638900900000|2021-12-07 18:15:00|419|418|419|418|419|418|419|418|4300
1638901200000|2021-12-07 18:20:00|420|419|419|418|420|419|419|418|6300
1638901500000|2021-12-07 18:25:00|420|419|419|418|420|419|419|418|1700
1638901800000|2021-12-07 18:30:00|420|419|420|419|420|419|419|418|2700
1638902100000|2021-12-07 18:35:00|421|420|420|419|421|420|420|419|11200
1638902400000|2021-12-07 18:40:00|421|420|422|421|422|421|421|420|9500
1638902700000|2021-12-07 18:45:00|421|420|422|421|422|421|421|420|6700
1638903000000|2021-12-07 18:50:00|421|420|421|420|422|421|421|420|5600
1638903300000|2021-12-07 18:55:00|422|421|421|420|422|421|421|419|3000
1638903600000|2021-12-07 19:00:00|420|419|418|417|421|420|418|417|16100
1638903900000|2021-12-07 19:05:00|419|418|420|419|420|419|418|417|9900
1638904200000|2021-12-07 19:10:00|419|418|420|419|420|419|419|418|15500
1638904500000|2021-12-07 19:15:00|421|420|420|419|421|420|420|419|14500
1638904800000|2021-12-07 19:20:00|421|420|420|419|421|420|420|419|2400
1638905100000|2021-12-07 19:25:00|421|420|420|419|422|421|420|419|8400
1638905400000|2021-12-07 19:30:00|421|420|421|420|422|421|421|420|5900
1638905700000|2021-12-07 19:35:00|420|419|420|419|420|419|419|418|2700
1638906000000|2021-12-07 19:40:00|421|418|420|419|421|420|420|418|10300
1638906300000|2021-12-07 19:45:00|421|420|420|419|421|420|419|418|6400
1638906600000|2021-12-07 19:50:00|421|420|420|419|421|420|420|419|3100
1638906900000|2021-12-07 19:55:00|419|418|420|418|420|418|419|418|3400
1638907200000|2021-12-07 20:00:00|419|419|420|419|420|419|419|418|100
1638907500000|2021-12-07 20:05:00|421|420|419|418|421|420|419|418|7900
1638907800000|2021-12-07 20:10:00|418|417|416|415|419|418|416|415|23300
1638908100000|2021-12-07 20:15:00|417|416|415|414|417|416|415|414|21100
1638908400000|2021-12-07 20:20:00|414|413|412|411|414|413|412|411|22000
1638908700000|2021-12-07 20:25:00|413|412|413|412|413|412|412|411|14100
1638909000000|2021-12-07 20:30:00|412|411|412|411|413|412|411|410|33100
1638909300000|2021-12-07 20:35:00|411|410|408|407|412|411|408|407|26900
1638909600000|2021-12-07 20:40:00|407|406|406|405|407|406|406|405|38700
1638909900000|2021-12-07 20:45:00|407|406|406|405|407|406|406|405|10600
1638910200000|2021-12-07 20:50:00|407|406|407|406|408|407|406|405|24900
1638910500000|2021-12-07 20:55:00|408|407|409|407|409|407|407|406|34000
1638973800000|2021-12-08 14:30:00|403|402|403|402|405|403|402|400|34500
1638974100000|2021-12-08 14:35:00|402|401|401|399|403|402|397|396|59200
1638974400000|2021-12-08 14:40:00|400|398|407|406|408|407|399|398|43700
1638974700000|2021-12-08 14:45:00|406|405|419|418|419|418|406|404|62800
1638975000000|2021-12-08 14:50:00|418|417|419|418|422|421|417|416|56600
1638975300000|2021-12-08 14:55:00|420|419|417|415|420|419|416|415|24800
1638975600000|2021-12-08 15:00:00|416|416|414|412|418|417|413|412|22900
1638975900000|2021-12-08 15:05:00|413|413|416|415|420|418|413|412|71700
1638976200000|2021-12-08 15:10:00|417|414|420|419|421|420|417|414|42900
1638976500000|2021-12-08 15:15:00|421|420|420|419|421|420|417|416|10300
1638976800000|2021-12-08 15:20:00|421|420|423|422|426|425|420|419|141700
1638977100000|2021-12-08 15:25:00|424|423|419|418|425|424|419|418|17200
1638977400000|2021-12-08 15:30:00|418|417|420|419|421|420|418|417|16600
1638977700000|2021-12-08 15:35:00|419|418|416|415|419|418|416|415|28300
1638978000000|2021-12-08 15:40:00|415|414|412|411|416|415|412|411|25200
1638978300000|2021-12-08 15:45:00|413|412|415|414|415|414|413|412|9800
1638978600000|2021-12-08 15:50:00|416|415|416|415|416|415|415|414|12800
1638978900000|2021-12-08 15:55:00|417|416|416|415|417|416|416|415|7900
1638979200000|2021-12-08 16:00:00|417|416|419|418|420|419|417|416|10900
1638979500000|2021-12-08 16:05:00|420|419|419|418|420|419|417|416|11600
1638979800000|2021-12-08 16:10:00|420|419|421|420|421|420|419|419|11600
1638980100000|2021-12-08 16:15:00|420|419|419|418|420|419|419|418|5600
1638980400000|2021-12-08 16:20:00|418|417|419|418|419|418|418|417|10800
1638980700000|2021-12-08 16:25:00|418|417|417|416|418|417|417|416|14400
1638981000000|2021-12-08 16:30:00|416|415|416|415|418|417|416|415|2400
1638981300000|2021-12-08 16:35:00|417|416|415|414|417|416|415|414|10100
1638981600000|2021-12-08 16:40:00|414|413|415|414|415|414|413|412|19000
1638981900000|2021-12-08 16:45:00|416|415|416|415|416|415|415|414|10800
1638982200000|2021-12-08 16:50:00|417|416|416|415|417|416|416|415|12700
1638982500000|2021-12-08 16:55:00|417|416|416|415|417|416|416|415|1000
1638982800000|2021-12-08 17:00:00|417|416|416|415|417|416|416|415|700
1638983100000|2021-12-08 17:05:00|415|414|414|413|416|415|414|413|22700
1638983400000|2021-12-08 17:10:00|415|414|415|414|415|414|415|414|900
1638983700000|2021-12-08 17:15:00|414|413|413|412|414|413|413|412|15900
1638984000000|2021-12-08 17:20:00|412|411|413|412|413|412|412|411|26500
1638984300000|2021-12-08 17:25:00|412|411|413|412|413|412|412|411|7200
1638984600000|2021-12-08 17:30:00|412|411|412|411|412|411|412|411|1000
1638984900000|2021-12-08 17:35:00|411|410|413|412|414|413|410|409|55400
1638985200000|2021-12-08 17:40:00|414|413|414|413|415|414|413|412|8000
1638985500000|2021-12-08 17:45:00|413|412|414|413|414|413|413|412|800
1638985800000|2021-12-08 17:50:00|415|414|415|414|415|414|414|413|5100
1638986100000|2021-12-08 17:55:00|414|413|414|413|414|413|413|412|1400
1638986400000|2021-12-08 18:00:00|415|414|415|414|415|414|415|414|10000
1638986700000|2021-12-08 18:05:00|414|413|415|414|415|414|413|412|800
1638987000000|2021-12-08 18:10:00|||||||||100
1638987300000|2021-12-08 18:15:00|416|415|418|417|419|418|415|414|29300
1638987600000|2021-12-08 18:20:00|419|418|419|418|420|419|418|416|34500
1638987900000|2021-12-08 18:25:00|420|419|418|417|420|419|418|417|11600
1638988200000|2021-12-08 18:30:00|419|418|418|417|419|418|418|417|9100
1638988500000|2021-12-08 18:35:00|417|416|418|417|418|417|416|415|4300
1638988800000|2021-12-08 18:40:00|417|416|421|420|421|420|417|416|31900
1638989100000|2021-12-08 18:45:00|420|419|421|420|421|420|419|418|8300
1638989400000|2021-12-08 18:50:00|420|419|421|420|421|420|420|419|10600
1638989700000|2021-12-08 18:55:00|420|419|420|419|420|419|419|418|1100
1638990000000|2021-12-08 19:00:00|421|420|417|416|422|421|417|416|31200
1638990300000|2021-12-08 19:05:00|418|417|418|417|418|417|416|415|5800
1638990600000|2021-12-08 19:10:00|417|416|416|415|418|417|416|415|2600
1638990900000|2021-12-08 19:15:00|415|414|417|416|417|416|415|414|9500
1638991200000|2021-12-08 19:20:00|418|417|416|415|418|417|416|415|5000
1638991500000|2021-12-08 19:25:00|417|416|417|416|418|417|416|415|2300
1638991800000|2021-12-08 19:30:00|418|417|418|417|418|417|416|415|6400
1638992100000|2021-12-08 19:35:00|419|418|416|415|419|418|416|415|4000
1638992400000|2021-12-08 19:40:00|417|416|417|416|418|417|416|415|4000
1638992700000|2021-12-08 19:45:00|418|417|416|415|418|417|416|415|11900
1638993000000|2021-12-08 19:50:00|415|414|415|414|416|415|415|414|5700
1638993300000|2021-12-08 19:55:00|416|415|416|415|417|416|415|414|9800
1638993600000|2021-12-08 20:00:00|415|414|416|415|417|416|414|413|15500
1638993900000|2021-12-08 20:05:00|415|414|416|415|417|416|415|414|2400
1638994200000|2021-12-08 20:10:00|417|416|418|417|419|418|416|415|19000
1638994500000|2021-12-08 20:15:00|419|418|417|416|419|418|417|416|3300
1638994800000|2021-12-08 20:20:00|418|417|418|417|418|417|417|416|3400
1638995100000|2021-12-08 20:25:00|419|418|418|417|419|418|417|416|5500
1638995400000|2021-12-08 20:30:00|417|416|418|417|419|418|417|416|3500
1638995700000|2021-12-08 20:35:00|419|418|418|417|419|418|418|417|7700
1638996000000|2021-12-08 20:40:00|419|418|417|416|419|418|417|416|12700
1638996300000|2021-12-08 20:45:00|418|417|419|418|419|418|418|417|6600
1638996600000|2021-12-08 20:50:00|420|419|420|419|420|419|420|419|22200
1638996900000|2021-12-08 20:55:00|419|418|420|417|420|419|419|417|23800
1639060200000|2021-12-09 14:30:00|409|406|402|401|410|407|402|401|106200
1639060500000|2021-12-09 14:35:00|403|400|404|402|405|403|399|398|82700
1639060800000|2021-12-09 14:40:00|403|403|396|395|404|403|396|395|80300
1639061100000|2021-12-09 14:45:00|397|396|392|391|398|397|392|391|115100
1639061400000|2021-12-09 14:50:00|393|392|393|392|397|396|392|391|36500
1639061700000|2021-12-09 14:55:00|392|391|394|392|394|393|390|389|192700
1639062000000|2021-12-09 15:00:00|393|391|398|397|398|397|390|389|76600
1639062300000|2021-12-09 15:05:00|397|396|400|399|400|399|396|395|67900
1639062600000|2021-12-09 15:10:00|399|398|397|396|400|399|396|395|18200
1639062900000|2021-12-09 15:15:00|398|397|396|395|400|399|396|395|21700
1639063200000|2021-12-09 15:20:00|395|394|392|391|395|394|392|391|38700
1639063500000|2021-12-09 15:25:00|393|392|391|390|394|393|391|390|65900
1639063800000|2021-12-09 15:30:00|392|391|393|392|393|392|391|390|22400
1639064100000|2021-12-09 15:35:00|392|391|392|391|394|393|391|390|27000
1639064400000|2021-12-09 15:40:00|391|390|394|393|394|393|391|390|8700
1639064700000|2021-12-09 15:45:00|395|394|394|393|396|395|392|391|15000
1639065000000|2021-12-09 15:50:00|393|392|392|391|393|392|391|389|47300
1639065300000|2021-12-09 15:55:00|391|390|392|391|394|393|391|390|29200
1639065600000|2021-12-09 16:00:00|391|390|389|388|392|391|389|388|44900
1639065900000|2021-12-09 16:05:00|390|389|392|391|392|391|389|388|16500
1639066200000|2021-12-09 16:10:00|391|390|389|388|391|390|389|388|17000
1639066500000|2021-12-09 16:15:00|390|389|387|386|390|389|387|386|59900
1639066800000|2021-12-09 16:20:00|388|387|389|388|389|388|387|386|12600
1639067100000|2021-12-09 16:25:00|390|389|388|387|390|389|387|386|57200
1639067400000|2021-12-09 16:30:00|387|386|388|387|389|388|387|386|29400
1639067700000|2021-12-09 16:35:00|387|386|387|386|388|387|386|385|50900
1639068000000|2021-12-09 16:40:00|388|387|386|385|388|387|386|385|27600
1639068300000|2021-12-09 16:45:00|385|384|385|384|386|385|384|383|55400
1639068600000|2021-12-09 16:50:00|386|385|387|386|387|386|385|385|3100
1639068900000|2021-12-09 16:55:00|386|385|386|385|387|386|386|385|33200
1639069200000|2021-12-09 17:00:00|387|386|386|385|387|386|386|385|14400
1639069500000|2021-12-09 17:05:00|385|384|386|385|386|385|385|384|10700
1639069800000|2021-12-09 17:10:00|387|386|387|386|387|386|386|385|5300
1639070100000|2021-12-09 17:15:00|386|385|386|385|387|386|386|385|5100
1639070400000|2021-12-09 17:20:00|387|386|387|386|388|387|387|386|12700
1639070700000|2021-12-09 17:25:00|388|387|387|386|388|387|387|386|3100
1639071000000|2021-12-09 17:30:00|386|385|387|386|387|386|386|385|15200
1639071300000|2021-12-09 17:35:00|388|387|388|387|388|387|387|386|6400
1639071600000|2021-12-09 17:40:00|389|388|387|386|389|388|387|386|23900
1639071900000|2021-12-09 17:45:00|388|387|388|387|388|387|387|387|200
1639072200000|2021-12-09 17:50:00|387|386|387|386|387|386|387|386|10400
1639072500000|2021-12-09 17:55:00|386|385|385|384|386|385|385|384|18900
1639072800000|2021-12-09 18:00:00|386|385|384|383|386|385|384|383|26600
1639073100000|2021-12-09 18:05:00|385|384|384|383|385|384|384|383|4900
1639073400000|2021-12-09 18:10:00|385|384|384|383|385|384|384|383|9200
1639073700000|2021-12-09 18:15:00|385|384|385|384|386|385|385|384|5300
1639074000000|2021-12-09 18:20:00|384|383|382|381|385|384|382|381|36200
1639074300000|2021-12-09 18:25:00|383|382|381|380|383|382|381|380|57400
1639074600000|2021-12-09 18:30:00|382|381|379|378|382|381|379|378|77300
1639074900000|2021-12-09 18:35:00|378|377|381|380|381|380|378|377|26700
1639075200000|2021-12-09 18:40:00|380|379|380|379|381|380|380|379|10000
1639075500000|2021-12-09 18:45:00|381|380|379|378|382|381|379|378|8600
1639075800000|2021-12-09 18:50:00|378|377|379|378|380|378|377|376|33800
1639076100000|2021-12-09 18:55:00|380|379|381|380|381|380|379|378|10300
1639076400000|2021-12-09 19:00:00|||||||||4800
1639076700000|2021-12-09 19:05:00|382|381|382|381|383|382|381|380|20600
1639077000000|2021-12-09 19:10:00|383|382|380|379|383|382|380|379|18300
1639077300000|2021-12-09 19:15:00|381|380|381|380|381|380|381|380|6800
1639077600000|2021-12-09 19:20:00|382|381|381|380|382|381|381|380|6400
1639077900000|2021-12-09 19:25:00|380|379|380|379|380|379|380|379|16300
1639078200000|2021-12-09 19:30:00|381|380|380|379|381|380|380|379|3000
1639078500000|2021-12-09 19:35:00|381|380|381|380|381|380|380|379|1400
1639078800000|2021-12-09 19:40:00|380|379|380|379|380|379|380|378|23400
1639079100000|2021-12-09 19:45:00|381|380|381|380|381|380|380|379|3600
1639079400000|2021-12-09 19:50:00|380|379|381|380|381|380|380|379|6900
1639079700000|2021-12-09 19:55:00|||||||||1100
1639080000000|2021-12-09 20:00:00|380|379|379|378|381|380|379|378|46800
1639080300000|2021-12-09 20:05:00|380|379|378|377|380|379|378|377|34900
1639080600000|2021-12-09 20:10:00|379|378|378|377|379|378|378|377|4300
1639080900000|2021-12-09 20:15:00|377|376|378|377|378|377|377|376|61400
1639081200000|2021-12-09 20:20:00|379|378|376|375|379|378|376|375|18000
1639081500000|2021-12-09 20:25:00|377|376|375|374|377|376|374|373|41100
1639081800000|2021-12-09 20:30:00|376|375|375|374|376|375|375|374|17900
1639082100000|2021-12-09 20:35:00|374|373|374|373|374|373|373|372|15800
1639082400000|2021-12-09 20:40:00|375|374|375|374|376|375|375|374|30000
1639082700000|2021-12-09 20:45:00|376|375|375|374|376|375|374|373|33800
1639083000000|2021-12-09 20:50:00|374|373|374|373|375|374|374|373|23600
1639083300000|2021-12-09 20:55:00|373|372|374|370|375|373|373|370|116100
1639146600000|2021-12-10 14:30:00|392|391|388|386|392|391|385|384|56300
1639146900000|2021-12-10 14:35:00|387|385|385|384|387|385|382|381|37500
1639147200000|2021-12-10 14:40:00|386|385|377|376|387|386|377|376|81500
1639147500000|2021-12-10 14:45:00|378|377|373|372|378|377|372|371|54000
1639147800000|2021-12-10 14:50:00|372|371|372|371|375|374|372|371|54100
1639148100000|2021-12-10 14:55:00|371|370|371|370|372|371|369|368|166900
1639148400000|2021-12-10 15:00:00|372|371|370|369|373|372|370|369|22300
1639148700000|2021-12-10 15:05:00|371|370|372|371|373|372|370|369|17300
1639149000000|2021-12-10 15:10:00|371|370|372|371|373|372|370|369|131900
1639149300000|2021-12-10 15:15:00|371|370|376|375|377|376|371|370|37800
1639149600000|2021-12-10 15:20:00|377|376|374|373|377|376|373|372|20200
1639149900000|2021-12-10 15:25:00|373|372|374|373|374|373|372|371|13600
1639150200000|2021-12-10 15:30:00|373|372|370|369|374|373|370|369|33500
1639150500000|2021-12-10 15:35:00|369|368|370|369|370|369|369|368|15200
1639150800000|2021-12-10 15:40:00|371|370|369|368|371|370|369|368|22100
1639151100000|2021-12-10 15:45:00|368|367|365|363|368|367|364|363|136800
1639151400000|2021-12-10 15:50:00|364|364|367|366|369|368|364|364|20300
1639151700000|2021-12-10 15:55:00|368|367|370|369|370|369|368|367|15700
1639152000000|2021-12-10 16:00:00|369|368|368|367|370|369|368|367|33100
1639152300000|2021-12-10 16:05:00|367|366|366|365|367|366|366|365|28200
1639152600000|2021-12-10 16:10:00|365|364|366|365|366|365|365|364|17100
1639152900000|2021-12-10 16:15:00|365|364|366|365|367|366|364|363|14300
1639153200000|2021-12-10 16:20:00|367|366|366|365|367|366|365|364|13300
1639153500000|2021-12-10 16:25:00|367|366|367|366|367|366|366|365|5300
1639153800000|2021-12-10 16:30:00|366|365|364|363|366|365|364|363|10200
1639154100000|2021-12-10 16:35:00|365|364|364|363|365|364|364|363|7000
1639154400000|2021-12-10 16:40:00|363|362|365|364|366|365|363|362|29900
1639154700000|2021-12-10 16:45:00|366|365|369|368|369|368|366|365|14700
1639155000000|2021-12-10 16:50:00|368|367|367|366|369|368|367|366|6600
1639155300000|2021-12-10 16:55:00|366|365|366|365|366|365|365|364|17300
1639155600000|2021-12-10 17:00:00|365|364|364|363|365|365|364|363|3900
1639155900000|2021-12-10 17:05:00|365|364|364|363|365|364|364|362|10800
1639156200000|2021-12-10 17:10:00|365|364|366|365|367|366|365|364|6100
1639156500000|2021-12-10 17:15:00|365|364|365|364|365|364|365|364|300
1639156800000|2021-12-10 17:20:00|364|363|364|363|364|363|364|363|4100
1639157100000|2021-12-10 17:25:00|363|362|363|362|363|362|363|362|16100
1639157400000|2021-12-10 17:30:00|364|363|364|363|364|363|364|363|4200
1639157700000|2021-12-10 17:35:00|363|362|363|362|363|362|362|361|20800
1639158000000|2021-12-10 17:40:00|362|361|362|361|362|361|362|361|6400
1639158300000|2021-12-10 17:45:00|363|362|363|362|364|363|363|362|5000
1639158600000|2021-12-10 17:50:00|364|363|364|363|364|363|363|362|1000
1639158900000|2021-12-10 17:55:00|363|362|363|362|364|363|363|362|6300
1639159200000|2021-12-10 18:00:00|364||363||364||363||2900
1639159500000|2021-12-10 18:05:00|364|363|364|363|365|364|364|363|26400
1639159800000|2021-12-10 18:10:00|365|364|369|368|369|368|364|364|23900
1639160100000|2021-12-10 18:15:00|370|369|371|370|371|370|369|368|13400
1639160400000|2021-12-10 18:20:00|370|369|368|367|370|369|368|367|8900
1639160700000|2021-12-10 18:25:00|369|368|370|369|371|369|369|368|10400
1639161000000|2021-12-10 18:30:00|371|370|371|370|371|370|370|369|14000
1639161300000|2021-12-10 18:35:00|370|369|369|368|370|369|368|367|4900
1639161600000|2021-12-10 18:40:00|368|367|368|367|369|368|368|367|6900
1639161900000|2021-12-10 18:45:00|369|368|368|367|369|368|368|367|8500
1639162200000|2021-12-10 18:50:00|369|368|369|368|369|368|368|367|2800
1639162500000|2021-12-10 18:55:00|368|367|369|367|369|367|368|367|15000
1639162800000|2021-12-10 19:00:00|368|368|368|367|369|368|368|367|800
1639163100000|2021-12-10 19:05:00|367|366|367|366|367|366|367|366|11600
1639163400000|2021-12-10 19:10:00|368|367|367|366|368|367|367|366|4100
1639163700000|2021-12-10 19:15:00|368|367|369|368|369|368|368|367|12600
1639164000000|2021-12-10 19:20:00|368|367|368|367|368|367|368|367|7800
1639164300000|2021-12-10 19:25:00|367|366|368|367|369|368|367|366|11500
1639164600000|2021-12-10 19:30:00|369|368|367|366|369|368|367|366|10000
1639164900000|2021-12-10 19:35:00|368|367|367|366|368|367|367|366|800
1639165200000|2021-12-10 19:40:00|368||367||368||367||1300
1639165500000|2021-12-10 19:45:00|368|367|369|368|369|368|367|366|3400
1639165800000|2021-12-10 19:50:00|368|367|367|366|369|368|366|365|22200
1639166100000|2021-12-10 19:55:00|366|365|366|365|367|366|366|365|1300
1639166400000|2021-12-10 20:00:00|367|366|366|365|367|366|366|365|3600
1639166700000|2021-12-10 20:05:00|367|366|366|365|367|366|366|365|900
1639167000000|2021-12-10 20:10:00|367|366|366|365|367|366|366|365|6400
1639167300000|2021-12-10 20:15:00|367|366|366|365|367|366|366|365|15200
1639167600000|2021-12-10 20:20:00|367||366||367||366||11400
1639167900000|2021-12-10 20:25:00|367|366|367|366|368|367|367|366|4300
1639168200000|2021-12-10 20:30:00|368|367|368|367|369|368|367|366|17400
1639168500000|2021-12-10 20:35:00|367|366|367|366|367|366|366|365|23600
1639168800000|2021-12-10 20:40:00|366|364|367|365|367|365|366|364|600
1639169100000|2021-12-10 20:45:00|368|366|367|365|368|366|367|365|1100
1639169400000|2021-12-10 20:50:00|368|366|367|365|368|366|367|365|2500
1639169700000|2021-12-10 20:55:00|366|364|367|364|367|365|366|364|7100
1639405800000|2021-12-13 14:30:00|362|360|353|351|362|360|352|351|62300
1639406100000|2021-12-13 14:35:00|354|352|353|351|358|357|352|351|58700
1639406400000|2021-12-13 14:40:00|352|352|359|358|363|362|352|351|35200
1639406700000|2021-12-13 14:45:00|358|357|359|358|361|360|358|357|11700
1639407000000|2021-12-13 14:50:00|358|357|356|355|361|360|356|355|11100
1639407300000|2021-12-13 14:55:00|357|356|362|361|363|362|356|355|26900
1639407600000|2021-12-13 15:00:00|361|360|359|358|361|360|359|358|11700
1639407900000|2021-12-13 15:05:00|360|359|361|360|363|362|360|359|31500
1639408200000|2021-12-13 15:10:00|360|359|358|357|360|360|358|357|13600
1639408500000|2021-12-13 15:15:00|359|358|355|354|359|358|355|354|9600
1639408800000|2021-12-13 15:20:00|354|353|353|352|355|354|352|351|32200
1639409100000|2021-12-13 15:25:00|352|351|352|351|353|352|351|350|52000
1639409400000|2021-12-13 15:30:00|351|350|349|348|352|351|349|348|55100
1639409700000|2021-12-13 15:35:00|350|349|350|349|351|350|349|347|22400
1639410000000|2021-12-13 15:40:00|351|350|354|353|356|355|351|350|24900
1639410300000|2021-12-13 15:45:00|355|354|352|351|355|354|352|351|19800
1639410600000|2021-12-13 15:50:00|353|352|352|351|354|353|351|350|10600
1639410900000|2021-12-13 15:55:00|351|350|351|350|351|351|350|349|7000
1639411200000|2021-12-13 16:00:00|350|349|350|349|352|350|349|348|31900
1639411500000|2021-12-13 16:05:00|351|350|352|351|354|353|351|350|37700
1639411800000|2021-12-13 16:10:00|353|352|351|350|353|352|350|349|22900
1639412100000|2021-12-13 16:15:00|350|349|349|348|351|350|349|348|22100
1639412400000|2021-12-13 16:20:00|348|347|348|347|349|348|348|347|12300
1639412700000|2021-12-13 16:25:00|347|346|349|348|350|348|347|346|63400
1639413000000|2021-12-13 16:30:00|350|349|347|346|350|349|347|346|34500
1639413300000|2021-12-13 16:35:00|348|347|346|345|348|347|346|345|24100
1639413600000|2021-12-13 16:40:00|347|346|347|346|348|347|346|345|33200
1639413900000|2021-12-13 16:45:00|348|347|347|346|348|347|346|345|15500
1639414200000|2021-12-13 16:50:00|346|345|347|346|347|346|346|345|5800
1639414500000|2021-12-13 16:55:00|346|345|348|347|348|347|346|345|28100
1639414800000|2021-12-13 17:00:00|347|346|350|349|350|349|347|346|18600
1639415100000|2021-12-13 17:05:00|351|350|355|354|355|354|351|350|60900
1639415400000|2021-12-13 17:10:00|354|353|354|353|356|354|354|353|13800
1639415700000|2021-12-13 17:15:00|355|354|353|352|355|354|353|352|5300
1639416000000|2021-12-13 17:20:00|354|353|352|351|354|353|352|351|13800
1639416300000|2021-12-13 17:25:00|353|352|352|351|353|352|351|350|24300
1639416600000|2021-12-13 17:30:00|353|352|352|351|354|353|352|351|25100
1639416900000|2021-12-13 17:35:00|353|352|353|352|355|354|352|351|9600
1639417200000|2021-12-13 17:40:00|352|351|352|351|353|352|352|351|8700
1639417500000|2021-12-13 17:45:00|||||||||17100
1639417800000|2021-12-13 17:50:00|353|352|352|351|353|352|352|351|3500
1639418100000|2021-12-13 17:55:00||350||351||351||350|31300
1639418400000|2021-12-13 18:00:00|351|350|353|352|354|353|351|350|14000
1639418700000|2021-12-13 18:05:00|352|351|353|352|353|352|352|351|7500
1639419000000|2021-12-13 18:10:00|352|351|354|353|354|353|352|351|1100
1639419300000|2021-12-13 18:15:00|353|352|354|353|354|353|353|352|7500
1639419600000|2021-12-13 18:20:00|353|352|353|352|354|353|353|352|4400
1639419900000|2021-12-13 18:25:00|354|353|353|352|354|353|353|352|3600
1639420200000|2021-12-13 18:30:00|352|351|352|351|353|352|352|351|5000
1639420500000|2021-12-13 18:35:00|353|352|352|351|353|352|352|351|400
1639420800000|2021-12-13 18:40:00|353|352|353|352|354|353|352|351|30800
1639421100000|2021-12-13 18:45:00|354|351|352|351|354|351|352|351|7700
1639421400000|2021-12-13 18:50:00|353|352|354|353|354|353|352|351|5000
1639421700000|2021-12-13 18:55:00|353|352|353|352|354|353|353|352|5400
1639422000000|2021-12-13 19:00:00|352|351|352|351|353|352|352|351|400
1639422300000|2021-12-13 19:05:00|351|350|351|350|352|351|351|350|10100
1639422600000|2021-12-13 19:10:00|352|351|351|350|352|351|351|350|4500
1639422900000|2021-12-13 19:15:00|350|349|351|350|351|350|350|349|11300
1639423200000|2021-12-13 19:20:00|350|349|350|349|350|350|349|348|6100
1639423500000|2021-12-13 19:25:00|349|348|348|347|350|349|348|347|25400
1639423800000|2021-12-13 19:30:00|347|346|346|345|348|347|346|345|33600
1639424100000|2021-12-13 19:35:00|347|346|346|345|347|346|346|345|10200
1639424400000|2021-12-13 19:40:00|345|344|347|346|347|346|343|342|93900
1639424700000|2021-12-13 19:45:00|346|345|348|347|348|347|346|345|9500
1639425000000|2021-12-13 19:50:00|347|346|350|349|350|349|347|346|18000
1639425300000|2021-12-13 19:55:00|349|348|352|351|352|351|349|348|11100
1639425600000|2021-12-13 20:00:00|351|350|352|351|352|351|351|350|14000
1639425900000|2021-12-13 20:05:00|353|352|353|352|354|353|352|351|22800
1639426200000|2021-12-13 20:10:00|354|353|354|353|355|354|353|352|12900
1639426500000|2021-12-13 20:15:00|353|352|351|350|354|353|351|350|5200
1639426800000|2021-12-13 20:20:00|352|351|352|351|353|352|352|351|60300
1639427100000|2021-12-13 20:25:00|353|352|352|351|353|352|352|351|4300
1639427400000|2021-12-13 20:30:00|353|352|353|352|354|353|353|352|24900
1639427700000|2021-12-13 20:35:00|354|353|353|352|354|353|353|352|7800
1639428000000|2021-12-13 20:40:00|352|351|353|352|353|352|352|351|17200
1639428300000|2021-12-13 20:45:00|354|353|354|353|354|353|353|352|16200
1639428600000|2021-12-13 20:50:00|355|354|355|354|355|354|354|353|29000
1639428900000|2021-12-13 20:55:00|356|353|356|354|356|355|355|353|48700
1639492200000|2021-12-14 14:30:00|345|342|345|344|350|348|344|342|48100
1639492500000|2021-12-14 14:35:00|346|345|346|345|350|348|346|345|54300
1639492800000|2021-12-14 14:40:00|347|346|351|350|352|351|347|346|55800
1639493100000|2021-12-14 14:45:00|352|351|351|350|353|352|349|348|47300
1639493400000|2021-12-14 14:50:00|350|349|346|345|351|350|343|342|63400
1639493700000|2021-12-14 14:55:00|347|346|352|351|354|353|347|346|44400
1639494000000|2021-12-14 15:00:00|351|350|349|348|353|352|349|348|19000
1639494300000|2021-12-14 15:05:00|350|349|353|352|353|352|349|348|53500
1639494600000|2021-12-14 15:10:00|352|351|350|349|354|353|349|348|33200
1639494900000|2021-12-14 15:15:00|349|348|349|348|351|350|349|348|13300
1639495200000|2021-12-14 15:20:00|350|349|354|353|354|353|349|348|16400
1639495500000|2021-12-14 15:25:00|353|352|355|354|356|355|353|352|26400
1639495800000|2021-12-14 15:30:00|356|355|355|354|358|357|355|354|21500
1639496100000|2021-12-14 15:35:00|354|353|354|353|356|355|354|353|16100
1639496400000|2021-12-14 15:40:00|353|352|354|353|354|353|353|352|9100
1639496700000|2021-12-14 15:45:00|353|352|351|350|354|353|351|350|10600
1639497000000|2021-12-14 15:50:00|352|351|350|349|352|351|350|349|21600
1639497300000|2021-12-14 15:55:00|349|348|351|350|351|350|349|348|27100
1639497600000|2021-12-14 16:00:00|350|349|349|348|350|350|348|347|7500
1639497900000|2021-12-14 16:05:00|350|349|351|350|351|350|349|348|15100
1639498200000|2021-12-14 16:10:00|350|349|350|349|351|350|349|348|57400
1639498500000|2021-12-14 16:15:00|351|350|351|350|352|351|351|350|9600
1639498800000|2021-12-14 16:20:00|350|349|349|348|351|350|349|348|12300
1639499100000|2021-12-14 16:25:00|350|349|350|349|350|349|349|348|12500
1639499400000|2021-12-14 16:30:00|349|348|349|348|350|349|348|347|9300
1639499700000|2021-12-14 16:35:00|350|349|348|347|350|349|347|346|17900
1639500000000|2021-12-14 16:40:00|349|348|348|347|350|349|348|347|5200
1639500300000|2021-12-14 16:45:00|347|346|349|348|350|349|347|346|12400
1639500600000|2021-12-14 16:50:00|348|347|347|346|348|347|347|346|4400
1639500900000|2021-12-14 16:55:00|||||||||300
1639501200000|2021-12-14 17:00:00|346|345|346|345|348|347|346|345|12800
1639501500000|2021-12-14 17:05:00|347|346|348|347|348|347|347|346|10300
1639501800000|2021-12-14 17:10:00|||||||||1000
1639502100000|2021-12-14 17:15:00|347|346|347|346|349|348|347|346|13500
1639502400000|2021-12-14 17:20:00|||||||||2000
1639502700000|2021-12-14 17:25:00|348|347|347|346|348|347|347|346|1600
1639503000000|2021-12-14 17:30:00|348|347|348|347|348|347|348|347|3500
1639503300000|2021-12-14 17:35:00|347|346|347|346|347|346|347|346|2400
1639503600000|2021-12-14 17:40:00|346|345|346|345|347|346|346|345|10400
1639503900000|2021-12-14 17:45:00|||||||||9700
1639504200000|2021-12-14 17:50:00|345|344|346|345|346|345|345|344|73100
1639504500000|2021-12-14 17:55:00|345|344|344|343|346|345|344|343|26800
1639504800000|2021-12-14 18:00:00|345|344|346|345|346|345|344|343|16900
1639505100000|2021-12-14 18:05:00|347|346|347|346|349|348|347|346|20900
1639505400000|2021-12-14 18:10:00|346|345|346|345|347|346|346|345|11000
1639505700000|2021-12-14 18:15:00|345|344|344|343|345|345|344|343|5200
1639506000000|2021-12-14 18:20:00|343|342|343|342|344|343|343|342|12900
1639506300000|2021-12-14 18:25:00|344|343|343|342|344|343|343|342|22400
1639506600000|2021-12-14 18:30:00|344|343|341|340|344|343|341|340|21700
1639506900000|2021-12-14 18:35:00|342|341|341|340|343|342|340|339|50200
1639507200000|2021-12-14 18:40:00|342|341|341|340|342|341|341|339|15000
1639507500000|2021-12-14 18:45:00|342|341|342|341|342|341|341|340|6700
1639507800000|2021-12-14 18:50:00|341|340|340|339|342|341|340|339|6800
1639508100000|2021-12-14 18:55:00|339|338|340|339|340|339|339|338|20100
1639508400000|2021-12-14 19:00:00|341|340|343|342|343|342|340|340|13900
1639508700000|2021-12-14 19:05:00|342|341|345|344|345|344|342|341|3500
1639509000000|2021-12-14 19:10:00|344|343|344|343|345|344|344|343|2300
1639509300000|2021-12-14 19:15:00|345|344|345|344|345|344|345|344|4900
1639509600000|2021-12-14 19:20:00|346|345|346|345|346|345|345|344|7600
1639509900000|2021-12-14 19:25:00|347|346|346|345|348|347|346|345|13100
1639510200000|2021-12-14 19:30:00|347|346|347|346|347|346|347|346|4000
1639510500000|2021-12-14 19:35:00|346|345|345|344|346|346|345|344|12200
1639510800000|2021-12-14 19:40:00|346|345|345|344|346|345|345|344|14000
1639511100000|2021-12-14 19:45:00|346|345|345|344|347|346|345|344|3400
1639511400000|2021-12-14 19:50:00|344|343|344|343|344|343|342|341|18200
1639511700000|2021-12-14 19:55:00|343|342|344|343|344|343|343|342|1500
1639512000000|2021-12-14 20:00:00|345|344|347|346|348|346|344|343|20000
1639512300000|2021-12-14 20:05:00|348|347|346|345|348|347|346|345|31200
1639512600000|2021-12-14 20:10:00|347|346|346|345|347|346|345|344|20000
1639512900000|2021-12-14 20:15:00|347|346|349|348|349|348|346|345|34400
1639513200000|2021-12-14 20:20:00|350|349|352|351|353|352|350|349|73400
1639513500000|2021-12-14 20:25:00|353|352|353|352|353|352|352|351|29200
1639513800000|2021-12-14 20:30:00|354|353|354|353|355|354|353|352|32000
1639514100000|2021-12-14 20:35:00|353|352|354|353|354|353|351|350|27800
1639514400000|2021-12-14 20:40:00|355|354|354|353|356|355|354|353|52200
1639514700000|2021-12-14 20:45:00|353|352|351|350|354|353|351|350|14700
1639515000000|2021-12-14 20:50:00|350|349|349|348|351|350|349|348|26400
1639515300000|2021-12-14 20:55:00|350|349|352|349|354|349|349|348|24600
1639578600000|2021-12-15 14:30:00|351|348|342|341|351|348|342|341|23300
1639578900000|2021-12-15 14:35:00|343|340|344|343|346|345|341|340|69900
1639579200000|2021-12-15 14:40:00|343|342|340|339|343|342|339|338|36400
1639579500000|2021-12-15 14:45:00|339|338|337|336|340|339|336|335|42700
1639579800000|2021-12-15 14:50:00|336|335|338|337|339|338|336|335|29700
1639580100000|2021-12-15 14:55:00|339|338|341|340|341|340|338|337|21600
1639580400000|2021-12-15 15:00:00|340|339|339|338|342|341|339|338|30600
1639580700000|2021-12-15 15:05:00|340|339|336|335|340|339|336|335|84000
1639581000000|2021-12-15 15:10:00|337|336|334|333|337|336|333|332|51600
1639581300000|2021-12-15 15:15:00|335|334|332|331|335|334|332|331|24400
1639581600000|2021-12-15 15:20:00|333|332|335|334|336|335|332|331|16900
1639581900000|2021-12-15 15:25:00|334|333|333|332|335|334|333|332|6800
1639582200000|2021-12-15 15:30:00|334|333|334|333|334|333|333|332|4500
1639582500000|2021-12-15 15:35:00|335|334|334|333|335|334|333|332|16200
1639582800000|2021-12-15 15:40:00|335|334|334|333|335|334|333|332|19000
1639583100000|2021-12-15 15:45:00|333|332|332|331|334|333|332|331|16800
1639583400000|2021-12-15 15:50:00|333|332|331|330|333|332|331|330|20200
1639583700000|2021-12-15 15:55:00|332|331|329|328|332|331|329|328|57900
1639584000000|2021-12-15 16:00:00|330|329|332|331|332|331|329|328|12700
1639584300000|2021-12-15 16:05:00|333|332|332|331|333|332|332|331|3900
1639584600000|2021-12-15 16:10:00|331|330|332|331|332|331|331|330|7700
1639584900000|2021-12-15 16:15:00|333|330|330|329|333|331|330|329|27400
1639585200000|2021-12-15 16:20:00|331|330|332|331|332|331|331|330|7000
1639585500000|2021-12-15 16:25:00|331|330|330|329|332|330|330|329|20100
1639585800000|2021-12-15 16:30:00|329|328|329|328|329|328|329|328|50700
1639586100000|2021-12-15 16:35:00|328|327|326|325|328|327|326|325|71100
1639586400000|2021-12-15 16:40:00|325|324|326|325|326|325|323|322|31600
1639586700000|2021-12-15 16:45:00|325|324|325|324|326|324|324|323|8400
1639587000000|2021-12-15 16:50:00|326|325|328|327|328|327|326|325|16500
1639587300000|2021-12-15 16:55:00|329|328|329|328|329|328|328|327|5700
1639587600000|2021-12-15 17:00:00|330|329|327|326|330|329|327|326|37100
1639587900000|2021-12-15 17:05:00|328|327|326|325|328|327|326|325|54000
1639588200000|2021-12-15 17:10:00|325|324|325|324|326|325|325|324|15100
1639588500000|2021-12-15 17:15:00|326|325|325|324|326|325|325|324|3700
1639588800000|2021-12-15 17:20:00|324|323|324|323|324|323|324|323|28300
1639589100000|2021-12-15 17:25:00|325|324|328|327|328|327|325|324|10100
1639589400000|2021-12-15 17:30:00|||||||||3400
1639589700000|2021-12-15 17:35:00|329|328|329|328|330|329|328|327|27100
1639590000000|2021-12-15 17:40:00|328|327|326|325|329|328|325|324|107200
1639590300000|2021-12-15 17:45:00|327|326|327|326|327|326|327|326|5800
1639590600000|2021-12-15 17:50:00|328|327|328|327|328|327|328|327|6800
1639590900000|2021-12-15 17:55:00|329|328|328|327|329|328|328|327|24300
1639591200000|2021-12-15 18:00:00|||||||||200
1639591500000|2021-12-15 18:05:00|327|326|330|329|330|329|327|326|14500
1639591800000|2021-12-15 18:10:00|329|328|330|329|330|329|329|328|16600
1639592100000|2021-12-15 18:15:00|329|328|329|328|330|329|329|328|10900
1639592400000|2021-12-15 18:20:00|330|329|331|330|331|330|329|328|24400
1639592700000|2021-12-15 18:25:00|330|329|330|329|331|330|330|329|11700
1639593000000|2021-12-15 18:30:00|331|330|333|332|333|332|331|330|3700
1639593300000|2021-12-15 18:35:00|334|333|335|334|335|334|333|332|24000
1639593600000|2021-12-15 18:40:00|334|333|334|333|335|334|334|333|3000
1639593900000|2021-12-15 18:45:00|335|334|336|335|337|336|335|334|57800
1639594200000|2021-12-15 18:50:00|337|336|335|334|339|338|335|334|18800
1639594500000|2021-12-15 18:55:00|336|335|337|336|338|337|336|335|13500
1639594800000|2021-12-15 19:00:00|336|335|345|343|345|343|333|332|70400
1639595100000|2021-12-15 19:05:00|346|344|347|345|348|347|343|341|35400
1639595400000|2021-12-15 19:10:00|346|346|349|348|350|349|345|344|90800
1639595700000|2021-12-15 19:15:00|348|347|348|347|349|348|345|344|32600
1639596000000|2021-12-15 19:20:00|347|346|344|343|347|346|342|341|19700
1639596300000|2021-12-15 19:25:00|343|342|342|341|344|343|340|339|46400
1639596600000|2021-12-15 19:30:00|341|340|340|339|345|344|340|339|32900
1639596900000|2021-12-15 19:35:00|341|340|342|341|343|342|339|338|21100
1639597200000|2021-12-15 19:40:00|341|340|343|342|345|344|341|340|25300
1639597500000|2021-12-15 19:45:00|342|341|344|343|345|344|342|341|16800
1639597800000|2021-12-15 19:50:00|343|342|346|345|346|345|343|341|14600
1639598100000|2021-12-15 19:55:00|347|344|345|344|347|345|344|343|16900
1639598400000|2021-12-15 20:00:00|346|345|349|348|349|348|346|345|32800
1639598700000|2021-12-15 20:05:00|350|349|353|352|353|352|349|348|53100
1639599000000|2021-12-15 20:10:00|352|351|355|354|355|354|352|351|52500
1639599300000|2021-12-15 20:15:00|356|355|360|359|360|359|354|353|93100
1639599600000|2021-12-15 20:20:00|361|360|360|359|362|361|359|358|65600
1639599900000|2021-12-15 20:25:00|361|360|360|359|361|360|358|357|144800
1639600200000|2021-12-15 20:30:00|361|360|366|365|367|366|359|358|192200
1639600500000|2021-12-15 20:35:00|367|366|367|366|368|367|365|364|58300
1639600800000|2021-12-15 20:40:00|368|367|361|360|368|367|360|359|54600
1639601100000|2021-12-15 20:45:00|362|361|359|358|363|362|359|358|46900
1639601400000|2021-12-15 20:50:00|360|359|363|362|363|362|360|359|64500
1639601700000|2021-12-15 20:55:00|362|361|364|361|364|362|362|361|60500
1639665000000|2021-12-16 14:30:00|362|360|355|352|363|361|354|352|107600
1639665300000|2021-12-16 14:35:00|356|353|355|353|358|357|354|353|19900
1639665600000|2021-12-16 14:40:00|354|354|350|348|355|354|349|348|52100
1639665900000|2021-12-16 14:45:00|351|349|355|354|355|354|350|349|42500
1639666200000|2021-12-16 14:50:00|356|355|353|352|356|355|350|348|44200
1639666500000|2021-12-16 14:55:00|352|351|348|347|352|351|348|347|63000
1639666800000|2021-12-16 15:00:00|347|346|347|346|349|348|345|344|34600
1639667100000|2021-12-16 15:05:00|346|345|348|347|350|349|346|345|17400
1639667400000|2021-12-16 15:10:00|347|346|350|349|350|349|347|346|7700
1639667700000|2021-12-16 15:15:00|351|350|352|351|352|351|347|346|31500
1639668000000|2021-12-16 15:20:00|351|350|354|353|354|353|351|350|17600
1639668300000|2021-12-16 15:25:00|355|354|359|358|359|358|354|353|31400
1639668600000|2021-12-16 15:30:00|360|359|357|356|360|359|356|355|25200
1639668900000|2021-12-16 15:35:00|358|357|354|353|358|357|354|353|8100
1639669200000|2021-12-16 15:40:00|355|354|352|351|355|354|352|351|8500
1639669500000|2021-12-16 15:45:00|353|352|353|352|354|353|352|351|10300
1639669800000|2021-12-16 15:50:00|354|353|351|350|354|353|351|350|23900
1639670100000|2021-12-16 15:55:00|352|351|349|348|352|351|349|348|23400
1639670400000|2021-12-16 16:00:00|348|347|346|345|348|347|345|344|52400
1639670700000|2021-12-16 16:05:00|347|344|347|346|348|347|345|344|20000
1639671000000|2021-12-16 16:10:00|346|345|345|344|347|346|345|344|7600
1639671300000|2021-12-16 16:15:00|346|345|346|345|348|347|346|345|10500
1639671600000|2021-12-16 16:20:00|347|346|349|348|349|348|347|346|9800
1639671900000|2021-12-16 16:25:00|348|347|349|348|349|348|347|346|5300
1639672200000|2021-12-16 16:30:00|348|347|346|345|348|347|346|345|8800
1639672500000|2021-12-16 16:35:00|347|346|345|344|347|346|345|344|33000
1639672800000|2021-12-16 16:40:00|346|345|346|345|346|345|345|344|33700
1639673100000|2021-12-16 16:45:00|345|344|347|346|347|346|344|343|40400
1639673400000|2021-12-16 16:50:00|346|345|345|344|346|345|345|344|5200
1639673700000|2021-12-16 16:55:00|344|343|344|343|345|343|343|342|11300
1639674000000|2021-12-16 17:00:00|343|342|343|342|344|343|343|342|7500
1639674300000|2021-12-16 17:05:00|342|341|341|340|342|341|341|340|59100
1639674600000|2021-12-16 17:10:00|342|341|342|341|342|341|342|341|1900
1639674900000|2021-12-16 17:15:00|341|340|342|341|342|341|341|340|8300
1639675200000|2021-12-16 17:20:00|341|340|340|339|341|340|340|339|56400
1639675500000|2021-12-16 17:25:00|341|340|343|342|343|342|340|339|6400
1639675800000|2021-12-16 17:30:00|344|343|343|342|344|343|343|342|1000
1639676100000|2021-12-16 17:35:00|344|343|341|340|344|343|341|340|6300
1639676400000|2021-12-16 17:40:00|342|341|341|340|342|341|340|339|13700
1639676700000|2021-12-16 17:45:00|342|341|341|340|342|341|340|339|9100
1639677000000|2021-12-16 17:50:00|342|341|341|340|342|341|341|340|3600
1639677300000|2021-12-16 17:55:00|||||||||7100
1639677600000|2021-12-16 18:00:00|342|341|342|341|342|341|342|341|6700
1639677900000|2021-12-16 18:05:00|343|342|344|343|344|343|342|341|3300
1639678200000|2021-12-16 18:10:00|343|342|343|342|344|343|343|342|15600
1639678500000|2021-12-16 18:15:00|342|341|343|342|343|342|342|341|18300
1639678800000|2021-12-16 18:20:00|344|343|342|341|344|343|342|341|19200
1639679100000|2021-12-16 18:25:00|343|342|343|342|344|343|343|342|42800
1639679400000|2021-12-16 18:30:00|344|343|342|341|344|343|342|341|8400
1639679700000|2021-12-16 18:35:00|341|340|341|340|342|341|340|339|12800
1639680000000|2021-12-16 18:40:00|342|341|343|342|343|342|341|340|9600
1639680300000|2021-12-16 18:45:00|342|341|343|342|343|342|342|341|800
1639680600000|2021-12-16 18:50:00|342|341|341|340|342|341|340|339|11900
1639680900000|2021-12-16 18:55:00|340|339|341|340|341|340|340|339|5200
1639681200000|2021-12-16 19:00:00|340|339|341|340|341|340|340|339|6800
1639681500000|2021-12-16 19:05:00|340|339|340|339|342|341|340|339|4000
1639681800000|2021-12-16 19:10:00|339|338|338|337|340|339|338|337|13000
1639682100000|2021-12-16 19:15:00|339|338|337|336|339|338|337|336|15100
1639682400000|2021-12-16 19:20:00|338|337|333|332|338|337|333|332|63300
1639682700000|2021-12-16 19:25:00|334|333|336|335|336|335|334|333|5200
1639683000000|2021-12-16 19:30:00|335|334|336|335|336|335|335|334|5500
1639683300000|2021-12-16 19:35:00|337|336|337|336|338|337|337|336|21300
1639683600000|2021-12-16 19:40:00|338|337|337|336|338|337|337|336|3900
1639683900000|2021-12-16 19:45:00|336|335|334|333|336|335|334|333|27900
1639684200000|2021-12-16 19:50:00|335|334|335|334|336|335|334|333|10200
1639684500000|2021-12-16 19:55:00|336|335|336|335|336|335|335|334|7500
1639684800000|2021-12-16 20:00:00|335|334|337|336|337|336|335|334|5200
1639685100000|2021-12-16 20:05:00|338|337|336|335|338|337|335|334|13500
1639685400000|2021-12-16 20:10:00|335|334|336|335|336|335|335|334|3300
1639685700000|2021-12-16 20:15:00|335|334|338|337|338|337|335|334|22500
1639686000000|2021-12-16 20:20:00|339|338|339|338|340|339|338|337|16000
1639686300000|2021-12-16 20:25:00|340|339|340|339|341|340|339|338|20100
1639686600000|2021-12-16 20:30:00|341|340|341|340|341|340|340|339|9000
1639686900000|2021-12-16 20:35:00|340|339|340|339|341|340|340|339|6500
1639687200000|2021-12-16 20:40:00|339|338|337|336|339|338|337|336|17900
1639687500000|2021-12-16 20:45:00|||||||||1600
1639687800000|2021-12-16 20:50:00|338|337|338|337|338|337|338|337|19000
1639688100000|2021-12-16 20:55:00|339|338|338|336|339|338|337|336|36700
1639751400000|2021-12-17 14:30:00|325|322|331|329|331|330|322|321|80900
1639751700000|2021-12-17 14:35:00|332|330|322|321|332|331|318|317|89600
1639752000000|2021-12-17 14:40:00|323|322|314|313|325|324|314|313|143700
1639752300000|2021-12-17 14:45:00|315|314|321|320|321|320|313|312|83300
1639752600000|2021-12-17 14:50:00|322|321|319|318|324|323|319|318|105300
1639752900000|2021-12-17 14:55:00|320|319|322|321|322|321|318|317|169000
1639753200000|2021-12-17 15:00:00|321|320|326|325|326|325|320|319|100600
1639753500000|2021-12-17 15:05:00|325|324|327|326|327|326|324|323|19000
1639753800000|2021-12-17 15:10:00|326|325|323|322|327|326|323|322|24000
1639754100000|2021-12-17 15:15:00|324|323|321|320|324|323|321|320|17800
1639754400000|2021-12-17 15:20:00|320|319|321|320|321|320|320|319|27500
1639754700000|2021-12-17 15:25:00|322|321|327|326|327|326|322|321|300400
1639755000000|2021-12-17 15:30:00|328|327|329|328|330|329|326|325|17300
1639755300000|2021-12-17 15:35:00|330|329|332|331|333|332|329|328|40600
1639755600000|2021-12-17 15:40:00|331|330|331|330|333|332|331|330|18700
1639755900000|2021-12-17 15:45:00|332|331|333|332|333|332|331|330|6200
1639756200000|2021-12-17 15:50:00|334|333|337|336|339|338|333|332|36800
1639756500000|2021-12-17 15:55:00|336|335|336|335|336|335|334|333|11600
1639756800000|2021-12-17 16:00:00|335|334|334|333|337|336|334|333|60100
1639757100000|2021-12-17 16:05:00|335|334|337|336|337|336|335|334|4700
1639757400000|2021-12-17 16:10:00|338|337|339|338|342|340|338|337|30200
1639757700000|2021-12-17 16:15:00|340|339|339|338|340|339|338|337|10200
1639758000000|2021-12-17 16:20:00|340|339|339|338|340|339|339|338|3500
1639758300000|2021-12-17 16:25:00|338|337|345|344|346|345|338|337|49900
1639758600000|2021-12-17 16:30:00|346|345|342|341|346|345|342|341|25200
1639758900000|2021-12-17 16:35:00|341|340|339|338|341|341|337|336|17600
1639759200000|2021-12-17 16:40:00|338|337|338|337|339|338|338|337|7600
1639759500000|2021-12-17 16:45:00|339|338|337|336|339|338|337|336|10700
1639759800000|2021-12-17 16:50:00|338|337|339|338|340|339|338|337|2700
1639760100000|2021-12-17 16:55:00|338|337|341|340|341|340|338|337|37800
1639760400000|2021-12-17 17:00:00|340|339|339|338|340|339|338|337|7100
1639760700000|2021-12-17 17:05:00|338|337|339|338|339|338|337|336|3800
1639761000000|2021-12-17 17:10:00|338|337|341|340|341|340|338|337|13200
1639761300000|2021-12-17 17:15:00|342|341|340|339|342|341|340|339|7700
1639761600000|2021-12-17 17:20:00|341|340|340|339|341|340|340|339|4400
1639761900000|2021-12-17 17:25:00|339|338|339|338|339|338|338|337|2200
1639762200000|2021-12-17 17:30:00|338|337|340|339|341|340|338|337|4100
1639762500000|2021-12-17 17:35:00|339|338|339|338|339|338|339|338|1800
1639762800000|2021-12-17 17:40:00|340|339|337|336|340|339|337|336|8600
1639763100000|2021-12-17 17:45:00|338|337|337|336|338|337|337|336|16800
1639763400000|2021-12-17 17:50:00|338|337|337|336|339|338|337|336|22000
1639763700000|2021-12-17 17:55:00|338|337|337|336|338|337|336|335|23900
1639764000000|2021-12-17 18:00:00|336|335|338|337|339|338|336|335|37800
1639764300000|2021-12-17 18:05:00|337|336|336|335|337|336|336|335|8900
1639764600000|2021-12-17 18:10:00|337|336|336|335|338|336|336|335|2400
1639764900000|2021-12-17 18:15:00|337|336|337|336|337|336|336|335|2900
1639765200000|2021-12-17 18:20:00|338|337|337|336|338|337|337|336|7600
1639765500000|2021-12-17 18:25:00|338|337|339|338|339|338|338|337|5900
1639765800000|2021-12-17 18:30:00|338|337|339|338|339|338|338|337|8500
1639766100000|2021-12-17 18:35:00|338|337|338|337|338|337|338|337|4900
1639766400000|2021-12-17 18:40:00|337|336|337|336|338|337|336|335|7600
1639766700000|2021-12-17 18:45:00|338|337|340|339|341|340|338|337|10700
1639767000000|2021-12-17 18:50:00|341|340|342|341|342|341|341|340|16000
1639767300000|2021-12-17 18:55:00|341|340|342|341|343|341|341|340|12000
1639767600000|2021-12-17 19:00:00|343||342||343||342||900
1639767900000|2021-12-17 19:05:00|343||342||343||342||4300
1639768200000|2021-12-17 19:10:00|343|342|344|343|345|344|342|342|10500
1639768500000|2021-12-17 19:15:00|345|344|346|345|346|345|345|344|27200
1639768800000|2021-12-17 19:20:00||344||345||345||344|3600
1639769100000|2021-12-17 19:25:00|345|344|344|343|345|344|343|342|7400
1639769400000|2021-12-17 19:30:00|345|344|343|342|345|344|342|341|31800
1639769700000|2021-12-17 19:35:00|342|341|342|341|342|342|342|341|2100
1639770000000|2021-12-17 19:40:00|343|342|343|342|344|343|343|342|3600
1639770300000|2021-12-17 19:45:00|344|343|342|341|344|343|342|341|11600
1639770600000|2021-12-17 19:50:00|343|342|340|339|343|342|339|338|9200
1639770900000|2021-12-17 19:55:00|341|340|340|339|341|340|340|339|3700
1639771200000|2021-12-17 20:00:00|341|340|339|338|341|340|339|338|2800
1639771500000|2021-12-17 20:05:00|340|339|341|340|341|340|339|338|14300
1639771800000|2021-12-17 20:10:00|340|339|339|338|340|340|339|338|6700
1639772100000|2021-12-17 20:15:00|340|339|337|336|340|339|337|336|54600
1639772400000|2021-12-17 20:20:00|336|335|339|338|339|338|336|335|13100
1639772700000|2021-12-17 20:25:00|338|337|340|339|340|339|337|336|13700
1639773000000|2021-12-17 20:30:00|339|338|337|336|339|338|337|336|29900
1639773300000|2021-12-17 20:35:00|336|335|338|337|338|337|336|335|43300
1639773600000|2021-12-17 20:40:00|337|336|338|337|338|337|337|335|10000
1639773900000|2021-12-17 20:45:00|337|336|337|336|337|336|337|336|27000
1639774200000|2021-12-17 20:50:00|336|335|337|336|337|336|336|335|30300
1639774500000|2021-12-17 20:55:00|338|337|337|333|339|338|335|333|147800
1640010600000|2021-12-20 14:30:00|322|321|327|325|327|325|319|316|95100
1640010900000|2021-12-20 14:35:00|326|326|328|327|329|327|324|323|20200
1640011200000|2021-12-20 14:40:00|327|326|328|327|330|329|323|322|18400
1640011500000|2021-12-20 14:45:00|327|326|327|326|331|330|326|325|43200
1640011800000|2021-12-20 14:50:00|328|327|327|325|328|327|324|323|27000
1640012100000|2021-12-20 14:55:00|326|326|329|328|330|328|326|325|11400
1640012400000|2021-12-20 15:00:00|330|329|327|326|330|329|327|326|20500
1640012700000|2021-12-20 15:05:00|328|327|327|326|328|327|326|325|4900
1640013000000|2021-12-20 15:10:00|326|325|327|326|327|326|326|325|3400
1640013300000|2021-12-20 15:15:00|326|325|328|327|328|327|326|325|2300
1640013600000|2021-12-20 15:20:00|327|326|328|327|329|328|327|326|3500
1640013900000|2021-12-20 15:25:00|327|326|325|324|327|326|325|324|20000
1640014200000|2021-12-20 15:30:00|324|323|322|321|324|323|321|320|20000
1640014500000|2021-12-20 15:35:00|321|320|323|322|323|322|321|320|11800
1640014800000|2021-12-20 15:40:00|322|321|323|322|323|322|321|320|8300
1640015100000|2021-12-20 15:45:00|322|321|321|320|322|322|321|320|4000
1640015400000|2021-12-20 15:50:00|322|321|320|319|322|321|319|318|18300
1640015700000|2021-12-20 15:55:00|319|318|321|320|321|320|319|318|64000
1640016000000|2021-12-20 16:00:00|320|319|318|317|320|319|318|317|17600
1640016300000|2021-12-20 16:05:00|317|316|318|317|319|318|317|316|22400
1640016600000|2021-12-20 16:10:00|319|318|318|317|319|318|317|316|22100
1640016900000|2021-12-20 16:15:00|317|316|318|317|318|317|317|316|4100
1640017200000|2021-12-20 16:20:00|319|318|320|319|320|319|318|317|8300
1640017500000|2021-12-20 16:25:00|319|318|319|318|319|318|319|318|3800
1640017800000|2021-12-20 16:30:00|320|319|320|319|320|319|319|318|6900
1640018100000|2021-12-20 16:35:00|319|318|319|318|319|319|319|318|1000
1640018400000|2021-12-20 16:40:00|318|317|319|318|319|318|318|317|21600
1640018700000|2021-12-20 16:45:00|318|317|319|318|319|318|317|316|121500
1640019000000|2021-12-20 16:50:00|320|319|323|322|323|322|320|319|47600
1640019300000|2021-12-20 16:55:00|322|321|322|321|322|321|321|320|12300
1640019600000|2021-12-20 17:00:00|321|320|321|320|323|322|321|320|9600
1640019900000|2021-12-20 17:05:00|320|319|320|319|321|320|320|319|9200
1640020200000|2021-12-20 17:10:00|||||||||3200
1640020500000|2021-12-20 17:15:00|321|320|322|321|323|322|321|320|18300
1640020800000|2021-12-20 17:20:00|321|320|321|320|322|320|320|319|3900
1640021100000|2021-12-20 17:25:00|320|319|320|319|320|319|319|318|12200
1640021400000|2021-12-20 17:30:00|319|318|319|318|319|318|319|318|3400
1640021700000|2021-12-20 17:35:00|320|319|320|319|320|319|320|319|5400
1640022000000|2021-12-20 17:40:00|321|320|320|319|321|320|320|319|1400
1640022300000|2021-12-20 17:45:00|||||||||600
1640022600000|2021-12-20 17:50:00|321|320|321|320|321|320|321|320|25200
1640022900000|2021-12-20 17:55:00|320|319|320|319|320|319|320|319|3900
1640023200000|2021-12-20 18:00:00|319|318|319|318|319|319|318|317|117700
1640023500000|2021-12-20 18:05:00|318|317|318|317|318|317|318|317|6000
1640023800000|2021-12-20 18:10:00|319|318|320|319|320|319|318|317|9700
1640024100000|2021-12-20 18:15:00|319|318|320|319|320|319|319|318|9000
1640024400000|2021-12-20 18:20:00|319|318|319|318|320|319|319|318|500
1640024700000|2021-12-20 18:25:00|||||||||500
1640025000000|2021-12-20 18:30:00|320|319|318|317|320|319|318|317|9200
1640025300000|2021-12-20 18:35:00|319|318|319|318|319|318|318|317|700
1640025600000|2021-12-20 18:40:00|320|319|321|320|321|320|320|319|11600
1640025900000|2021-12-20 18:45:00|320|319|320|319|321|320|320|319|14500
1640026200000|2021-12-20 18:50:00|319|318|320|319|321|320|319|318|46500
1640026500000|2021-12-20 18:55:00|321|320|321|320|321|320|320|319|22400
1640026800000|2021-12-20 19:00:00|||||||||300
1640027100000|2021-12-20 19:05:00|322|321|322|321|323|322|322|321|18900
1640027400000|2021-12-20 19:10:00|323|322|322|321|323|322|322|320|13900
1640027700000|2021-12-20 19:15:00|323|322|323|322|324|323|322|322|23600
1640028000000|2021-12-20 19:20:00|322|321|322|321|322|321|322|321|1700
1640028300000|2021-12-20 19:25:00|323|322|321|320|323|322|321|320|19100
1640028600000|2021-12-20 19:30:00|||||||||1000
1640028900000|2021-12-20 19:35:00|320|319|320|319|320|319|320|319|13800
1640029200000|2021-12-20 19:40:00|321|320|321|320|321|320|320|319|4300
1640029500000|2021-12-20 19:45:00|322|321|321|320|322|321|321|320|1500
1640029800000|2021-12-20 19:50:00|322|321|324|323|324|323|322|321|11300
1640030100000|2021-12-20 19:55:00|323|322|323|322|323|322|322|321|6200
1640030400000|2021-12-20 20:00:00|324|323|323|322|324|323|323|322|55100
1640030700000|2021-12-20 20:05:00|324|323|323|322|325|324|323|322|29000
1640031000000|2021-12-20 20:10:00|324|323|324|323|325|324|324|323|3500
1640031300000|2021-12-20 20:15:00|325|324|325|324|325|324|325|324|4800
1640031600000|2021-12-20 20:20:00|326|325|326|325|327|326|326|325|28800
1640031900000|2021-12-20 20:25:00|327|326|326|325|327|326|326|325|4500
1640032200000|2021-12-20 20:30:00|325|324|324|323|325|324|324|323|5600
1640032500000|2021-12-20 20:35:00|||||||||6600
1640032800000|2021-12-20 20:40:00|325|324|324|323|325|324|324|323|7000
1640033100000|2021-12-20 20:45:00|325|324|324|323|325|324|324|323|24000
1640033400000|2021-12-20 20:50:00|325|324|326|325|326|325|325|324|23100
1640033700000|2021-12-20 20:55:00|325|324|326|324|326|325|325|324|57500
1640097000000|2021-12-21 14:30:00|342|341|344|342|347|345|342|339|51400
1640097300000|2021-12-21 14:35:00|343|343|348|347|349|348|341|340|61300
1640097600000|2021-12-21 14:40:00|347|346|344|343|347|346|343|342|35000
1640097900000|2021-12-21 14:45:00|343|342|345|344|346|345|342|341|54300
1640098200000|2021-12-21 14:50:00|344|343|342|341|346|345|342|341|26200
1640098500000|2021-12-21 14:55:00|341|340|341|340|342|341|340|339|80700
1640098800000|2021-12-21 15:00:00|342|341|341|340|344|343|340|339|15800
1640099100000|2021-12-21 15:05:00|340|339|342|341|342|341|340|339|7400
1640099400000|2021-12-21 15:10:00|341|340|343|342|343|342|341|340|14000
1640099700000|2021-12-21 15:15:00|344|343|347|346|347|346|343|343|53000
1640100000000|2021-12-21 15:20:00|346|345|345|344|347|346|345|344|20200
1640100300000|2021-12-21 15:25:00|344|343|343|342|345|344|342|341|20500
1640100600000|2021-12-21 15:30:00|344|343|341|340|344|343|341|340|24800
1640100900000|2021-12-21 15:35:00|342|341|341|340|342|341|341|339|41400
1640101200000|2021-12-21 15:40:00|342|341|343|342|343|342|340|339|47100
1640101500000|2021-12-21 15:45:00|342|341|343|342|343|342|342|341|8900
1640101800000|2021-12-21 15:50:00|342|341|343|342|343|342|342|341|5800
1640102100000|2021-12-21 15:55:00|342|341|341|340|342|342|341|340|12300
1640102400000|2021-12-21 16:00:00|342|341|342|341|342|341|341|340|10100
1640102700000|2021-12-21 16:05:00|343|342|344|343|344|343|343|342|23900
1640103000000|2021-12-21 16:10:00|345|344|345|344|345|344|344|343|3500
1640103300000|2021-12-21 16:15:00|344|343|344|343|344|343|344|343|8800
1640103600000|2021-12-21 16:20:00|345|344|344|343|345|344|344|343|3500
1640103900000|2021-12-21 16:25:00|343|342|344|343|345|343|343|342|18800
1640104200000|2021-12-21 16:30:00|343|342|346|345|346|345|343|342|24400
1640104500000|2021-12-21 16:35:00|347|346|353|352|355|354|347|346|115900
1640104800000|2021-12-21 16:40:00|354|353|354|353|355|354|353|352|43000
1640105100000|2021-12-21 16:45:00|353|352|352|351|354|353|352|351|11500
1640105400000|2021-12-21 16:50:00|353|352|354|353|354|353|353|352|19500
1640105700000|2021-12-21 16:55:00|355|354|355|354|357|356|354|353|61300
1640106000000|2021-12-21 17:00:00|356|355|355|354|356|355|355|354|400
1640106300000|2021-12-21 17:05:00|354|353|355|354|355|354|354|353|3000
1640106600000|2021-12-21 17:10:00|356|355|356|355|357|356|356|355|18400
1640106900000|2021-12-21 17:15:00|355|354|358|357|359|358|355|354|16400
1640107200000|2021-12-21 17:20:00|357|356|359|358|359|358|357|356|8800
1640107500000|2021-12-21 17:25:00|||||||||1600
1640107800000|2021-12-21 17:30:00|358|357|357|356|358|357|356|355|5300
1640108100000|2021-12-21 17:35:00|358|357|358|357|358|357|358|357|4000
1640108400000|2021-12-21 17:40:00|357|356|358|357|358|357|357|356|5500
1640108700000|2021-12-21 17:45:00|357|356|357|356|357|356|357|356|3000
1640109000000|2021-12-21 17:50:00|358|357|360|359|360|359|358|357|33000
1640109300000|2021-12-21 17:55:00|359|358|360|359|360|359|359|358|20300
1640109600000|2021-12-21 18:00:00|359|358|360|359|360|359|358|357|16700
1640109900000|2021-12-21 18:05:00|361|360|361|360|361|360|360|360|39200
1640110200000|2021-12-21 18:10:00|360|359|361|360|361|360|360|359|2300
1640110500000|2021-12-21 18:15:00|362|361|362|361|362|361|362|361|1800
1640110800000|2021-12-21 18:20:00|361|360|362|361|362|361|361|360|7900
1640111100000|2021-12-21 18:25:00|361|360|361|360|362|361|361|360|4600
1640111400000|2021-12-21 18:30:00|362|361|364|363|364|363|362|361|22800
1640111700000|2021-12-21 18:35:00|365|364|365|364|366|365|364|363|69000
1640112000000|2021-12-21 18:40:00|||||||||2600
1640112300000|2021-12-21 18:45:00|364|363|365|364|365|364|364|363|15000
1640112600000|2021-12-21 18:50:00|366|365|365|364|366|365|365|364|15200
1640112900000|2021-12-21 18:55:00|364|363|364|363|365|363|363|362|6500
1640113200000|2021-12-21 19:00:00|363|362|366|365|366|365|363|362|22100
1640113500000|2021-12-21 19:05:00|365|364|365|364|366|365|365|364|20400
1640113800000|2021-12-21 19:10:00|366|365|365|364|366|365|365|364|9300
1640114100000|2021-12-21 19:15:00|366|365|366|365|366|365|366|365|2600
1640114400000|2021-12-21 19:20:00|367|366|370|369|370|369|366|366|36000
1640114700000|2021-12-21 19:25:00|369|368|365|364|369|368|365|364|23500
1640115000000|2021-12-21 19:30:00|364|363|364|363|365|364|364|363|2900
1640115300000|2021-12-21 19:35:00|365|362|365|364|365|364|364|362|10200
1640115600000|2021-12-21 19:40:00|364|363|364|363|365|364|364|363|1900
1640115900000|2021-12-21 19:45:00|365|364|366|365|366|365|365|364|5500
1640116200000|2021-12-21 19:50:00|365|364|366|365|367|366|365|364|3800
1640116500000|2021-12-21 19:55:00|365|364|366|365|367|366|365|364|11800
1640116800000|2021-12-21 20:00:00|365|364|366|365|366|365|365|364|7900
1640117100000|2021-12-21 20:05:00|365|364|365|364|365|364|364|363|10200
1640117400000|2021-12-21 20:10:00|364|363|364|363|365|364|364|363|10400
1640117700000|2021-12-21 20:15:00|363|362|363|362|364|363|363|362|18500
1640118000000|2021-12-21 20:20:00|362|361|361|360|362|362|361|360|20500
1640118300000|2021-12-21 20:25:00|360|359|359|358|360|359|359|358|23800
1640118600000|2021-12-21 20:30:00|360|359|361|360|362|361|360|359|14000
1640118900000|2021-12-21 20:35:00|360|359|359|358|361|360|359|358|14100
1640119200000|2021-12-21 20:40:00|358|357|358|357|359|358|358|357|29300
1640119500000|2021-12-21 20:45:00|357|356|358|357|358|357|357|356|8900
1640119800000|2021-12-21 20:50:00|359|358|362|361|362|361|359|358|38200
1640120100000|2021-12-21 20:55:00|361|360|363|361|363|362|361|360|44000
1640183400000|2021-12-22 14:30:00|366|365|359|357|369|366|358|357|23100
1640183700000|2021-12-22 14:35:00|358|358|362|361|364|362|358|356|11900
1640184000000|2021-12-22 14:40:00|363|362|371|370|371|370|361|360|40100
1640184300000|2021-12-22 14:45:00|372|371|372|371|375|374|370|369|49800
1640184600000|2021-12-22 14:50:00|373|372|373|372|373|372|368|367|17600
1640184900000|2021-12-22 14:55:00|372|371|371|370|374|373|370|369|20000
1640185200000|2021-12-22 15:00:00|370|369|368|367|372|371|368|367|16100
1640185500000|2021-12-22 15:05:00|367|366|363|362|367|366|362|361|16700
1640185800000|2021-12-22 15:10:00|364|363|367|366|367|366|363|362|16400
1640186100000|2021-12-22 15:15:00|366|365|371|370|371|370|366|365|24000
1640186400000|2021-12-22 15:20:00|372|371|370|369|372|371|370|369|6100
1640186700000|2021-12-22 15:25:00|369|368|365|364|369|368|365|364|44300
1640187000000|2021-12-22 15:30:00|366|365|366|365|367|366|365|364|22600
1640187300000|2021-12-22 15:35:00|365|364|368|367|368|367|364|363|9200
1640187600000|2021-12-22 15:40:00|367|366|365|364|367|366|365|364|13400
1640187900000|2021-12-22 15:45:00|364|363|364|363|365|363|363|362|74100
1640188200000|2021-12-22 15:50:00|365|364|364|363|365|364|364|363|10200
1640188500000|2021-12-22 15:55:00|365|364|367|366|367|366|365|364|6000
1640188800000|2021-12-22 16:00:00|368|367|368|367|368|367|368|367|13200
1640189100000|2021-12-22 16:05:00|367|366|370|369|370|369|367|366|17900
1640189400000|2021-12-22 16:10:00|371|370|372|371|372|371|371|370|25000
1640189700000|2021-12-22 16:15:00|373|372|373|372|373|372|373|372|13900
1640190000000|2021-12-22 16:20:00|372|371|370|369|372|371|370|369|8100
1640190300000|2021-12-22 16:25:00|369|368|370|369|370|369|369|368|6900
1640190600000|2021-12-22 16:30:00|371|370|371|370|371|370|370|369|8300
1640190900000|2021-12-22 16:35:00|||||||||1200
1640191200000|2021-12-22 16:40:00|370|369|370|369|370|369|370|369|1100
1640191500000|2021-12-22 16:45:00|369|368|369|368|370|369|369|368|4800
1640191800000|2021-12-22 16:50:00|370|369|371|370|371|370|369|368|11800
1640192100000|2021-12-22 16:55:00|370|369|371|370|371|370|370|369|5700
1640192400000|2021-12-22 17:00:00|372|371|374|373|374|373|372|371|36100
1640192700000|2021-12-22 17:05:00|373|372|373|372|374|373|373|372|9300
1640193000000|2021-12-22 17:10:00|372|371|372|371|373|371|372|371|8200
1640193300000|2021-12-22 17:15:00|371|370|372|371|372|371|371|370|3700
1640193600000|2021-12-22 17:20:00|371|370|370|369|371|371|370|369|4000
1640194200000|2021-12-22 17:30:00|371|370|371|370|371|370|371|370|2700
1640194500000|2021-12-22 17:35:00|370|369|370|369|370|369|370|369|9000
1640194800000|2021-12-22 17:40:00|369|368|369|368|369|368|369|368|6200
1640195100000|2021-12-22 17:45:00|368|367|367|366|368|367|367|366|23700
1640195400000|2021-12-22 17:50:00|368|367|368|367|369|368|368|367|700
1640195700000|2021-12-22 17:55:00|||||||||1900
1640196000000|2021-12-22 18:00:00|367|366|368|367|368|367|366|365|6200
1640196300000|2021-12-22 18:05:00|367|366|367|366|368|367|367|366|3900
1640196600000|2021-12-22 18:10:00|366|365|366|365|367|366|366|365|9000
1640196900000|2021-12-22 18:15:00|367|366|367|366|367|366|366|365|3800
1640197200000|2021-12-22 18:20:00|366|365|366|365|367|366|365|364|15200
1640197500000|2021-12-22 18:25:00|365|364|365|364|365|364|365|364|2700
1640197800000|2021-12-22 18:30:00|366|365|365|364|366|365|365|364|1800
1640198100000|2021-12-22 18:35:00|364|363|363|362|364|363|363|362|54100
1640198400000|2021-12-22 18:40:00|||||||||1800
1640198700000|2021-12-22 18:45:00|364|363|363|362|364|363|363|362|17700
1640199000000|2021-12-22 18:50:00|364|363|364|363|364|363|363|362|2800
1640199300000|2021-12-22 18:55:00|363|362|363|362|363|362|363|362|2500
1640199600000|2021-12-22 19:00:00|362|361|362|361|362|361|361|360|56000
1640199900000|2021-12-22 19:05:00|361|360|362|361|362|361|361|360|2600
1640200200000|2021-12-22 19:10:00|||||||||6200
1640200500000|2021-12-22 19:15:00|363|362|362|361|363|362|362|361|17400
1640200800000|2021-12-22 19:20:00|363|362|363|362|363|362|363|362|2200
1640201100000|2021-12-22 19:25:00|362|361|361|360|362|362|361|360|5600
1640201400000|2021-12-22 19:30:00|362|361|362|361|363|362|362|361|6400
1640201700000|2021-12-22 19:35:00|363|362|363|362|363|362|362|361|1400
1640202000000|2021-12-22 19:40:00|364|363|364|363|364|363|363|362|14500
1640202300000|2021-12-22 19:45:00|365|364|364|363|365|364|364|363|5600
1640202600000|2021-12-22 19:50:00|365|364|364|363|365|364|364|363|1100
1640202900000|2021-12-22 19:55:00|365|364|364|363|365|364|364|363|600
1640203500000|2021-12-22 20:05:00|||||||||1000
1640203800000|2021-12-22 20:10:00|365|364|365|364|365|364|364|363|5000
1640204100000|2021-12-22 20:15:00|364|363|363|362|364|363|363|362|8200
1640204400000|2021-12-22 20:20:00|364|363|364|363|364|363|363|362|3700
1640204700000|2021-12-22 20:25:00|363|362|363|362|363|362|363|362|1000
1640205000000|2021-12-22 20:30:00|364|363|364|363|364|363|364|363|46800
1640205300000|2021-12-22 20:35:00|365|364|365|364|365|364|364|363|1200
1640205900000|2021-12-22 20:45:00|365|363|365|363|366|364|365|363|1000
1640206200000|2021-12-22 20:50:00|366|364|367|365|367|365|365|363|1500
1640206500000|2021-12-22 20:55:00|366|364|366|362|366|364|363|361|6900
1640269800000|2021-12-23 14:30:00|367|366|361|358|368|366|358|356|7400
1640270100000|2021-12-23 14:35:00|360|357|359|357|361|359|358|356|6600
1640270400000|2021-12-23 14:40:00|360|356|357|355|360|358|356|354|2200
1640270700000|2021-12-23 14:45:00|356|354|354|352|357|355|353|351|2400
1640271000000|2021-12-23 14:50:00|354|353|356|355|357|356|353|352|46100
1640271300000|2021-12-23 14:55:00|355|354|357|356|357|356|354|353|10800
1640271600000|2021-12-23 15:00:00|358|357|355|354|358|357|355|354|35300
1640271900000|2021-12-23 15:05:00|354|353|357|356|357|356|354|353|11700
1640272200000|2021-12-23 15:10:00|358|357|362|361|362|361|358|357|8400
1640272500000|2021-12-23 15:15:00|363|362|363|362|363|362|362|362|19200
1640272800000|2021-12-23 15:20:00|362|361|361|360|363|362|361|360|8600
1640273100000|2021-12-23 15:25:00|362|361|361|360|362|361|361|360|5800
1640273400000|2021-12-23 15:30:00|362|361|362|361|362|361|361|360|11200
1640273700000|2021-12-23 15:35:00|363|362|362|361|363|362|362|361|20600
1640274000000|2021-12-23 15:40:00|363|362|365|364|365|364|363|362|54400
1640274300000|2021-12-23 15:45:00|364|363|362|361|364|363|362|361|8700
1640274600000|2021-12-23 15:50:00|363|362|363|362|363|362|363|362|2300
1640274900000|2021-12-23 15:55:00|362|361|363|362|363|362|362|361|2000
1640275200000|2021-12-23 16:00:00|364|363|365|364|365|364|364|363|3500
1640275500000|2021-12-23 16:05:00|366|365|367|366|367|366|366|365|20400
1640275800000|2021-12-23 16:10:00|366|365|367|366|368|367|366|365|31100
1640276100000|2021-12-23 16:15:00|368|367|368|367|368|367|367|366|30200
1640276400000|2021-12-23 16:20:00|369|366|367|366|369|368|367|366|29600
1640276700000|2021-12-23 16:25:00|368|367|366|365|368|367|366|365|11700
1640277000000|2021-12-23 16:30:00|367|366|366|365|367|366|366|365|14700
1640277300000|2021-12-23 16:35:00|365|364|365|364|365|365|364|363|21700
1640277600000|2021-12-23 16:40:00|||||||||10000
1640277900000|2021-12-23 16:45:00|366|365|367|366|368|367|366|365|25600
1640278200000|2021-12-23 16:50:00|368|367|368|367|368|367|367|366|6700
1640278500000|2021-12-23 16:55:00|369|368|370|369|370|369|368|367|40500
1640278800000|2021-12-23 17:00:00|371|370|371|370|372|371|371|369|22500
1640279100000|2021-12-23 17:05:00|372|371|373|372|373|372|372|371|34000
1640279400000|2021-12-23 17:10:00|374|373|374|373|374|373|374|373|2500
1640279700000|2021-12-23 17:15:00|375|374|376|375|376|375|374|373|71200
1640280000000|2021-12-23 17:20:00|377|376|377|376|377|376|377|376|12300
1640280300000|2021-12-23 17:25:00|378|377|377|376|379|378|377|376|23500
1640280600000|2021-12-23 17:30:00|378|377|380|379|380|379|377|376|10400
1640280900000|2021-12-23 17:35:00|381|380|382|381|382|381|380|380|38200
1640281200000|2021-12-23 17:40:00|383|382|387|386|388|387|383|382|35600
1640281500000|2021-12-23 17:45:00|388|387|391|390|391|390|387|386|69500
1640281800000|2021-12-23 17:50:00|392|391|390|389|392|391|389|388|41500
1640282100000|2021-12-23 17:55:00|389|388|389|388|390|389|388|387|3600
1640282400000|2021-12-23 18:00:00|390|389|394|393|394|393|390|389|52400
1640282700000|2021-12-23 18:05:00|395|394|393|392|396|395|393|392|40600
1640283000000|2021-12-23 18:10:00|392|391|393|392|394|393|392|391|48300
1640283300000|2021-12-23 18:15:00|394|393|396|395|397|396|394|393|45100
1640283600000|2021-12-23 18:20:00|397|396|394|393|397|396|393|392|38300
1640283900000|2021-12-23 18:25:00|395|392|397|396|397|396|394|392|20200
1640284200000|2021-12-23 18:30:00|398|397|396|395|398|397|395|394|25100
1640284500000|2021-12-23 18:35:00|397|396|397|396|398|397|397|396|13000
1640284800000|2021-12-23 18:40:00|396|395|391|390|397|396|391|390|33200
1640285100000|2021-12-23 18:45:00|390|389|394|393|394|393|390|389|26400
1640285400000|2021-12-23 18:50:00|393|392|393|392|396|395|393|392|19600
1640285700000|2021-12-23 18:55:00|394|393|392|391|394|393|391|390|25800
1640286000000|2021-12-23 19:00:00|393|392|391|390|393|392|390|389|14000
1640286300000|2021-12-23 19:05:00|390|389|391|390|391|390|390|389|21900
1640286600000|2021-12-23 19:10:00|390|389|393|392|393|392|390|389|15700
1640286900000|2021-12-23 19:15:00|392|391|391|390|392|391|390|389|15800
1640287200000|2021-12-23 19:20:00|392|391|393|392|393|392|391|390|14900
1640287500000|2021-12-23 19:25:00|394|393|393|392|394|393|393|392|32400
1640287800000|2021-12-23 19:30:00|394|393|393|392|394|393|393|392|7700
1640288100000|2021-12-23 19:35:00|394|393|395|394|395|394|393|392|28700
1640288400000|2021-12-23 19:40:00|394|393|395|394|395|394|393|392|39700
1640288700000|2021-12-23 19:45:00|396|395|395|394|396|395|395|394|21600
1640289000000|2021-12-23 19:50:00|394|393|393|392|394|393|393|392|22100
1640289300000|2021-12-23 19:55:00|392|391|390|389|393|392|390|389|14800
1640289600000|2021-12-23 20:00:00|391|390|388|387|391|390|387|385|45100
1640289900000|2021-12-23 20:05:00|389|388|390|389|390|389|389|388|3900
1640290200000|2021-12-23 20:10:00|391|390|392|391|392|391|391|390|12000
1640290500000|2021-12-23 20:15:00|391|390|391|390|392|390|391|390|6600
1640290800000|2021-12-23 20:20:00|392|391|391|390|392|391|391|390|7300
1640291100000|2021-12-23 20:25:00|390|389|389|388|390|390|389|388|9300
1640291400000|2021-12-23 20:30:00|388|387|388|387|388|387|388|387|15900
1640291700000|2021-12-23 20:35:00|389|388|390|389|391|390|389|387|16700
1640292000000|2021-12-23 20:40:00|391|390|391|390|392|391|391|390|20200
1640292300000|2021-12-23 20:45:00|392|391|392|391|392|391|391|390|11600
1640292600000|2021-12-23 20:50:00|391|390|394|393|394|393|391|390|25700
1640292900000|2021-12-23 20:55:00|393|392|392|391|393|392|392|391|39900
1640356200000|2021-12-24 14:30:00|395|393|398|396|398|396|394|392|48700
1640356500000|2021-12-24 14:35:00|397|397|401|400|401|400|397|396|62600
1640356800000|2021-12-24 14:40:00|402|401|401|400|403|402|400|399|29100
1640357100000|2021-12-24 14:45:00|402|401|401|400|403|402|401|400|32200
1640357400000|2021-12-24 14:50:00|402|401|402|401|403|402|401|400|7200
1640357700000|2021-12-24 14:55:00|401|400|396|394|401|401|394|393|75900
1640358000000|2021-12-24 15:00:00|395|393|391|390|395|393|391|390|43100
1640358300000|2021-12-24 15:05:00|392|389|391|390|392|391|387|386|78400
1640358600000|2021-12-24 15:10:00|390|389|390|389|391|390|389|388|27100
1640358900000|2021-12-24 15:15:00|391|390|392|391|392|391|390|389|13200
1640359200000|2021-12-24 15:20:00|393|392|391|390|393|392|391|390|4600
1640359500000|2021-12-24 15:25:00|392|391|393|391|393|392|391|390|8300
1640359800000|2021-12-24 15:30:00|394|392|393|392|394|393|393|392|8600
1640360100000|2021-12-24 15:35:00|394|393|393|392|394|393|393|392|26800
1640360400000|2021-12-24 15:40:00|||||||||2900
1640360700000|2021-12-24 15:45:00|||||||||4400
1640361000000|2021-12-24 15:50:00|394|393|394|393|394|393|394|393|5100
1640361300000|2021-12-24 15:55:00|393|392|394|392|394|393|393|392|11100
1640361600000|2021-12-24 16:00:00|395|393|393|392|395|394|393|392|6700
1640361900000|2021-12-24 16:05:00|394|393|395|394|395|394|394|392|5100
1640362200000|2021-12-24 16:10:00|396|395|395|394|396|395|395|394|25400
1640362500000|2021-12-24 16:15:00|||||||||10100
1640362800000|2021-12-24 16:20:00|394|393|393|392|394|393|393|392|32000
1640363100000|2021-12-24 16:25:00|394|393|394|392|394|393|393|392|5300
1640363400000|2021-12-24 16:30:00||393||393||393||393|0
1640363700000|2021-12-24 16:35:00|393|392|393|392|394|393|393|392|16800
1640364000000|2021-12-24 16:40:00|392|391|392|391|393|391|392|391|6600
1640364300000|2021-12-24 16:45:00|||||||||200
1640364600000|2021-12-24 16:50:00|||||||||8600
1640364900000|2021-12-24 16:55:00|393|392|392|391|393|392|392|391|7100
1640365200000|2021-12-24 17:00:00|||||||||200
1640365500000|2021-12-24 17:05:00|391|390|391|390|391|390|391|390|4300
1640365800000|2021-12-24 17:10:00|390|389|390|389|391|389|390|389|11600
1640366100000|2021-12-24 17:15:00|391|390|390|389|391|390|390|389|8500
1640366400000|2021-12-24 17:20:00|389|388|390|389|390|389|389|388|26300
1640366700000|2021-12-24 17:25:00|389|388|389|388|389|388|389|388|4100
1640367000000|2021-12-24 17:30:00|390|389|390|388|390|389|389|388|13500
1640367300000|2021-12-24 17:35:00|389|389|390|389|390|389|389|388|6400
1640367600000|2021-12-24 17:40:00|391|389|389|387|391|389|389|387|3500
1640367900000|2021-12-24 17:45:00|390|388|389|387|390|388|388|386|2300
1640368200000|2021-12-24 17:50:00|387|386|387|385|389|387|385|383|3100
1640368500000|2021-12-24 17:55:00|386|384|384|382|388|386|384|382|7000
1640788200000|2021-12-29 14:30:00|356|354|360|359|360|359|353|352|188000
1640788500000|2021-12-29 14:35:00|361|360|361|360|364|363|358|356|91600
1640788800000|2021-12-29 14:40:00|362|361|354|353|363|362|354|353|97500
1640789100000|2021-12-29 14:45:00|355|354|352|351|355|354|350|348|73000
1640789400000|2021-12-29 14:50:00|353|352|350|349|353|352|350|349|202900
1640789700000|2021-12-29 14:55:00|349|348|348|347|350|349|346|345|51600
1640790000000|2021-12-29 15:00:00|347|346|346|345|347|346|346|345|49900
1640790300000|2021-12-29 15:05:00|347|346|349|348|349|348|346|345|18500
1640790600000|2021-12-29 15:10:00|350|349|347|346|350|349|346|345|201200
1640790900000|2021-12-29 15:15:00|346|345|347|346|348|347|345|344|83000
1640791200000|2021-12-29 15:20:00|346|345|348|347|348|347|346|345|22400
1640791500000|2021-12-29 15:25:00|349|348|347|346|349|348|347|346|31300
1640791800000|2021-12-29 15:30:00|346|345|348|347|348|347|346|345|20200
1640792100000|2021-12-29 15:35:00|349|348|347|346|349|348|347|346|19100
1640792400000|2021-12-29 15:40:00|346|345|348|347|348|347|346|345|41000
1640792700000|2021-12-29 15:45:00|347|346|348|347|348|347|347|346|8400
1640793000000|2021-12-29 15:50:00|347|346|350|349|350|349|347|346|41900
1640793300000|2021-12-29 15:55:00|351|350|351|350|352|351|351|349|26300
1640793600000|2021-12-29 16:00:00|350|349|351|350|351|350|350|349|42100
1640793900000|2021-12-29 16:05:00|352|351|352|351|352|351|352|351|4200
1640794200000|2021-12-29 16:10:00|351|350|352|351|352|351|351|350|5000
1640794500000|2021-12-29 16:15:00|351|350|351|350|351|350|351|350|18900
1640794800000|2021-12-29 16:20:00|352||351||352||351||11800
1640795100000|2021-12-29 16:25:00|352|351|351|350|352|351|351|350|12100
1640795400000|2021-12-29 16:30:00|350|349|348|347|350|349|348|347|38600
1640795700000|2021-12-29 16:35:00|349|348|349|348|349|348|349|348|4600
1640796000000|2021-12-29 16:40:00|348|347|349|348|349|348|348|347|6700
1640796300000|2021-12-29 16:45:00|||||||||4500
1640796600000|2021-12-29 16:50:00|350|349|350|349|350|349|349|349|12900
1640796900000|2021-12-29 16:55:00|349|348|350|349|350|349|349|348|5200
1640797200000|2021-12-29 17:00:00|349|348|350|349|350|349|349|348|29300
1640797500000|2021-12-29 17:05:00|349|348|349|348|349|349|349|348|6500
1640797800000|2021-12-29 17:10:00|350|349|349|348|350|349|349|348|2900
1640798100000|2021-12-29 17:15:00|||||||||100
1640798400000|2021-12-29 17:20:00|||||||||700
1640798700000|2021-12-29 17:25:00|348|347|348|347|348|347|348|347|25400
1640799000000|2021-12-29 17:30:00|347|346|346|345|347|346|346|345|33700
1640799300000|2021-12-29 17:35:00|347|346|347|346|348|347|346|345|23000
1640799600000|2021-12-29 17:40:00|348|347|348|347|348|347|348|347|4400
1640799900000|2021-12-29 17:45:00|347|346|347|346|347|346|347|346|3300
1640800200000|2021-12-29 17:50:00|346|345|346|345|346|345|346|345|8400
1640800500000|2021-12-29 17:55:00|347|346|347|346|347|346|346|345|9900
1640800800000|2021-12-29 18:00:00|||||||||800
1640801100000|2021-12-29 18:05:00|346|345|347|346|347|346|346|345|6700
1640801400000|2021-12-29 18:10:00|||||||||6700
1640801700000|2021-12-29 18:15:00|348|347|347|346|348|347|347|345|15200
1640802000000|2021-12-29 18:20:00|346|345|346|345|346|346|346|345|1800
1640802300000|2021-12-29 18:25:00|||||||||1300
1640802600000|2021-12-29 18:30:00|345|344|345|344|345|345|345|344|77400
1640802900000|2021-12-29 18:35:00|344|343|344|343|345|344|344|343|21700
1640803200000|2021-12-29 18:40:00|345|344|345|344|345|344|345|344|6100
1640803500000|2021-12-29 18:45:00|||||||||7400
1640803800000|2021-12-29 18:50:00|||||||||6300
1640804100000|2021-12-29 18:55:00||343||344||344||343|31000
1640804400000|2021-12-29 19:00:00|||||||||800
1640804700000|2021-12-29 19:05:00|||||||||4400
1640805000000|2021-12-29 19:10:00|344|343|344|343|344|343|344|343|42400
1640805300000|2021-12-29 19:15:00|||||||||200
1640805600000|2021-12-29 19:20:00|343|342|343|342|343|342|343|342|16600
1640805900000|2021-12-29 19:25:00|||||||||6300
1640806200000|2021-12-29 19:30:00|342|341|342|341|342|342|342|341|16000
1640806500000|2021-12-29 19:35:00|||||||||3800
1640806800000|2021-12-29 19:40:00|343|342|342|341|343|342|342|341|20900
1640807100000|2021-12-29 19:45:00|||||||||1900
1640807400000|2021-12-29 19:50:00|343|342|343|342|343|342|343|342|9900
1640807700000|2021-12-29 19:55:00|||||||||6500
1640808000000|2021-12-29 20:00:00|342|341|342|341|342|341|342|341|13600
1640808300000|2021-12-29 20:05:00|343|342|342|341|343|342|342|341|24000
1640808600000|2021-12-29 20:10:00|341|340|341|340|341|341|341|340|86200
1640808900000|2021-12-29 20:15:00|342|341|341|340|342|341|341|340|12100
1640809200000|2021-12-29 20:20:00|340|339|339|338|340|340|339|338|74200
1640809500000|2021-12-29 20:25:00||337||338||338||337|20700
1640809800000|2021-12-29 20:30:00|340|339|341|340|341|340|340|339|30700
1640810100000|2021-12-29 20:35:00|342|341|342|341|342|341|341|340|13900
1640810400000|2021-12-29 20:40:00|343|342|343|342|343|342|343|342|22400
1640810700000|2021-12-29 20:45:00|||||||||3600
1640811000000|2021-12-29 20:50:00|||||||||37900
1640811300000|2021-12-29 20:55:00|342|341|343|341|343|342|342|341|90900
1640874600000|2021-12-30 14:30:00|342|342|345|344|345|344|339|338|57900
1640874900000|2021-12-30 14:35:00|346|345|345|343|347|346|344|343|42900
1640875200000|2021-12-30 14:40:00|344|344|342|340|344|344|341|340|15800
1640875500000|2021-12-30 14:45:00|343|341|344|343|345|344|343|340|9200
1640875800000|2021-12-30 14:50:00|345|344|346|345|347|345|345|344|52500
1640876100000|2021-12-30 14:55:00|347|346|348|347|348|347|346|345|37200
1640876400000|2021-12-30 15:00:00|349|348|348|347|349|348|348|347|24500
1640876700000|2021-12-30 15:05:00|347|346|349|348|350|349|347|346|39000
1640877000000|2021-12-30 15:10:00|348|347|349|348|349|348|348|347|8300
1640877300000|2021-12-30 15:15:00|348|347|348|347|349|348|346|345|26800
1640877600000|2021-12-30 15:20:00|347|346|348|347|348|347|347|346|4900
1640877900000|2021-12-30 15:25:00|349|348|348|347|349|348|348|347|64200
1640878200000|2021-12-30 15:30:00|349|348|350|349|350|349|349|347|175800
1640878500000|2021-12-30 15:35:00|349|348|349|348|349|348|349|348|5600
1640878800000|2021-12-30 15:40:00|348|347|348|347|348|347|348|347|20800
1640879100000|2021-12-30 15:45:00|349|348|349|348|349|348|348|347|8600
1640879400000|2021-12-30 15:50:00|348|347|348|347|349|348|348|347|7600
1640879700000|2021-12-30 15:55:00|347|346|346|345|348|347|346|345|29400
1640880000000|2021-12-30 16:00:00|345|344|346|345|346|345|345|344|15800
1640880300000|2021-12-30 16:05:00|347|346|345|344|347|346|345|344|22000
1640880600000|2021-12-30 16:10:00|346|345|345|344|346|345|345|344|11700
1640880900000|2021-12-30 16:15:00|346|345|345|344|346|345|345|344|7800
1640881200000|2021-12-30 16:20:00|||||||||12100
1640881500000|2021-12-30 16:25:00|||||||||1100
1640881800000|2021-12-30 16:30:00|||||||||2400
1640882100000|2021-12-30 16:35:00|346|345|348|347|349|348|346|345|18800
1640882400000|2021-12-30 16:40:00|349|348|349|348|349|348|349|348|7000
1640882700000|2021-12-30 16:45:00|350|349|350|349|350|349|350|349|163900
1640883000000|2021-12-30 16:50:00|||||||||26500
1640883300000|2021-12-30 16:55:00|||||||||4700
1640883600000|2021-12-30 17:00:00|||||||||61400
1640883900000|2021-12-30 17:05:00|349|348|348|347|350|349|348|347|22300
1640884200000|2021-12-30 17:10:00|||||||||2700
1640884500000|2021-12-30 17:15:00|349|348|348|347|349|348|348|347|12700
1640884800000|2021-12-30 17:20:00|347|346|348|347|348|347|347|346|10300
1640885100000|2021-12-30 17:25:00|349|348|349|348|350|349|348|347|7100
1640885400000|2021-12-30 17:30:00|348|347|348|347|349|347|348|347|900
1640885700000|2021-12-30 17:35:00|349|348|348|347|349|348|348|347|1100
1640886000000|2021-12-30 17:40:00|349|348|349|348|349|348|349|348|4800
1640886300000|2021-12-30 17:45:00|||||||||1600
1640886600000|2021-12-30 17:50:00|350|349|350|349|350|349|350|349|108900
1640886900000|2021-12-30 17:55:00|349|348|349|348|349|348|349|348|2400
1640887200000|2021-12-30 18:00:00|348|347|348|347|349|348|348|347|4300
1640887500000|2021-12-30 18:05:00|347|346|347|346|348|347|347|346|6700
1640887800000|2021-12-30 18:10:00|348|347|347|346|348|347|347|346|7600
1640888100000|2021-12-30 18:15:00|348|347|348|347|348|347|348|347|3900
1640888400000|2021-12-30 18:20:00|347|346|349|348|350|349|347|346|29900
1640888700000|2021-12-30 18:25:00|350|349|350|349|350|349|349|348|3800
1640889000000|2021-12-30 18:30:00|349|348|350|349|350|349|349|348|106500
1640889300000|2021-12-30 18:35:00|349|348|350|349|350|349|349|348|10800
1640889600000|2021-12-30 18:40:00|349|348|349|348|349|348|349|348|3600
1640889900000|2021-12-30 18:45:00|348|347|348|347|348|348|348|347|2200
1640890200000|2021-12-30 18:50:00|349|348|350|349|350|349|349|348|12200
1640890500000|2021-12-30 18:55:00|||||||||87800
1640890800000|2021-12-30 19:00:00|349|348|349|348|349|348|349|348|2000
1640891100000|2021-12-30 19:05:00|350|349|349|348|350|349|349|348|14800
1640891400000|2021-12-30 19:10:00|350|349|350|349|350|349|350|349|12800
1640891700000|2021-12-30 19:15:00|349|348|350|349|350|349|349|348|4400
1640892000000|2021-12-30 19:20:00|||||||||600
1640892300000|2021-12-30 19:25:00|351|350|351|350|351|350|351|350|181600
1640892600000|2021-12-30 19:30:00|352|351|352|351|352|351|351|351|32200
1640892900000|2021-12-30 19:35:00|351|350|352|351|352|351|351|350|1100
1640893200000|2021-12-30 19:40:00|353|352|353|352|353|352|353|352|8700
1640893500000|2021-12-30 19:45:00|352|351|351|350|352|351|351|350|2500
1640893800000|2021-12-30 19:50:00|350|349|350|349|350|349|350|349|11400
1640894100000|2021-12-30 19:55:00|351|350|350|349|351|350|350|349|9300
1640894400000|2021-12-30 20:00:00|349|348|349|348|350|349|348|347|21500
1640894700000|2021-12-30 20:05:00|348|347|348|347|349|348|348|347|5900
1640895000000|2021-12-30 20:10:00|347|346|346|345|348|347|346|345|14500
1640895300000|2021-12-30 20:15:00|||||||||6300
1640895600000|2021-12-30 20:20:00|||||||||8300
1640895900000|2021-12-30 20:25:00|345|344|345|344|346|344|345|344|6700
1640896200000|2021-12-30 20:30:00|346|345|345|344|346|345|345|344|10100
1640896500000|2021-12-30 20:35:00|344|343|343|342|344|344|342|341|76000
1640896800000|2021-12-30 20:40:00|344|342|343|341|344|342|341|339|200
1640897100000|2021-12-30 20:45:00|342|340|342|340|342|340|341|339|1100
1640897400000|2021-12-30 20:50:00|341|339|338|336|342|340|338|336|5500
1640897700000|2021-12-30 20:55:00|339|337|338|335|339|337|336|334|16500
1640961000000|2021-12-31 14:30:00|342|341|348|346|349|347|342|340|67000
1640961300000|2021-12-31 14:35:00|347|347|347|346|348|347|345|344|30000
1640961600000|2021-12-31 14:40:00|348|347|343|342|348|347|343|342|18000
1640961900000|2021-12-31 14:45:00|344|343|344|343|346|345|344|343|28600
1640962200000|2021-12-31 14:50:00|345|344|347|346|348|347|344|343|94400
1640962500000|2021-12-31 14:55:00|348|347|348|347|349|347|347|346|28900
1640962800000|2021-12-31 15:00:00|347|346|346|345|348|347|346|345|8900
1640963100000|2021-12-31 15:05:00|347|346|349|348|350|349|347|345|24300
1640963400000|2021-12-31 15:10:00|348|347|347|346|348|347|347|346|17800
1640963700000|2021-12-31 15:15:00|348|347|348|347|350|349|348|347|20700
1640964000000|2021-12-31 15:20:00|347|346|348|347|348|347|347|346|40500
1640964300000|2021-12-31 15:25:00|347|346|348|347|348|347|347|346|7000
1640964600000|2021-12-31 15:30:00|349|348|349|348|350|349|349|348|37200
1640964900000|2021-12-31 15:35:00|350|349|349|348|350|349|349|348|7100
1640965200000|2021-12-31 15:40:00|350|349|349|348|350|349|349|348|10800
1640965500000|2021-12-31 15:45:00|||||||||1100
1640965800000|2021-12-31 15:50:00|348|347|348|347|348|347|348|347|5800
1640966100000|2021-12-31 15:55:00|349|348|348|347|349|348|348|347|8900
1640966400000|2021-12-31 16:00:00|349|348|346|345|349|348|346|345|25500
1640966700000|2021-12-31 16:05:00|347|346|347|346|347|346|347|346|2100
1640967000000|2021-12-31 16:10:00|||||||||2700
1640967300000|2021-12-31 16:15:00|||||||||300
1640967600000|2021-12-31 16:20:00|348|347|348|347|348|347|348|347|46400
1640967900000|2021-12-31 16:25:00|349|348|348|347|349|348|348|347|7400
1640968200000|2021-12-31 16:30:00|349|348|348|347|349|348|348|347|1900
1640968500000|2021-12-31 16:35:00|347|346|346|345|347|346|346|345|9100
1640968800000|2021-12-31 16:40:00|347|346|346|345|347|346|346|345|4600
1640969100000|2021-12-31 16:45:00|345|344|346|345|346|345|345|344|8200
1640969400000|2021-12-31 16:50:00|345|344|344|343|345|344|344|343|30800
1640969700000|2021-12-31 16:55:00|343|342|344|343|344|343|343|342|10000
1640970000000|2021-12-31 17:00:00|343|342|344|343|344|343|343|342|9000
1640970300000|2021-12-31 17:05:00|343|342|342|341|343|342|342|341|19800
1640970600000|2021-12-31 17:10:00|||||||||11900
1640970900000|2021-12-31 17:15:00|341|340|341|340|341|340|341|340|51400
1640971200000|2021-12-31 17:20:00|340|339|340|339|340|339|339|338|25400
1640971500000|2021-12-31 17:25:00|339|338|338|337|339|338|338|337|55800
1640971800000|2021-12-31 17:30:00|339|338|339|338|339|338|339|338|5200
1640972100000|2021-12-31 17:35:00|340|339|340|339|340|339|339|338|16500
1640972400000|2021-12-31 17:40:00|339|338|340|339|340|339|339|338|8800
1640972700000|2021-12-31 17:45:00|339|338|339|338|340|339|339|338|2000
1640973000000|2021-12-31 17:50:00|340|339|340|339|340|339|339|338|4600
1640973300000|2021-12-31 17:55:00|339|338|340|339|340|339|339|338|2800
1640973600000|2021-12-31 18:00:00|341|340|341|340|341|340|341|340|1000
1640973900000|2021-12-31 18:05:00|342|341|341|340|342|341|341|340|7200
1640974500000|2021-12-31 18:15:00|340|339|340|339|340|339|340|339|3800
1640974800000|2021-12-31 18:20:00|339|338|339|338|339|338|339|337|13900
1640975100000|2021-12-31 18:25:00|340|339|338|337|340|339|338|337|6200
1640975400000|2021-12-31 18:30:00|339|338|339|338|339|338|338|337|4200
1640975700000|2021-12-31 18:35:00|338|337|338|337|339|338|337|336|18800
1640976000000|2021-12-31 18:40:00|337|336|337|336|337|336|337|336|5100
1640976300000|2021-12-31 18:45:00|336|335|337|336|337|336|336|335|22700
1640976600000|2021-12-31 18:50:00|||||||||4700
1640976900000|2021-12-31 18:55:00|338|337|338|337|339|337|338|337|16400
1640977200000|2021-12-31 19:00:00|||||||||11600
1640977500000|2021-12-31 19:05:00|337|336|336|335|337|336|336|335|8300
1640977800000|2021-12-31 19:10:00|337|336|336|335|337|336|336|335|2400
1640978100000|2021-12-31 19:15:00|||||||||2900
1640978400000|2021-12-31 19:20:00|337|336|336|335|337|336|336|335|15400
1640978700000|2021-12-31 19:25:00|337|336|337|336|337|336|337|335|12200
1640979000000|2021-12-31 19:30:00|336|335|338|337|338|337|336|335|8600
1640979300000|2021-12-31 19:35:00|339|338|339|338|340|339|338|337|31300
1640979600000|2021-12-31 19:40:00|340|339|340|339|340|339|340|339|4700
1640979900000|2021-12-31 19:45:00|339|338|339|338|339|338|339|338|3500
1640980200000|2021-12-31 19:50:00|338|337|338|337|338|338|338|337|15400
1640980500000|2021-12-31 19:55:00|337|336|337|336|338|337|337|335|10300
1640980800000|2021-12-31 20:00:00|338|337|338|337|339|338|338|337|15000
1640981100000|2021-12-31 20:05:00|339|338|338|337|339|338|338|337|17300
1640981400000|2021-12-31 20:10:00|||||||||1400
1640981700000|2021-12-31 20:15:00|337|336|338|337|338|337|337|336|4100
1640982000000|2021-12-31 20:20:00|337|336|337|336|337|336|336|335|9500
1640982300000|2021-12-31 20:25:00|||||||||100
1640982600000|2021-12-31 20:30:00|338|337|337|336|338|337|337|336|12600
1640982900000|2021-12-31 20:35:00|336|335|337|336|337|336|336|335|15800
1640983200000|2021-12-31 20:40:00|||||||||2000
1640983500000|2021-12-31 20:45:00|336|335|336|335|336|335|335|334|67000
1640983800000|2021-12-31 20:50:00|337|334|334|333|337|334|334|333|52300
1640984100000|2021-12-31 20:55:00|333|332|332|331|334|333|331|330|166200
1641306600000|2022-01-04 14:30:00|345|342|345|344|347|345|342|340|59400
1641306900000|2022-01-04 14:35:00|344|343|343|342|345|343|342|341|16200
1641307200000|2022-01-04 14:40:00|344|343|345|344|347|346|344|343|55900
1641307500000|2022-01-04 14:45:00|346|345|350|349|350|349|346|345|124800
1641307800000|2022-01-04 14:50:00|349|348|350|349|350|349|346|345|41300
1641308100000|2022-01-04 14:55:00|349|348|347|345|350|349|346|345|20500
1641308400000|2022-01-04 15:00:00|346|344|343|342|347|344|343|342|62500
1641308700000|2022-01-04 15:05:00|344|343|343|342|344|343|341|340|96900
1641309000000|2022-01-04 15:10:00|342|341|340|339|342|341|340|339|33900
1641309300000|2022-01-04 15:15:00|339|338|338|337|340|339|338|337|74100
1641309600000|2022-01-04 15:20:00|339|338|340|339|341|340|339|338|22400
1641309900000|2022-01-04 15:25:00|339|338|340|339|340|339|339|338|23000
1641310200000|2022-01-04 15:30:00|339|338|335|334|339|338|335|334|18600
1641310500000|2022-01-04 15:35:00|336|335|334|333|336|335|333|331|47100
1641310800000|2022-01-04 15:40:00|335|334|333|332|336|335|333|332|18300
1641311100000|2022-01-04 15:45:00|334|333|338|337|338|337|334|333|30900
1641311400000|2022-01-04 15:50:00|337|336|333|332|337|336|332|331|56800
1641311700000|2022-01-04 15:55:00|332|331|333|332|333|332|332|331|14600
1641312000000|2022-01-04 16:00:00|332|331|330|329|332|331|330|329|96100
1641312300000|2022-01-04 16:05:00|331|330|334|333|335|334|331|330|44000
1641312600000|2022-01-04 16:10:00|335|334|334|333|336|335|334|333|14400
1641312900000|2022-01-04 16:15:00|335|334|336|335|336|335|335|333|3400
1641313200000|2022-01-04 16:20:00|337|336|335|333|337|336|334|333|4800
1641313500000|2022-01-04 16:25:00|334|334|335|334|336|334|334|334|3100
1641313800000|2022-01-04 16:30:00|336|335|336|335|336|335|336|335|6600
1641314100000|2022-01-04 16:35:00|337|336|337|336|338|337|336|335|22600
1641314400000|2022-01-04 16:40:00|338|337|338|337|338|337|337|336|6500
1641314700000|2022-01-04 16:45:00|339|338|339|338|339|338|339|338|18100
1641315000000|2022-01-04 16:50:00|||||||||23200
1641315300000|2022-01-04 16:55:00|340|339|338|337|341|340|338|337|52400
1641315600000|2022-01-04 17:00:00|339|338|339|338|339|338|338|337|4700
1641315900000|2022-01-04 17:05:00|338|337|338|337|339|338|338|337|2900
1641316200000|2022-01-04 17:10:00|339|338|340|339|340|339|339|338|3300
1641316500000|2022-01-04 17:15:00|341|340|342|341|343|342|340|339|59800
1641316800000|2022-01-04 17:20:00|343|342|342|341|343|342|342|341|4900
1641317100000|2022-01-04 17:25:00|343|342|343|342|343|342|343|341|12800
1641317400000|2022-01-04 17:30:00|342|341|342|341|343|342|342|341|6700
1641317700000|2022-01-04 17:35:00|343|342|343|342|343|342|342|342|10500
1641318000000|2022-01-04 17:40:00|||||||||4100
1641318300000|2022-01-04 17:45:00|342|341|342|341|343|341|342|341|2300
1641318600000|2022-01-04 17:50:00|343|342|341|340|343|342|341|340|18800
1641318900000|2022-01-04 17:55:00|340|339|339|338|340|339|339|338|11800
1641319200000|2022-01-04 18:00:00|340|339|340|339|340|339|339|338|13400
1641319500000|2022-01-04 18:05:00|339|338|341|340|341|340|339|338|1000
1641319800000|2022-01-04 18:10:00|340|339|341|340|341|340|340|339|7800
1641320100000|2022-01-04 18:15:00|340|339|340|339|340|339|340|339|300
1641320400000|2022-01-04 18:20:00|||||||||4800
1641320700000|2022-01-04 18:25:00|341|340|341|340|342|341|341|340|5900
1641321000000|2022-01-04 18:30:00|340|339|338|337|340|339|338|337|9100
1641321300000|2022-01-04 18:35:00|337|336|338|337|338|337|337|336|14700
1641321600000|2022-01-04 18:40:00|337|336|336|335|337|336|336|335|18700
1641321900000|2022-01-04 18:45:00|337|336|336|335|337|336|336|335|3900
1641322200000|2022-01-04 18:50:00|335|334|335|334|335|334|334|333|37700
1641322500000|2022-01-04 18:55:00|334|333|335|334|335|334|334|333|11600
1641322800000|2022-01-04 19:00:00|334|333|334|333|335|334|333|331|32600
1641323100000|2022-01-04 19:05:00|335|334|335|334|337|336|335|334|12900
1641323400000|2022-01-04 19:10:00|336|335|337|336|338|337|335|334|27600
1641323700000|2022-01-04 19:15:00|336|335|338|337|338|337|336|335|7400
1641324000000|2022-01-04 19:20:00|337|336|337|336|338|337|337|336|2200
1641324300000|2022-01-04 19:25:00|336|335|337|336|337|336|336|335|3200
1641324600000|2022-01-04 19:30:00|338|337|339|338|339|338|338|337|8900
1641324900000|2022-01-04 19:35:00|340|339|339|338|340|339|339|338|12500
1641325200000|2022-01-04 19:40:00|340|339|339|338|340|339|339|338|10600
1641325500000|2022-01-04 19:45:00|338|337|338|337|338|337|338|337|7200
1641325800000|2022-01-04 19:50:00|339|338|341|340|342|341|339|338|19300
1641326100000|2022-01-04 19:55:00|342|341|342|341|342|341|341|340|19900
1641326400000|2022-01-04 20:00:00|343|342|342|341|343|342|342|341|30500
1641326700000|2022-01-04 20:05:00|343|342|343|342|343|342|342|341|20500
1641327000000|2022-01-04 20:10:00|344|343|344|343|344|343|344|343|10400
1641327300000|2022-01-04 20:15:00|345|344|345|344|345|344|345|343|20200
1641327600000|2022-01-04 20:20:00|346|345|345|344|346|345|345|344|45600
1641327900000|2022-01-04 20:25:00|344|343|345|344|345|344|344|343|8900
1641328200000|2022-01-04 20:30:00|346|345|346|344|346|345|345|344|4700
1641328500000|2022-01-04 20:35:00|345|343|346|345|346|345|344|343|16500
1641328800000|2022-01-04 20:40:00|345|344|346|345|346|345|345|344|10900
1641329100000|2022-01-04 20:45:00|||||||||500
1641329400000|2022-01-04 20:50:00|345|344|345|344|345|344|345|344|7900
1641329700000|2022-01-04 20:55:00|344|343|346|345|347|345|344|342|43900
1641393000000|2022-01-05 14:30:00|348|346|342|340|348|346|342|340|85900
1641393300000|2022-01-05 14:35:00|343|341|336|335|343|341|336|334|68100
1641393600000|2022-01-05 14:40:00|337|336|336|335|339|338|335|334|65600
1641393900000|2022-01-05 14:45:00|337|336|335|334|338|337|335|334|60900
1641394200000|2022-01-05 14:50:00|336|335|338|337|341|340|336|335|97500
1641394500000|2022-01-05 14:55:00|339|338|340|339|340|339|339|337|7100
1641394800000|2022-01-05 15:00:00|341|340|341|340|342|341|340|339|49600
1641395100000|2022-01-05 15:05:00|340|339|340|339|341|339|339|338|9500
1641395400000|2022-01-05 15:10:00|339|338|336|335|339|338|336|335|99900
1641395700000|2022-01-05 15:15:00|337|336|337|336|337|336|335|334|74800
1641396000000|2022-01-05 15:20:00||335||336||336||335|8700
1641396300000|2022-01-05 15:25:00|338|337|337|336|339|338|337|336|15100
1641396600000|2022-01-05 15:30:00|336|335|335|334|337|336|335|334|25400
1641396900000|2022-01-05 15:35:00|334|333|334|333|335|334|334|333|9700
1641397200000|2022-01-05 15:40:00|335|334|336|335|336|335|335|334|10100
1641397500000|2022-01-05 15:45:00|335|334|334|333|335|334|334|333|35800
1641397800000|2022-01-05 15:50:00|333|332|334|333|334|333|333|332|22400
1641398100000|2022-01-05 15:55:00|335|334|336|335|336|335|335|334|81800
1641398400000|2022-01-05 16:00:00|335|334|335|334|335|334|335|334|7700
1641398700000|2022-01-05 16:05:00|334|333|334|333|334|333|333|332|41600
1641399000000|2022-01-05 16:10:00|333|332|331|330|333|332|331|330|135600
1641399300000|2022-01-05 16:15:00|332|331|329|328|332|331|329|328|119200
1641399600000|2022-01-05 16:20:00|330|329|332|331|332|331|329|329|18700
1641399900000|2022-01-05 16:25:00|333|332|333|332|333|332|332|331|7200
1641400200000|2022-01-05 16:30:00|332|331|331|330|332|331|331|330|13700
1641400500000|2022-01-05 16:35:00|330|329|330|329|331|330|330|329|6400
1641400800000|2022-01-05 16:40:00|331|330|330|329|331|330|330|329|7500
1641401100000|2022-01-05 16:45:00|||||||||300
1641401400000|2022-01-05 16:50:00|331|330|331|330|331|330|331|330|3800
1641401700000|2022-01-05 16:55:00|330|329|331|330|331|330|330|329|19600
1641402000000|2022-01-05 17:00:00|330|329|331|330|331|330|329|328|24400
1641402300000|2022-01-05 17:05:00|332|331|331|330|332|331|331|330|2700
1641402600000|2022-01-05 17:10:00|332|331|332|331|332|331|332|331|1800
1641402900000|2022-01-05 17:15:00|333|332|333|332|333|332|333|332|4300
1641403200000|2022-01-05 17:20:00|332|331|332|331|332|331|332|331|14100
1641403500000|2022-01-05 17:25:00|331|330|332|331|332|331|331|330|6200
1641403800000|2022-01-05 17:30:00|331|330|328|327|331|330|328|327|45500
1641404100000|2022-01-05 17:35:00|327|326|327|326|328|327|327|326|17900
1641404400000|2022-01-05 17:40:00|326|325|326|325|326|326|326|325|18500
1641404700000|2022-01-05 17:45:00|325|324|326|325|326|325|325|324|37800
1641405000000|2022-01-05 17:50:00|||||||||800
1641405300000|2022-01-05 17:55:00|||||||||3400
1641405600000|2022-01-05 18:00:00|325|324|324|323|325|324|324|323|45200
1641405900000|2022-01-05 18:05:00|325|324|324|323|325|324|324|323|8300
1641406200000|2022-01-05 18:10:00|323|322|324|323|325|324|323|322|21200
1641406500000|2022-01-05 18:15:00|325|324|325|324|326|325|325|324|1800
1641406800000|2022-01-05 18:20:00|326|325|328|327|328|327|325|324|15400
1641407100000|2022-01-05 18:25:00|329|328|327|326|329|328|327|326|20800
1641407400000|2022-01-05 18:30:00|326|325|328|327|328|327|326|325|15100
1641407700000|2022-01-05 18:35:00|327|326|327|326|327|326|327|326|4500
1641408000000|2022-01-05 18:40:00|328|327|329|328|329|328|328|327|8900
1641408300000|2022-01-05 18:45:00|328|327|327|326|328|327|327|326|11900
1641408600000|2022-01-05 18:50:00|326|325|327|326|327|326|326|325|10500
1641408900000|2022-01-05 18:55:00||325||326||326||325|2500
1641409200000|2022-01-05 19:00:00|328|327|327|326|330|329|327|326|9000
1641409500000|2022-01-05 19:05:00|326|325|326|325|327|326|326|325|10200
1641409800000|2022-01-05 19:10:00|325|324|322|321|325|324|322|321|30800
1641410100000|2022-01-05 19:15:00|323|320|321|320|323|321|321|320|20100
1641410400000|2022-01-05 19:20:00|320|319|318|317|320|319|318|317|94300
1641410700000|2022-01-05 19:25:00|319|318|320|319|321|320|318|318|14400
1641411000000|2022-01-05 19:30:00|321|320|320|319|321|320|319|318|3500
1641411300000|2022-01-05 19:35:00|321|320|320|319|321|320|319|318|17200
1641411600000|2022-01-05 19:40:00|319|318|317|316|319|318|317|316|28800
1641411900000|2022-01-05 19:45:00|318|317|315|314|318|317|314|313|77900
1641412200000|2022-01-05 19:50:00|314|313|315|314|315|314|313|312|66500
1641412500000|2022-01-05 19:55:00|314|313|311|310|314|313|311|310|29300
1641412800000|2022-01-05 20:00:00|310|309|310|309|312|311|310|309|102300
1641413100000|2022-01-05 20:05:00|309|308|308|307|310|308|307|306|105600
1641413400000|2022-01-05 20:10:00|307|306|313|312|313|312|307|306|41400
1641413700000|2022-01-05 20:15:00|312|311|312|311|314|313|312|311|36600
1641414000000|2022-01-05 20:20:00|313|312|314|313|315|314|312|311|27100
1641414300000|2022-01-05 20:25:00|313|312|313|312|314|313|312|311|46900
1641414600000|2022-01-05 20:30:00|314|313|314|313|315|314|313|312|16300
1641414900000|2022-01-05 20:35:00|315|314|315|314|316|315|314|313|22200
1641415200000|2022-01-05 20:40:00|316|315|315|314|317|316|315|314|45900
1641415500000|2022-01-05 20:45:00|314|313|314|313|314|313|314|313|19000
1641415800000|2022-01-05 20:50:00|313|312|314|313|314|313|313|312|36200
1641416100000|2022-01-05 20:55:00|313|312|312|310|313|312|312|310|79500
1641479400000|2022-01-06 14:30:00|302|300|308|306|309|307|299|298|115700
1641479700000|2022-01-06 14:35:00|307|307|307|306|310|309|307|306|20800
1641480000000|2022-01-06 14:40:00|308|307|306|305|310|309|303|302|30400
1641480300000|2022-01-06 14:45:00|305|304|300|299|306|305|300|299|103100
1641480600000|2022-01-06 14:50:00|301|300|299|298|302|301|299|298|75600
1641480900000|2022-01-06 14:55:00|300|299|297|296|300|299|296|295|49800
1641481200000|2022-01-06 15:00:00|296|295|294|293|298|297|294|293|117700
1641481500000|2022-01-06 15:05:00|293|292|292|291|293|293|291|290|125400
1641481800000|2022-01-06 15:10:00|293|292|292|291|293|292|291|290|67200
1641482100000|2022-01-06 15:15:00|291|290|292|291|296|295|291|290|78600
1641482400000|2022-01-06 15:20:00|293|292|298|297|298|297|292|291|45000
1641482700000|2022-01-06 15:25:00|299|298|302|301|304|302|299|298|44100
1641483000000|2022-01-06 15:30:00|303|302|306|305|307|306|303|302|52000
1641483300000|2022-01-06 15:35:00|305|304|305|304|308|307|305|304|21400
1641483600000|2022-01-06 15:40:00|304|303|301|300|304|304|301|300|28500
1641483900000|2022-01-06 15:45:00|302|301|308|307|309|308|302|301|33800
1641484200000|2022-01-06 15:50:00|307|306|307|306|308|307|306|305|12100
1641484500000|2022-01-06 15:55:00|306|305|308|307|309|308|306|305|19100
1641484800000|2022-01-06 16:00:00|307|306|304|303|307|307|304|303|28000
1641485100000|2022-01-06 16:05:00|305|304|308|307|308|307|305|304|22400
1641485400000|2022-01-06 16:10:00|309|308|310|309|311|310|308|307|8900
1641485700000|2022-01-06 16:15:00|311|310|310|309|313|312|310|309|15300
1641486000000|2022-01-06 16:20:00|309|308|308|307|311|310|307|306|27400
1641486300000|2022-01-06 16:25:00|307|306|305|304|307|306|303|302|19800
1641486600000|2022-01-06 16:30:00|304|303|302|301|304|303|302|301|12700
1641486900000|2022-01-06 16:35:00|301|300|302|301|303|302|301|300|47800
1641487200000|2022-01-06 16:40:00|303|302|305|304|306|304|303|302|38800
1641487500000|2022-01-06 16:45:00|304|303|304|303|305|304|301|300|17400
1641487800000|2022-01-06 16:50:00|303|302|305|304|305|304|303|302|6200
1641488100000|2022-01-06 16:55:00|304|303|306|305|306|305|304|303|9500
1641488400000|2022-01-06 17:00:00|307|306|307|306|308|307|306|305|8000
1641488700000|2022-01-06 17:05:00|306|305|308|307|308|307|306|305|1700
1641489000000|2022-01-06 17:10:00|307|306|306|305|307|306|306|305|5100
1641489300000|2022-01-06 17:15:00|305|304|306|305|307|306|305|304|12300
1641489600000|2022-01-06 17:20:00|307|306|307|306|308|307|306|305|9500
1641489900000|2022-01-06 17:25:00|308|307|308|307|308|307|308|307|1100
1641490200000|2022-01-06 17:30:00|309|308|307|306|309|308|306|304|14900
1641490500000|2022-01-06 17:35:00|306|305|308|307|308|307|306|305|7800
1641490800000|2022-01-06 17:40:00|307|306|308|307|309|307|307|306|4800
1641491100000|2022-01-06 17:45:00|309|308|308|307|309|308|307|306|2400
1641491400000|2022-01-06 17:50:00|307|306|307|306|307|306|307|306|3800
1641491700000|2022-01-06 17:55:00|306|305|306|305|307|306|306|304|42100
1641492000000|2022-01-06 18:00:00|307|306|307|306|307|306|307|306|800
1641492300000|2022-01-06 18:05:00|306|305|307|306|307|306|306|305|1200
1641492900000|2022-01-06 18:15:00|308|307|307|306|308|307|307|305|7900
1641493200000|2022-01-06 18:20:00|306|305|306|305|306|305|306|305|1700
1641493500000|2022-01-06 18:25:00|305|304|304|303|305|305|304|303|21600
1641493800000|2022-01-06 18:30:00|303|302|303|302|303|302|303|302|11000
1641494100000|2022-01-06 18:35:00|304|303|304|303|305|303|303|302|13000
1641494400000|2022-01-06 18:40:00|305|304|306|305|306|305|305|304|14000
1641494700000|2022-01-06 18:45:00|305|304|308|307|308|307|305|304|10400
1641495000000|2022-01-06 18:50:00|||||||||1700
1641495300000|2022-01-06 18:55:00|||||||||400
1641495600000|2022-01-06 19:00:00|307|306|306|305|307|306|306|305|20200
1641495900000|2022-01-06 19:05:00|305|304|308|307|308|307|305|304|13700
1641496200000|2022-01-06 19:10:00|309|308|308|307|309|308|308|307|20200
1641496500000|2022-01-06 19:15:00|309||308||309||308||6600
1641496800000|2022-01-06 19:20:00|307|306|307|306|308|307|306|305|6600
1641497100000|2022-01-06 19:25:00|||||||||200
1641497400000|2022-01-06 19:30:00|306|305|306|305|307|306|306|305|10900
1641497700000|2022-01-06 19:35:00|307|306|307|306|307|306|306|305|900
1641498000000|2022-01-06 19:40:00|308|307|308|307|309|307|307|306|10400
1641498300000|2022-01-06 19:45:00|307|306|308|307|308|307|307|306|8300
1641498600000|2022-01-06 19:50:00|309|308|309|308|309|308|308|308|11900
1641498900000|2022-01-06 19:55:00|310|309|309|308|310|309|309|308|4100
1641499200000|2022-01-06 20:00:00|308|307|309|308|309|308|308|306|19600
1641499500000|2022-01-06 20:05:00|310|309|309|308|310|309|309|308|3600
1641499800000|2022-01-06 20:10:00|308|307|308|307|309|308|308|307|4600
1641500100000|2022-01-06 20:15:00|307|306|307|306|309|307|307|306|17700
1641500400000|2022-01-06 20:20:00|308|307|309|308|309|308|308|307|16200
1641500700000|2022-01-06 20:25:00|308|307|309|308|309|308|308|307|11200
1641501000000|2022-01-06 20:30:00|310|309|307|306|310|309|307|306|36900
1641501300000|2022-01-06 20:35:00|308|307|307|306|308|307|307|306|22800
1641501600000|2022-01-06 20:40:00|308|307|308|307|308|307|307|306|10000
1641501900000|2022-01-06 20:45:00|309|308|309|308|309|308|309|308|49400
1641502200000|2022-01-06 20:50:00|308|307|307|306|308|307|307|306|32700
1641502500000|2022-01-06 20:55:00|306|305|306|303|307|306|305|303|51000
1641565800000|2022-01-07 14:30:00|298|297|297|296|302|300|297|295|40600
1641566100000|2022-01-07 14:35:00|298|297|304|303|304|303|297|296|39100
1641566400000|2022-01-07 14:40:00|303|302|308|307|308|307|303|302|25500
1641566700000|2022-01-07 14:45:00|309|308|308|307|309|308|305|304|18000
1641567000000|2022-01-07 14:50:00|307|306|306|305|309|308|305|304|11600
1641567300000|2022-01-07 14:55:00|307|306|307|306|308|307|307|305|58200
1641567600000|2022-01-07 15:00:00|306|305|302|301|306|305|302|301|13800
1641567900000|2022-01-07 15:05:00|301|300|300|299|302|301|300|299|46000
1641568200000|2022-01-07 15:10:00|301|300|303|302|304|302|300|298|30800
1641568500000|2022-01-07 15:15:00|302|301|300|299|302|301|300|299|26700
1641568800000|2022-01-07 15:20:00|299|298|298|297|300|298|297|296|24200
1641569100000|2022-01-07 15:25:00|299|298|298|297|300|299|297|296|34500
1641569400000|2022-01-07 15:30:00|297|296|298|297|299|298|297|296|6300
1641569700000|2022-01-07 15:35:00|297|296|296|295|298|297|296|294|61500
1641570000000|2022-01-07 15:40:00|297|294|294|293|297|296|294|293|123100
1641570300000|2022-01-07 15:45:00|293|292|293|292|293|292|293|292|21800
1641570600000|2022-01-07 15:50:00|292|291|291|290|292|291|289|287|119000
1641570900000|2022-01-07 15:55:00|292|291|293|292|294|293|291|290|20700
1641571200000|2022-01-07 16:00:00|294|293|294|293|295|294|293|292|15600
1641571500000|2022-01-07 16:05:00|295|294|293|292|296|295|293|292|15900
1641571800000|2022-01-07 16:10:00|294|293|293|292|294|293|293|292|12700
1641572100000|2022-01-07 16:15:00|294|293|292|291|295|294|292|291|16200
1641572400000|2022-01-07 16:20:00|293|292|293|292|294|293|292|291|19800
1641572700000|2022-01-07 16:25:00|294|293|295|294|297|296|294|293|23300
1641573000000|2022-01-07 16:30:00|296|295|297|296|298|297|296|295|3600
1641573300000|2022-01-07 16:35:00|298|297|296|295|298|297|296|295|85700
1641573600000|2022-01-07 16:40:00|297|296|298|297|298|297|297|296|12000
1641573900000|2022-01-07 16:45:00|299|298|300|299|300|299|299|298|2700
1641574200000|2022-01-07 16:50:00|301|300|302|301|302|301|300|299|22300
1641574500000|2022-01-07 16:55:00|301|300|302|301|303|301|301|300|6400
1641574800000|2022-01-07 17:00:00|303|300|300|299|303|300|300|299|11000
1641575100000|2022-01-07 17:05:00|301|300|301|300|302|301|301|300|3800
1641575400000|2022-01-07 17:10:00|302|301|301|300|302|301|301|300|7300
1641575700000|2022-01-07 17:15:00|302|301|301|300|302|301|301|300|10500
1641576000000|2022-01-07 17:20:00|300|299|300|298|300|299|299|298|5400
1641576300000|2022-01-07 17:25:00|299|299|299|298|300|299|299|298|4900
1641576600000|2022-01-07 17:30:00|300|299|298|297|300|299|298|297|5400
1641576900000|2022-01-07 17:35:00|297|296|297|296|298|297|297|296|5300
1641577200000|2022-01-07 17:40:00|298|297|298|297|298|297|298|296|1400
1641577500000|2022-01-07 17:45:00|297|296|299|298|299|298|297|296|8900
1641577800000|2022-01-07 17:50:00|300|299|300|299|300|299|300|299|3400
1641578100000|2022-01-07 17:55:00|301|300|301|300|301|300|301|300|2400
1641578400000|2022-01-07 18:00:00|300|299|300|299|301|300|300|299|8900
1641578700000|2022-01-07 18:05:00|||||||||1900
1641579000000|2022-01-07 18:10:00|301|300|300|299|301|300|300|299|4000
1641579300000|2022-01-07 18:15:00|299|298|299|298|299|298|299|298|4500
1641579600000|2022-01-07 18:20:00|298|297|296|295|298|297|296|295|31100
1641579900000|2022-01-07 18:25:00|297|296|296|295|297|296|296|295|1600
1641580200000|2022-01-07 18:30:00|||||||||3500
1641580500000|2022-01-07 18:35:00|297|296|296|295|297|296|296|295|13500
1641580800000|2022-01-07 18:40:00|297|296|296|295|297|296|296|295|3600
1641581100000|2022-01-07 18:45:00|||||||||200
1641581400000|2022-01-07 18:50:00|295|294|295|294|295|295|295|294|38700
1641581700000|2022-01-07 18:55:00|296|295|296|295|296|295|296|295|18800
1641582000000|2022-01-07 19:00:00|295|294|294|293|295|294|294|293|27600
1641582300000|2022-01-07 19:05:00|293|292|294|293|294|293|293|292|2000
1641582600000|2022-01-07 19:10:00|||||||||3700
1641582900000|2022-01-07 19:15:00|||||||||1600
1641583200000|2022-01-07 19:20:00|293|292|293|292|293|292|293|292|10100
1641583500000|2022-01-07 19:25:00|294|293|294|293|294|293|294|293|500
1641583800000|2022-01-07 19:30:00|295|294|294|293|295|294|293|292|11400
1641584100000|2022-01-07 19:35:00|295|294|294|293|295|294|294|293|5400
1641584400000|2022-01-07 19:40:00|295|294|295|294|295|294|294|293|9700
1641584700000|2022-01-07 19:45:00|296|295|296|295|296|295|296|295|2100
1641585000000|2022-01-07 19:50:00|297|296|297|296|297|296|296|295|4900
1641585300000|2022-01-07 19:55:00|296|295|294|293|296|295|294|293|15800
1641585600000|2022-01-07 20:00:00|295|294|294|293|295|294|292|291|86100
1641585900000|2022-01-07 20:05:00|295|294|294|293|295|294|294|293|8300
1641586200000|2022-01-07 20:10:00|293|292|292|291|294|293|292|291|37300
1641586500000|2022-01-07 20:15:00|291|290|292|291|292|291|291|290|11300
1641586800000|2022-01-07 20:20:00|||||||||6300
1641587100000|2022-01-07 20:25:00|293|292|293|292|293|292|292|291|59100
1641587400000|2022-01-07 20:30:00|294|293|291|290|294|293|288|287|203200
1641587700000|2022-01-07 20:35:00|290|289|291|290|291|290|290|289|3000
1641588000000|2022-01-07 20:40:00|290|289|290|289|290|289|290|289|61800
1641588300000|2022-01-07 20:45:00|||||||||75100
1641588600000|2022-01-07 20:50:00|||||||||18100
1641588900000|2022-01-07 20:55:00|||||||||143400
1641825000000|2022-01-10 14:30:00|275|274|275|273|279|277|272|271|119600
1641825300000|2022-01-10 14:35:00|274|274|277|276|277|276|273|272|40800
1641825600000|2022-01-10 14:40:00|278|277|282|281|285|283|277|276|78100
1641825900000|2022-01-10 14:45:00|283|282|286|285|287|286|282|281|46100
1641826200000|2022-01-10 14:50:00|287|286|281|280|287|286|281|280|22200
1641826500000|2022-01-10 14:55:00|280|279|279|278|281|280|277|276|26100
1641826800000|2022-01-10 15:00:00|278|277|276|275|279|278|275|274|49800
1641827100000|2022-01-10 15:05:00|275|274|278|277|280|279|275|274|54700
1641827400000|2022-01-10 15:10:00|277|276|277|276|278|277|276|275|30700
1641827700000|2022-01-10 15:15:00|278|277|277|276|279|278|277|276|29700
1641828000000|2022-01-10 15:20:00|278|277|279|278|279|278|277|276|9900
1641828300000|2022-01-10 15:25:00|278|277|280|279|281|280|278|277|22400
1641828600000|2022-01-10 15:30:00|279|278|281|280|282|281|279|278|17600
1641828900000|2022-01-10 15:35:00|280|279|280|279|280|279|279|278|17000
1641829200000|2022-01-10 15:40:00|279|278|278|277|279|278|278|277|51900
1641829500000|2022-01-10 15:45:00|279|276|276|275|279|277|276|275|23200
1641829800000|2022-01-10 15:50:00|275|274|276|275|276|275|273|272|44100
1641830100000|2022-01-10 15:55:00|275|274|277|276|278|277|275|274|34000
1641830400000|2022-01-10 16:00:00|276|275|276|275|278|277|276|275|10300
1641830700000|2022-01-10 16:05:00|277|276|274|273|277|276|274|273|40400
1641831000000|2022-01-10 16:10:00|275|274|281|280|281|280|275|274|22700
1641831300000|2022-01-10 16:15:00|280|279|284|283|285|283|280|279|27000
1641831600000|2022-01-10 16:20:00|283|282|286|285|286|285|283|282|26800
1641831900000|2022-01-10 16:25:00|285|284|287|286|288|287|285|284|23200
1641832200000|2022-01-10 16:30:00|288|287|287|286|288|287|287|286|12700
1641832500000|2022-01-10 16:35:00|286|285|287|286|288|287|286|285|6200
1641832800000|2022-01-10 16:40:00|286|285|285|284|287|286|284|283|61700
1641833100000|2022-01-10 16:45:00|286|285|284|283|287|286|284|283|11200
1641833400000|2022-01-10 16:50:00|283|282|285|284|285|284|283|282|14500
1641833700000|2022-01-10 16:55:00|286|285|288|287|288|287|285|284|12400
1641834000000|2022-01-10 17:00:00|289|288|286|285|289|288|286|285|12100
1641834300000|2022-01-10 17:05:00|285|284|284|283|285|285|284|283|12700
1641834600000|2022-01-10 17:10:00|285|284|284|283|285|284|284|283|7400
1641834900000|2022-01-10 17:15:00|283|282|283|282|284|283|283|282|5500
1641835200000|2022-01-10 17:20:00|||||||||4100
1641835500000|2022-01-10 17:25:00|282|281|281|280|282|281|280|279|31900
1641835800000|2022-01-10 17:30:00|280|279|279|278|280|279|278|277|38200
1641836100000|2022-01-10 17:35:00|278|277|278|277|279|278|278|277|7300
1641836400000|2022-01-10 17:40:00|279|278|278|277|280|279|278|277|4500
1641836700000|2022-01-10 17:45:00|279|278|282|281|283|282|278|277|22900
1641837000000|2022-01-10 17:50:00|281|280|283|282|283|282|280|279|4600
1641837300000|2022-01-10 17:55:00|282|281|283|282|283|282|282|281|11100
1641837600000|2022-01-10 18:00:00|282|281|282|281|283|282|281|280|7100
1641837900000|2022-01-10 18:05:00|283|282|283|282|283|282|283|282|800
1641838200000|2022-01-10 18:10:00|||||||||2200
1641838500000|2022-01-10 18:15:00|284|283|284|283|284|283|284|283|5700
1641838800000|2022-01-10 18:20:00|285|284|285|284|285|284|285|284|6200
1641839100000|2022-01-10 18:25:00|286|285|285|284|286|285|285|284|21600
1641839400000|2022-01-10 18:30:00|284|283|285|284|286|285|284|283|2400
1641839700000|2022-01-10 18:35:00|||||||||800
1641840000000|2022-01-10 18:40:00|286|285|288|287|288|287|286|285|20300
1641840300000|2022-01-10 18:45:00|287|286|287|286|287|286|286|285|3700
1641840600000|2022-01-10 18:50:00|288|287|288|287|289|288|288|287|17300
1641840900000|2022-01-10 18:55:00|289|288|288|287|289|288|287|286|4100
1641841200000|2022-01-10 19:00:00|||||||||100
1641841500000|2022-01-10 19:05:00|289|288|290|289|291|289|289|288|25300
1641841800000|2022-01-10 19:10:00|289|288|286|285|289|288|285|284|60600
1641842100000|2022-01-10 19:15:00|287|286|289|288|289|288|286|286|18800
1641842400000|2022-01-10 19:20:00|288|287|288|287|290|289|288|287|19300
1641842700000|2022-01-10 19:25:00|289|288|289|288|290|289|289|288|9000
1641843000000|2022-01-10 19:30:00|290|289|289|288|290|289|289|287|4800
1641843300000|2022-01-10 19:35:00|290|289|290|289|291|290|289|288|8400
1641843600000|2022-01-10 19:40:00|289|288|289|288|290|289|289|288|4700
1641843900000|2022-01-10 19:45:00|288|287|288|287|288|287|288|287|3200
1641844200000|2022-01-10 19:50:00|289|288|286|285|289|288|286|285|12200
1641844500000|2022-01-10 19:55:00|287|286|285|284|287|286|285|284|9600
1641844800000|2022-01-10 20:00:00|286|285|284|283|286|285|284|283|6700
1641845100000|2022-01-10 20:05:00|283|282|284|283|284|283|283|282|1300
1641845400000|2022-01-10 20:10:00|285|284|285|284|285|284|285|283|4700
1641845700000|2022-01-10 20:15:00|286|285|287|286|287|286|285|284|5400
1641846000000|2022-01-10 20:20:00|||||||||100
1641846300000|2022-01-10 20:25:00|288|287|288|287|289|288|288|286|5500
1641846600000|2022-01-10 20:30:00|287|286|287|286|287|286|286|285|12800
1641846900000|2022-01-10 20:35:00|||||||||900
1641847200000|2022-01-10 20:40:00|288|287|288|287|288|287|287|287|8900
1641847500000|2022-01-10 20:45:00|289|288|289|288|290|289|289|288|43000
1641847800000|2022-01-10 20:50:00|290|289|292|291|292|291|290|289|23300
1641848100000|2022-01-10 20:55:00|291|290|294|292|294|292|291|290|71800
1641911400000|2022-01-11 14:30:00|292|291|289|287|292|291|285|283|67800
1641911700000|2022-01-11 14:35:00|288|288|288|287|291|290|288|287|28500
1641912000000|2022-01-11 14:40:00|289|288|288|287|289|288|286|285|24500
1641912300000|2022-01-11 14:45:00|289|288|289|288|291|290|288|287|13900
1641912600000|2022-01-11 14:50:00|290|289|292|291|293|292|290|288|15500
1641912900000|2022-01-11 14:55:00|293|292|295|293|295|294|293|292|7400
1641913200000|2022-01-11 15:00:00|294|294|297|295|297|295|294|293|40000
1641913500000|2022-01-11 15:05:00|298|296|296|295|299|298|295|294|42000
1641913800000|2022-01-11 15:10:00|295|294|299|298|299|298|295|294|15000
1641914100000|2022-01-11 15:15:00|300|299|297|296|300|299|296|295|30000
1641914400000|2022-01-11 15:20:00|298|297|296|295|299|297|296|295|19500
1641914700000|2022-01-11 15:25:00|297|296|297|296|297|296|295|294|23600
1641915000000|2022-01-11 15:30:00|298|297|294|293|298|297|294|293|22000
1641915300000|2022-01-11 15:35:00|293|292|293|292|293|292|292|291|17800
1641915600000|2022-01-11 15:40:00|292|291|290|289|293|292|290|289|28500
1641915900000|2022-01-11 15:45:00|291|290|292|291|292|291|290|289|15400
1641916200000|2022-01-11 15:50:00|293|292|292|291|293|292|292|291|16000
1641916500000|2022-01-11 15:55:00|291|290|291|290|291|290|289|288|14900
1641916800000|2022-01-11 16:00:00|292|291|294|293|295|294|292|291|11400
1641917100000|2022-01-11 16:05:00|295|294|296|295|296|295|294|293|19500
1641917400000|2022-01-11 16:10:00|297|296|297|296|297|296|297|296|9700
1641917700000|2022-01-11 16:15:00|298|297|298|297|298|297|298|297|30800
1641918000000|2022-01-11 16:20:00|297|296|298|297|298|297|297|296|57800
1641918300000|2022-01-11 16:25:00|299|296|300|299|300|299|299|296|67400
1641918600000|2022-01-11 16:30:00|299|298|301|300|301|300|299|298|68500
1641918900000|2022-01-11 16:35:00|302|301|304|303|304|303|302|301|33000
1641919200000|2022-01-11 16:40:00|305|304|304|303|305|304|303|302|35100
1641919500000|2022-01-11 16:45:00|303|302|303|302|304|303|302|301|25900
1641919800000|2022-01-11 16:50:00|304|303|304|303|304|303|302|301|33500
1641920100000|2022-01-11 16:55:00|||||||||2100
1641920400000|2022-01-11 17:00:00|305|304|306|305|307|306|305|304|33500
1641920700000|2022-01-11 17:05:00|307|306|308|307|308|307|306|305|15900
1641921000000|2022-01-11 17:10:00|309|308|310|309|310|309|309|308|27200
1641921300000|2022-01-11 17:15:00|309|308|309|308|309|308|308|307|21700
1641921600000|2022-01-11 17:20:00|308|307|306|305|309|307|305|304|16100
1641921900000|2022-01-11 17:25:00|305|304|303|302|305|304|303|302|14300
1641922200000|2022-01-11 17:30:00|304|303|304|303|304|303|304|303|14200
1641922500000|2022-01-11 17:35:00|305|304|304|303|305|304|304|303|4300
1641922800000|2022-01-11 17:40:00|305|304|306|305|306|305|304|303|5400
1641923100000|2022-01-11 17:45:00|305|304|304|303|305|304|304|303|11400
1641923400000|2022-01-11 17:50:00|305|304|305|304|306|305|305|304|2600
1641923700000|2022-01-11 17:55:00|304|303|305|304|305|304|304|303|8900
1641924000000|2022-01-11 18:00:00|304|303|304|303|304|303|304|303|10700
1641924300000|2022-01-11 18:05:00|303|302|303|302|303|302|301|300|12600
1641924600000|2022-01-11 18:10:00|304|303|304|303|304|303|302|301|4500
1641924900000|2022-01-11 18:15:00|303|302|305|304|305|304|303|302|6300
1641925200000|2022-01-11 18:20:00|306|305|305|304|306|305|305|304|6200
1641925500000|2022-01-11 18:25:00|||||||||2900
1641925800000|2022-01-11 18:30:00|306|305|307|306|307|306|306|305|17700
1641926100000|2022-01-11 18:35:00|306|305|307|306|307|306|306|305|2900
1641926400000|2022-01-11 18:40:00|||||||||400
1641926700000|2022-01-11 18:45:00|308|307|307|306|308|307|307|306|9300
1641927000000|2022-01-11 18:50:00|308|307|307|306|308|307|307|306|6900
1641927300000|2022-01-11 18:55:00|306|305|306|305|307|306|306|305|3200
1641927600000|2022-01-11 19:00:00|307|306|307|306|307|306|306|305|30300
1641927900000|2022-01-11 19:05:00|306|305|305|304|307|306|305|304|34600
1641928200000|2022-01-11 19:10:00|306|305|307|306|307|306|306|305|12200
1641928500000|2022-01-11 19:15:00|||||||||100
1641928800000|2022-01-11 19:20:00|306|305|307|306|307|306|306|305|4000
1641929100000|2022-01-11 19:25:00|306|305|305|304|306|305|305|304|7100
1641929400000|2022-01-11 19:30:00|304|303|303|302|304|303|303|302|14500
1641929700000|2022-01-11 19:35:00|304|303|304|303|304|303|304|303|3400
1641930000000|2022-01-11 19:40:00|305|304|305|304|306|305|305|304|20100
1641930300000|2022-01-11 19:45:00|306|305|307|306|307|306|306|305|6200
1641930600000|2022-01-11 19:50:00|||||||||700
1641930900000|2022-01-11 19:55:00|306|305|306|305|306|305|306|305|4700
1641931200000|2022-01-11 20:00:00|307|306|307|306|307|306|306|305|1100
1641931500000|2022-01-11 20:05:00|308|307|306|305|308|307|306|305|17400
1641931800000|2022-01-11 20:10:00|307|306|307|306|307|306|306|305|8000
1641932100000|2022-01-11 20:15:00|308|307|306|305|308|307|306|305|29100
1641932400000|2022-01-11 20:20:00|307|306|306|305|307|306|306|305|14000
1641932700000|2022-01-11 20:25:00|305|304|305|304|305|304|305|304|10900
1641933000000|2022-01-11 20:30:00|306|305|306|305|306|305|306|305|23800
1641933300000|2022-01-11 20:35:00|305|304|303|302|305|304|303|302|40700
1641933600000|2022-01-11 20:40:00|||||||||11800
1641933900000|2022-01-11 20:45:00|304|303|305|304|305|304|304|303|7000
1641934200000|2022-01-11 20:50:00|304|303|303|302|304|303|303|302|40600
1641934500000|2022-01-11 20:55:00|304||304||304||303||25700
1641997800000|2022-01-12 14:30:00|322|320|325|324|328|326|318|316|169700
1641998100000|2022-01-12 14:35:00|324|323|323|322|325|324|321|320|49400
1641998400000|2022-01-12 14:40:00|324|323|320|319|324|323|318|317|128000
1641998700000|2022-01-12 14:45:00|319|318|316|315|319|318|314|313|83200
1641999000000|2022-01-12 14:50:00|317|316|322|320|322|321|317|316|51600
1641999300000|2022-01-12 14:55:00|321|319|323|322|324|323|320|319|43000
1641999600000|2022-01-12 15:00:00|322|321|319|318|323|322|318|317|47200
1641999900000|2022-01-12 15:05:00|318|317|316|315|319|318|315|314|60000
1642000200000|2022-01-12 15:10:00|317|316|320|319|320|319|316|315|89100
1642000500000|2022-01-12 15:15:00|319|318|320|319|321|320|318|317|41500
1642000800000|2022-01-12 15:20:00|321|320|318|317|321|320|318|317|18500
1642001100000|2022-01-12 15:25:00|317|316|317|316|318|317|316|315|31700
1642001400000|2022-01-12 15:30:00|316|315|315|314|316|315|314|313|94300
1642001700000|2022-01-12 15:35:00|314|313|312|311|314|314|312|311|32700
1642002000000|2022-01-12 15:40:00|313|312|313|312|313|312|312|311|18700
1642002300000|2022-01-12 15:45:00|314|313|314|313|314|313|313|312|11800
1642002600000|2022-01-12 15:50:00|313|312|312|311|314|313|311|310|33200
1642002900000|2022-01-12 15:55:00|311|310|313|312|314|313|311|310|35600
1642003200000|2022-01-12 16:00:00|314|313|313|312|315|314|313|312|25200
1642003500000|2022-01-12 16:05:00|312|311|311|310|312|311|310|309|121900
1642003800000|2022-01-12 16:10:00|310|309|310|309|312|311|309|308|33400
1642004100000|2022-01-12 16:15:00|309|308|309|308|310|308|307|306|27900
1642004400000|2022-01-12 16:20:00|310|309|311|310|311|310|310|309|9600
1642004700000|2022-01-12 16:25:00|312|311|313|312|313|312|312|311|11900
1642005000000|2022-01-12 16:30:00|314|313|315|314|315|314|314|313|13600
1642005300000|2022-01-12 16:35:00|314|313|315|314|315|314|314|313|7700
1642005600000|2022-01-12 16:40:00|316|315|315|314|316|315|315|314|14400
1642005900000|2022-01-12 16:45:00|314|313|315|314|315|314|314|313|19300
1642006200000|2022-01-12 16:50:00|314|313|316|315|316|315|314|313|2800
1642006500000|2022-01-12 16:55:00|315|314|316|315|316|315|315|314|3400
1642006800000|2022-01-12 17:00:00|315|314|315|314|315|314|314|313|26000
1642007100000|2022-01-12 17:05:00|314|313|314|313|316|314|314|313|7800
1642007400000|2022-01-12 17:10:00|315|314|315|314|316|315|314|313|32600
1642007700000|2022-01-12 17:15:00|316|315|317|316|317|316|316|315|16100
1642008000000|2022-01-12 17:20:00|316|315|316|315|317|316|316|315|25200
1642008300000|2022-01-12 17:25:00|317|316|318|317|318|317|317|316|14000
1642008600000|2022-01-12 17:30:00|317|316|318|317|319|318|317|316|26600
1642008900000|2022-01-12 17:35:00|319|318|318|317|319|318|318|317|27700
1642009200000|2022-01-12 17:40:00|||||||||3300
1642009500000|2022-01-12 17:45:00|319|318|319|318|319|318|318|318|2300
1642009800000|2022-01-12 17:50:00|320|319|321|320|321|320|319|318|78500
1642010100000|2022-01-12 17:55:00|320|319|319|318|320|319|319|318|14500
1642010400000|2022-01-12 18:00:00|320|319|319|318|320|319|318|317|19500
1642010700000|2022-01-12 18:05:00|320|319|320|319|320|319|320|319|5300
1642011000000|2022-01-12 18:10:00|319|318|318|317|319|318|317|316|13500
1642011300000|2022-01-12 18:15:00|317|316|317|316|318|317|317|316|7000
1642011600000|2022-01-12 18:20:00|316|315|317|316|317|316|316|315|2900
1642011900000|2022-01-12 18:25:00|318|317|317|316|318|317|317|316|20300
1642012200000|2022-01-12 18:30:00|318|317|318|317|318|317|318|317|1200
1642012500000|2022-01-12 18:35:00|317|316|317|316|317|316|317|316|2700
1642012800000|2022-01-12 18:40:00|316|315|317|316|317|316|316|315|3600
1642013100000|2022-01-12 18:45:00|318||317||318||317||10700
1642013400000|2022-01-12 18:50:00|316|315|316|315|316|316|315|314|9600
1642013700000|2022-01-12 18:55:00|||||||||3500
1642014000000|2022-01-12 19:00:00|317|316|315|314|317|316|314|313|18800
1642014300000|2022-01-12 19:05:00|||||||||2400
1642014600000|2022-01-12 19:10:00|314|313|316|315|316|315|314|313|7000
1642014900000|2022-01-12 19:15:00|317|316|315|314|317|316|315|314|5700
1642015200000|2022-01-12 19:20:00|316|315|317|316|317|316|316|315|1200
1642015500000|2022-01-12 19:25:00|||||||||700
1642015800000|2022-01-12 19:30:00|316|315|315|314|316|315|315|314|6800
1642016100000|2022-01-12 19:35:00|316|315|317|316|317|316|316|315|2200
1642016400000|2022-01-12 19:40:00|316|315|317|316|317|316|316|315|20900
1642016700000|2022-01-12 19:45:00|316|315|318|317|318|317|316|315|3700
1642017000000|2022-01-12 19:50:00|||||||||900
1642017300000|2022-01-12 19:55:00|319|318|318|317|319|318|318|317|19800
1642017600000|2022-01-12 20:00:00|317|316|318|317|318|317|317|316|13300
1642017900000|2022-01-12 20:05:00|317|316|316|315|317|316|316|315|5600
1642018200000|2022-01-12 20:10:00|317|316|317|316|317|316|316|315|1400
1642018500000|2022-01-12 20:15:00|318|317|318|317|318|317|318|317|5300
1642018800000|2022-01-12 20:20:00|317|316|318|317|318|317|317|316|4600
1642019100000|2022-01-12 20:25:00|317|316|318|317|318|317|316|315|29500
1642019400000|2022-01-12 20:30:00|317|316|317|316|318|317|317|316|3900
1642019700000|2022-01-12 20:35:00|318|317|318|317|318|317|318|317|29600
1642020000000|2022-01-12 20:40:00|||||||||1700
1642020300000|2022-01-12 20:45:00|319|318|318|317|319|318|318|317|24500
1642020600000|2022-01-12 20:50:00|319|318|318|317|319|318|318|317|55000
1642020900000|2022-01-12 20:55:00|319|318|317|316|319|318|317|316|33200
1642084200000|2022-01-13 14:30:00|321|320|316|315|321|320|314|313|86000
1642084500000|2022-01-13 14:35:00|315|314|316|315|318|317|313|312|48600
1642084800000|2022-01-13 14:40:00|317|316|317|316|317|316|315|314|11600
1642085100000|2022-01-13 14:45:00|316|315|311|310|316|315|311|310|53600
1642085400000|2022-01-13 14:50:00|312|311|312|311|313|312|311|310|67300
1642085700000|2022-01-13 14:55:00|313|312|311|310|313|312|311|310|35700
1642086000000|2022-01-13 15:00:00|310|309|309|308|310|309|308|307|67800
1642086300000|2022-01-13 15:05:00|310|309|309|308|310|309|309|308|9000
1642086600000|2022-01-13 15:10:00|308|307|306|305|309|307|306|305|81600
1642086900000|2022-01-13 15:15:00|305|304|302|301|305|304|301|300|92600
1642087200000|2022-01-13 15:20:00|303|302|304|303|305|304|303|302|49800
1642087500000|2022-01-13 15:25:00|303|302|303|302|304|303|301|300|53600
1642087800000|2022-01-13 15:30:00|304|303|302|301|304|303|301|300|33600
1642088100000|2022-01-13 15:35:00|301|300|302|301|302|301|301|300|18100
1642088400000|2022-01-13 15:40:00|303|302|302|301|303|302|302|301|8100
1642088700000|2022-01-13 15:45:00|303|302|303|302|304|303|302|301|5500
1642089000000|2022-01-13 15:50:00|302|301|300|299|302|301|299|298|73500
1642089300000|2022-01-13 15:55:00|301|300|302|301|303|302|301|300|14100
1642089600000|2022-01-13 16:00:00|301|300|302|301|302|301|300|299|33100
1642089900000|2022-01-13 16:05:00|301|300|304|303|304|303|301|300|141400
1642090200000|2022-01-13 16:10:00|303|302|302|301|303|302|301|300|13400
1642090500000|2022-01-13 16:15:00|301|300|301|300|301|300|301|300|12900
1642090800000|2022-01-13 16:20:00|302|301|305|304|305|304|302|301|15500
1642091100000|2022-01-13 16:25:00|304|303|305|304|305|304|304|303|2500
1642091400000|2022-01-13 16:30:00|304|303|303|302|304|303|303|302|7900
1642091700000|2022-01-13 16:35:00|304|303|304|303|304|303|304|303|700
1642092000000|2022-01-13 16:40:00|305|304|304|303|305|304|304|303|5300
1642092300000|2022-01-13 16:45:00|303|302|302|301|303|302|301|300|63500
1642092600000|2022-01-13 16:50:00|301|300|302|301|302|301|301|300|16400
1642092900000|2022-01-13 16:55:00|301|300|301|300|302|301|301|300|7100
1642093200000|2022-01-13 17:00:00|300|299|300|299|301|300|299|298|35300
1642093500000|2022-01-13 17:05:00|299|298|299|298|299|298|299|298|5600
1642093800000|2022-01-13 17:10:00|298|297|297|296|298|297|296|295|53100
1642094100000|2022-01-13 17:15:00|296|295|296|295|297|296|295|294|68900
1642094400000|2022-01-13 17:20:00|295|294|296|295|296|295|294|293|20100
1642094700000|2022-01-13 17:25:00|297|296|296|295|297|296|296|295|4100
1642095000000|2022-01-13 17:30:00|295|294|296|295|296|295|295|294|7200
1642095300000|2022-01-13 17:35:00|297|296|297|296|298|297|296|295|42000
1642095600000|2022-01-13 17:40:00|298|297|296|295|299|298|296|295|117200
1642095900000|2022-01-13 17:45:00|297|296|295|294|297|296|295|294|17500
1642096200000|2022-01-13 17:50:00|296|295|296|295|296|295|296|295|4900
1642096500000|2022-01-13 17:55:00|297|296|298|297|298|297|297|295|5400
1642096800000|2022-01-13 18:00:00|297|296|298|297|298|297|296|295|17100
1642097100000|2022-01-13 18:05:00|299|298|299|298|300|299|299|298|22800
1642097400000|2022-01-13 18:10:00|300|299|299|298|300|299|298|297|2700
1642097700000|2022-01-13 18:15:00|300|299|300|299|300|299|299|298|5800
1642098000000|2022-01-13 18:20:00|299|298|299|298|300|299|299|298|9700
1642098300000|2022-01-13 18:25:00|300|299|299|298|300|299|297|296|10600
1642098600000|2022-01-13 18:30:00|298|297|299|297|299|298|298|296|12600
1642098900000|2022-01-13 18:35:00|298|298|296|295|298|298|296|295|15000
1642099200000|2022-01-13 18:40:00|297|296|297|296|297|296|296|295|6500
1642099500000|2022-01-13 18:45:00|296|295|296|295|296|295|296|295|2500
1642099800000|2022-01-13 18:50:00|297|296|297|295|297|296|296|295|6700
1642100100000|2022-01-13 18:55:00|296|296|297|296|297|296|296|296|10400
1642100400000|2022-01-13 19:00:00|298|297|297|296|298|297|297|296|5000
1642100700000|2022-01-13 19:05:00|298|297|298|297|298|297|297|296|30900
1642101000000|2022-01-13 19:10:00|||||||||100
1642101300000|2022-01-13 19:15:00|297|296|296|295|297|296|295|294|45000
1642101600000|2022-01-13 19:20:00|297|296|297|296|297|296|297|296|11300
1642101900000|2022-01-13 19:25:00|296|295|296|295|296|295|296|295|500
1642102200000|2022-01-13 19:30:00|295|294|295|294|296|295|294|293|25800
1642102500000|2022-01-13 19:35:00|||||||||1100
1642102800000|2022-01-13 19:40:00|296|295|296|295|296|295|296|295|7100
1642103100000|2022-01-13 19:45:00|295|294|295|294|295|294|295|294|1900
1642103400000|2022-01-13 19:50:00|294|293|294|293|295|293|293|292|22700
1642103700000|2022-01-13 19:55:00|295|294|295|294|296|295|295|294|2400
1642104000000|2022-01-13 20:00:00|294|293|295|294|295|294|294|293|7400
1642104300000|2022-01-13 20:05:00|294|293|293|292|294|293|293|292|47500
1642104600000|2022-01-13 20:10:00|292|291|292|291|293|292|291|290|48600
1642104900000|2022-01-13 20:15:00|291|290|292|291|292|291|291|290|5200
1642105200000|2022-01-13 20:20:00|291|290|291|290|291|290|291|290|17200
1642105500000|2022-01-13 20:25:00|292|291|292|291|292|291|292|291|4300
1642105800000|2022-01-13 20:30:00|||||||||24600
1642106100000|2022-01-13 20:35:00|291|290|291|290|292|291|291|290|32200
1642106400000|2022-01-13 20:40:00|||||||||8400
1642106700000|2022-01-13 20:45:00|||||||||24400
1642107000000|2022-01-13 20:50:00|290|289|291|290|291|290|290|289|90900
1642107300000|2022-01-13 20:55:00|290|289|290|289|290|289|290|289|47900
1642170600000|2022-01-14 14:30:00|289|288|288|286|292|291|286|284|94000
1642170900000|2022-01-14 14:35:00|289|287|292|291|293|292|289|286|14200
1642171200000|2022-01-14 14:40:00|293|292|292|291|294|293|291|290|20500
1642171500000|2022-01-14 14:45:00|291|290|293|292|295|294|291|290|22300
1642171800000|2022-01-14 14:50:00|294|293|295|293|295|294|292|291|4100
1642172100000|2022-01-14 14:55:00|294|294|296|295|298|297|294|293|33900
1642172400000|2022-01-14 15:00:00|295|294|292|291|295|294|291|290|46200
1642172700000|2022-01-14 15:05:00|293|292|295|294|296|295|293|292|13800
1642173000000|2022-01-14 15:10:00|294|293|295|294|297|296|294|293|13000
1642173300000|2022-01-14 15:15:00|296|295|300|299|300|299|296|295|30400
1642173600000|2022-01-14 15:20:00|299|298|297|296|299|298|297|296|25800
1642173900000|2022-01-14 15:25:00|296|295|297|296|297|296|296|295|10700
1642174200000|2022-01-14 15:30:00|296|295|296|295|296|295|294|293|29800
1642174500000|2022-01-14 15:35:00|295|294|294|293|296|295|293|292|2900
1642174800000|2022-01-14 15:40:00|293|292|293|292|294|293|292|291|14700
1642175100000|2022-01-14 15:45:00|292|291|294|293|294|293|292|291|4100
1642175400000|2022-01-14 15:50:00|293|292|293|292|293|292|292|291|11200
1642175700000|2022-01-14 15:55:00|292|291|292|291|294|293|292|291|5400
1642176000000|2022-01-14 16:00:00|293|292|292|291|294|293|292|291|4900
1642176300000|2022-01-14 16:05:00|291|290|290|289|291|290|290|289|16700
1642176600000|2022-01-14 16:10:00|289|288|290|289|291|290|289|288|21700
1642176900000|2022-01-14 16:15:00|289|288|290|289|291|290|289|288|4500
1642177200000|2022-01-14 16:20:00|291|290|292|291|292|291|291|290|1800
1642177500000|2022-01-14 16:25:00|293|292|294|293|295|294|292|292|6700
1642177800000|2022-01-14 16:30:00|293|292|296|295|297|295|293|292|16000
1642178100000|2022-01-14 16:35:00|295|294|296|295|296|295|295|294|1900
1642178400000|2022-01-14 16:40:00|297|296|296|295|297|296|295|294|13100
1642178700000|2022-01-14 16:45:00|297|296|297|296|298|297|296|295|6700
1642179000000|2022-01-14 16:50:00|296|295|296|295|296|295|296|295|9500
1642179300000|2022-01-14 16:55:00|297|296|297|296|297|296|296|295|3800
1642179600000|2022-01-14 17:00:00|296|295|296|295|297|296|296|295|5900
1642179900000|2022-01-14 17:05:00|295|294|296|295|296|295|294|293|35400
1642180200000|2022-01-14 17:10:00|||||||||100
1642180500000|2022-01-14 17:15:00|||||||||300
1642180800000|2022-01-14 17:20:00|295|294|295|294|295|294|295|294|5800
1642181100000|2022-01-14 17:25:00|||||||||300
1642181400000|2022-01-14 17:30:00|294|293|294|293|294|293|294|293|3200
1642181700000|2022-01-14 17:35:00|295|294|295|294|296|295|295|294|2500
1642182000000|2022-01-14 17:40:00|294|293|295|294|295|294|294|293|8000
1642182300000|2022-01-14 17:45:00|294|293|294|293|294|293|294|293|1400
1642182600000|2022-01-14 17:50:00|295|294|294|293|295|294|294|293|3300
1642182900000|2022-01-14 17:55:00|||||||||400
1642183200000|2022-01-14 18:00:00|295|294|295|294|295|294|295|294|10200
1642183500000|2022-01-14 18:05:00|294|293|294|293|294|293|293|292|6100
1642183800000|2022-01-14 18:10:00|293|292|294|293|294|293|293|292|8200
1642184100000|2022-01-14 18:15:00|293|292|293|292|293|292|293|292|5300
1642184400000|2022-01-14 18:20:00|292|291|292|291|293|292|292|291|13900
1642184700000|2022-01-14 18:25:00|293|292|293|292|293|292|292|291|5900
1642185000000|2022-01-14 18:30:00|294|293|293|292|294|293|293|292|6000
1642185300000|2022-01-14 18:35:00|||||||||7800
1642185600000|2022-01-14 18:40:00|294|293|294|293|294|293|294|293|3200
1642185900000|2022-01-14 18:45:00|295|294|295|294|295|294|295|294|11600
1642186200000|2022-01-14 18:50:00|296|295|296|295|296|295|296|295|11500
1642186500000|2022-01-14 18:55:00|297|296|297|296|298|297|296|296|26800
1642186800000|2022-01-14 19:00:00|298|297|297|296|298|297|297|296|38100
1642187100000|2022-01-14 19:05:00|296|295|296|295|297|296|296|295|32000
1642187400000|2022-01-14 19:10:00|||||||||2700
1642187700000|2022-01-14 19:15:00|||||||||35900
1642188000000|2022-01-14 19:20:00|||||||||600
1642188300000|2022-01-14 19:25:00|295|294|295|294|295|294|295|294|43000
1642188600000|2022-01-14 19:30:00|||||||||31600
1642188900000|2022-01-14 19:35:00|296|295|297|296|298|297|296|294|76200
1642189200000|2022-01-14 19:40:00|296|295|296|295|297|295|296|295|300
1642189500000|2022-01-14 19:45:00|297|296|297|296|297|296|296|296|4400
1642189800000|2022-01-14 19:50:00|||||||||4900
1642190100000|2022-01-14 19:55:00|298|297|297|296|298|297|297|296|22400
1642190400000|2022-01-14 20:00:00|298|297|298|297|298|297|298|297|7800
1642190700000|2022-01-14 20:05:00|297|296|297|296|297|296|297|296|4700
1642191000000|2022-01-14 20:10:00|298|297|298|297|298|297|298|297|7700
1642191300000|2022-01-14 20:15:00|299|298|300|299|300|299|299|298|179800
1642191600000|2022-01-14 20:20:00|301|300|302|301|302|301|301|300|51800
1642191900000|2022-01-14 20:25:00|303|302|302|301|303|302|302|301|24700
1642192200000|2022-01-14 20:30:00|||||||||3200
1642192500000|2022-01-14 20:35:00|||||||||2200
1642192800000|2022-01-14 20:40:00|||||||||7300
1642193100000|2022-01-14 20:45:00|||||||||35500
1642193400000|2022-01-14 20:50:00|||||||||11000
1642193700000|2022-01-14 20:55:00|303|302|304|302|304|302|303|302|73600
1642429800000|2022-01-17 14:30:00|306|304|301|300|306|304|301|300|14800
1642430100000|2022-01-17 14:35:00||299||300||300||299|800
1642430400000|2022-01-17 14:40:00|300|299|299|298|301|299|299|297|10900
1642430700000|2022-01-17 14:45:00||297||297||297||297|500
1642431000000|2022-01-17 14:50:00|298|298|299|297|299|298|298|297|7000
1642431300000|2022-01-17 14:55:00||298||298||298||298|700
1642431600000|2022-01-17 15:00:00|300|299|299|298|300|299|299|298|10400
1642431900000|2022-01-17 15:05:00|298|297|298|297|299|297|298|297|3300
1642432200000|2022-01-17 15:10:00|299|298|298|297|299|298|298|297|3200
1642432500000|2022-01-17 15:15:00|299|298|299|298|299|298|299|298|1800
1642432800000|2022-01-17 15:20:00|||||||||2600
1642433100000|2022-01-17 15:25:00|||||||||2900
1642433400000|2022-01-17 15:30:00|||||||||100
1642433700000|2022-01-17 15:35:00|298|297|299|297|299|297|298|297|2500
1642434000000|2022-01-17 15:40:00|300|298|300|298|300|299|299|298|10300
1642434300000|2022-01-17 15:45:00||299||298||299||298|3800
1642434600000|2022-01-17 15:50:00|299||299||299||299||0
1642434900000|2022-01-17 15:55:00|||||||||300
1642435200000|2022-01-17 16:00:00|300|299|300|298|300|299|299|298|4700
1642435500000|2022-01-17 16:05:00|299|297|298|297|299|297|298|297|2600
1642435800000|2022-01-17 16:10:00|299|298|299|297|299|298|298|297|3400
1642436100000|2022-01-17 16:15:00||298||298||298||298|0
1642436400000|2022-01-17 16:20:00|300|299|300|299|300|299|300|298|2800
1642436700000|2022-01-17 16:25:00|299|298|299|298|300|299|299|298|100
1642437000000|2022-01-17 16:30:00|300|299|299|298|300|299|299|298|3000
1642437300000|2022-01-17 16:35:00|||||||||1500
1642437600000|2022-01-17 16:40:00|||||||||100
1642437900000|2022-01-17 16:45:00|||||||||3700
1642438200000|2022-01-17 16:50:00|300|299|300|298|300|299|299|298|11500
1642438500000|2022-01-17 16:55:00|299|299|299|298|300|299|299|298|10300
1642438800000|2022-01-17 17:00:00|298|297|298|297|299|298|298|297|1700
1642439100000|2022-01-17 17:05:00|299|298|299|297|299|298|298|297|6500
1642439400000|2022-01-17 17:10:00||298||298||298||298|0
1642439700000|2022-01-17 17:15:00|298|297|298|297|298|297|298|297|1000
1642440000000|2022-01-17 17:20:00|299|298|299|298|299|298|299|298|1500
1642440300000|2022-01-17 17:25:00|298|297|298|297|299|298|298|297|3200
1642440600000|2022-01-17 17:30:00|299|298|299|298|299|298|299|298|2200
1642440900000|2022-01-17 17:35:00|||||||||800
1642441200000|2022-01-17 17:40:00|298|297|299|297|299|298|298|297|1700
1642441500000|2022-01-17 17:45:00||298||298||298||298|3100
1642441800000|2022-01-17 17:50:00|||||||||4500
1642442100000|2022-01-17 17:55:00|||||||||600
1642442400000|2022-01-17 18:00:00|298|297|298|296|298|297|298|296|38400
1642442700000|2022-01-17 18:05:00|297|297|298|297|298|297|297|297|1100
1642443000000|2022-01-17 18:10:00|297|296|298|297|298|297|297|296|5800
1642443300000|2022-01-17 18:15:00|||||||||5600
1642443600000|2022-01-17 18:20:00|297|296|297|296|297|296|297|296|12600
1642443900000|2022-01-17 18:25:00|296|295|297|296|297|296|296|295|48800
1642444200000|2022-01-17 18:30:00|296|295|296|295|297|296|296|295|16000
1642444500000|2022-01-17 18:35:00|||||||||3500
1642444800000|2022-01-17 18:40:00|297|296|297|296|297|296|297|296|26300
1642445100000|2022-01-17 18:45:00|||||||||700
1642445400000|2022-01-17 18:50:00|298|297|298|297|298|297|298|296|8500
1642445700000|2022-01-17 18:55:00|297|296|297|296|297|296|297|296|900
1642446000000|2022-01-17 19:00:00|298|297|298|296|298|297|297|296|3200
1642446300000|2022-01-17 19:05:00|297|297|297|296|298|297|297|296|900
1642446600000|2022-01-17 19:10:00|298|297|298|296|298|297|297|296|1000
1642446900000|2022-01-17 19:15:00||297||297||297||297|2000
1642447200000|2022-01-17 19:20:00|297|296|297|296|297|296|297|296|4900
1642447500000|2022-01-17 19:25:00|||||||||1600
1642447800000|2022-01-17 19:30:00|298|297|298|297|298|297|298|297|7200
1642448400000|2022-01-17 19:40:00|||||||||100
1642448700000|2022-01-17 19:45:00|297|296|297|296|297|296|297|296|3300
1642449000000|2022-01-17 19:50:00|298|297|298|297|298|297|298|296|5800
1642449300000|2022-01-17 19:55:00|297|296|298|297|298|297|297|296|6200
1642449600000|2022-01-17 20:00:00|297|296|297|296|297|296|297|296|10300
1642449900000|2022-01-17 20:05:00|298|297|298|297|298|297|297|297|1200
1642450200000|2022-01-17 20:10:00|||||||||2900
1642450500000|2022-01-17 20:15:00|297|296|297|296|297|296|297|296|15800
1642450800000|2022-01-17 20:20:00|||||||||200
1642451100000|2022-01-17 20:25:00|||||||||900
1642451400000|2022-01-17 20:30:00|||||||||13100
1642451700000|2022-01-17 20:35:00|298|297|298|297|298|297|298|296|2600
1642452000000|2022-01-17 20:40:00|297|296|297|296|298|297|297|296|13500
1642452300000|2022-01-17 20:45:00|298|297|298|297|298|297|298|297|900
1642452600000|2022-01-17 20:50:00|||||||||2100
1642452900000|2022-01-17 20:55:00|297|296|298|297|298|297|297|296|19400
1642516200000|2022-01-18 14:30:00|289|287|286|285|289|287|286|284|42300
1642516500000|2022-01-18 14:35:00|285|284|283|282|286|285|281|280|64000
1642516800000|2022-01-18 14:40:00|284|283|287|286|288|287|281|280|125000
1642517100000|2022-01-18 14:45:00|288|287|283|282|289|288|283|282|29900
1642517400000|2022-01-18 14:50:00|284|283|282|281|284|283|282|281|61200
1642517700000|2022-01-18 14:55:00|281|280|282|281|282|281|281|280|66800
1642518000000|2022-01-18 15:00:00|281|280|281|280|281|280|279|278|98200
1642518300000|2022-01-18 15:05:00|282|281|285|284|285|284|281|280|42400
1642518600000|2022-01-18 15:10:00|284|283|284|283|285|284|284|283|26300
1642518900000|2022-01-18 15:15:00|285|284|285|284|285|284|285|284|69600
1642519200000|2022-01-18 15:20:00|284|283|286|285|286|285|284|283|15400
1642519500000|2022-01-18 15:25:00|287|286|287|286|287|286|286|285|8100
1642519800000|2022-01-18 15:30:00|286|285|283|282|287|286|283|282|26000
1642520100000|2022-01-18 15:35:00|284|283|281|280|284|283|281|280|48000
1642520400000|2022-01-18 15:40:00|280|279|283|282|283|282|280|279|46800
1642520700000|2022-01-18 15:45:00|282|281|282|281|282|281|281|280|24700
1642521000000|2022-01-18 15:50:00|281|280|281|280|281|280|281|280|17300
1642521300000|2022-01-18 15:55:00|282|281|280|279|282|281|280|279|45700
1642521600000|2022-01-18 16:00:00|279|278|279|278|279|278|278|277|37800
1642521900000|2022-01-18 16:05:00|278|277|278|277|279|278|278|277|23600
1642522200000|2022-01-18 16:10:00|279|278|278|277|279|278|277|276|27200
1642522500000|2022-01-18 16:15:00|279|278|280|279|280|279|278|277|7900
1642522800000|2022-01-18 16:20:00|279|278|279|278|279|278|279|278|8900
1642523100000|2022-01-18 16:25:00|278|277|279|278|279|278|278|277|17300
1642523400000|2022-01-18 16:30:00|278|277|277|276|279|278|277|276|37000
1642523700000|2022-01-18 16:35:00|278|277|281|280|281|280|278|277|36600
1642524000000|2022-01-18 16:40:00|280|279|280|279|280|279|280|279|1500
1642524300000|2022-01-18 16:45:00|281|280|281|280|281|280|281|280|11100
1642524600000|2022-01-18 16:50:00|282|281|282|281|283|282|282|280|31000
1642524900000|2022-01-18 16:55:00|281|280|281|280|281|280|281|280|19400
1642525200000|2022-01-18 17:00:00|282|279|279|278|282|280|278|277|35200
1642525500000|2022-01-18 17:05:00|278|277|279|278|279|278|278|277|11700
1642525800000|2022-01-18 17:10:00|280|279|280|279|280|279|279|278|8800
1642526100000|2022-01-18 17:15:00|279|278|280|279|280|279|279|278|9700
1642526400000|2022-01-18 17:20:00|281|280|279|278|281|280|279|278|10100
1642526700000|2022-01-18 17:25:00|278|277|278|277|279|278|278|277|19000
1642527000000|2022-01-18 17:30:00||276||277||277||276|30400
1642527300000|2022-01-18 17:35:00|277|276|277|276|278|277|277|276|10200
1642527600000|2022-01-18 17:40:00|278|277|278|277|278|277|278|277|800
1642527900000|2022-01-18 17:45:00|277|276|277|276|277|276|276|275|26000
1642528200000|2022-01-18 17:50:00|276|275|276|275|277|276|276|275|9200
1642528500000|2022-01-18 17:55:00|277|276|276|275|277|276|276|275|13800
1642528800000|2022-01-18 18:00:00|275|274|275|274|275|274|274|273|113800
1642529100000|2022-01-18 18:05:00|274|273|274|273|274|274|274|273|9500
1642529400000|2022-01-18 18:10:00|273|272|273|272|274|273|273|272|21700
1642529700000|2022-01-18 18:15:00|272|271|273|272|273|272|272|271|21300
1642530000000|2022-01-18 18:20:00|272|271|272|271|272|271|272|271|28500
1642530300000|2022-01-18 18:25:00|||||||||17500
1642530600000|2022-01-18 18:30:00|271|270|272|271|272|271|271|270|34900
1642530900000|2022-01-18 18:35:00|273|272|272|271|273|272|272|271|21700
1642531200000|2022-01-18 18:40:00|273|272|274|273|274|273|272|271|18100
1642531500000|2022-01-18 18:45:00|273|272|273|272|273|272|273|272|7300
1642531800000|2022-01-18 18:50:00|274|273|274|273|274|273|273|272|7400
1642532100000|2022-01-18 18:55:00|275|274|276|275|276|275|275|274|6900
1642532400000|2022-01-18 19:00:00|277|276|277|276|277|276|276|275|27300
1642532700000|2022-01-18 19:05:00|278|277|277|276|278|277|277|276|18500
1642533000000|2022-01-18 19:10:00|278|277|277|276|278|277|277|276|9100
1642533300000|2022-01-18 19:15:00|278|277|278|277|278|277|277|277|1200
1642533600000|2022-01-18 19:20:00|277|276|277|276|278|277|277|276|17300
1642533900000|2022-01-18 19:25:00|278|277|277|276|278|277|277|276|76300
1642534200000|2022-01-18 19:30:00|278|277|279|278|279|278|277|277|15200
1642534500000|2022-01-18 19:35:00|||||||||100
1642534800000|2022-01-18 19:40:00|||||||||1900
1642535100000|2022-01-18 19:45:00|280|279|280|279|280|279|280|279|3200
1642535400000|2022-01-18 19:50:00|279|278|280|279|280|279|279|278|5600
1642535700000|2022-01-18 19:55:00|279|278|279|278|279|279|279|278|7100
1642536000000|2022-01-18 20:00:00|278|277|277|276|279|278|277|276|57200
1642536300000|2022-01-18 20:05:00|278|277|278|277|278|277|277|276|3500
1642536600000|2022-01-18 20:10:00|277|276|277|276|278|277|277|276|64600
1642536900000|2022-01-18 20:15:00|276|275|275|274|276|275|274|273|38400
1642537200000|2022-01-18 20:20:00|274|273|275|274|275|274|274|273|23800
1642537500000|2022-01-18 20:25:00|274|273|274|273|275|274|274|273|35800
1642537800000|2022-01-18 20:30:00|275|274|274|273|275|274|274|273|14400
1642538100000|2022-01-18 20:35:00|275|274|274|273|275|274|274|273|4300
1642538400000|2022-01-18 20:40:00|273|272|273|272|273|272|273|272|18400
1642538700000|2022-01-18 20:45:00|274|273|274|273|274|273|273|273|19900
1642539000000|2022-01-18 20:50:00|273|272|273|272|273|272|273|272|25800
1642539300000|2022-01-18 20:55:00|274|273|274|272|275|273|273|272|77400
1642602600000|2022-01-19 14:30:00|280|278|279|278|283|282|278|276|44400
1642602900000|2022-01-19 14:35:00|278|277|283|282|284|283|278|277|32500
1642603200000|2022-01-19 14:40:00|282|281|282|281|284|283|282|281|34000
1642603500000|2022-01-19 14:45:00|283|282|282|281|284|283|281|280|42500
1642603800000|2022-01-19 14:50:00|281|280|283|282|283|282|280|279|21700
1642604100000|2022-01-19 14:55:00|284|283|284|283|285|284|283|282|65200
1642604400000|2022-01-19 15:00:00|283|282|284|283|284|283|282|281|11900
1642604700000|2022-01-19 15:05:00|285|284|282|281|285|284|282|281|43500
1642605000000|2022-01-19 15:10:00|283|282|283|282|284|283|283|282|3700
1642605300000|2022-01-19 15:15:00|284|281|283|282|284|283|281|280|14500
1642605600000|2022-01-19 15:20:00|282|281|281|280|282|281|281|280|5200
1642605900000|2022-01-19 15:25:00|280|279|280|279|281|280|280|279|15600
1642606200000|2022-01-19 15:30:00|279|278|276|275|279|278|276|275|48200
1642606500000|2022-01-19 15:35:00|275|274|275|274|276|275|274|273|51500
1642606800000|2022-01-19 15:40:00|274|273|275|274|275|274|273|272|14700
1642607100000|2022-01-19 15:45:00|274|273|272|271|274|274|272|271|13800
1642607400000|2022-01-19 15:50:00|273|272|273|272|274|273|272|271|31000
1642607700000|2022-01-19 15:55:00|274|273|274|273|274|273|273|272|18100
1642608000000|2022-01-19 16:00:00|275|274|275|274|276|275|275|274|18300
1642608300000|2022-01-19 16:05:00|274|273|274|273|275|274|274|273|3300
1642608600000|2022-01-19 16:10:00|273|272|272|271|274|273|272|271|83700
1642608900000|2022-01-19 16:15:00|273|272|273|271|273|272|272|271|14400
1642609200000|2022-01-19 16:20:00|272|272|271|270|273|272|271|270|21900
1642609500000|2022-01-19 16:25:00|272|271|272|271|273|272|272|271|21300
1642609800000|2022-01-19 16:30:00|273|272|272|271|273|272|272|271|8400
1642610100000|2022-01-19 16:35:00|271|270|270|269|271|270|270|268|39700
1642610400000|2022-01-19 16:40:00|271|270|270|269|271|270|270|269|7900
1642610700000|2022-01-19 16:45:00|271|270|271|270|272|271|271|270|5800
1642611000000|2022-01-19 16:50:00|270|269|271|270|271|270|270|269|11400
1642611300000|2022-01-19 16:55:00|272|271|271|270|272|271|271|270|6300
1642611600000|2022-01-19 17:00:00|272|271|275|274|275|274|272|271|70200
1642611900000|2022-01-19 17:05:00|276|275|275|274|276|275|275|274|6800
1642612200000|2022-01-19 17:10:00|276|275|276|275|276|275|276|275|4000
1642612500000|2022-01-19 17:15:00|275|274|276|275|276|275|275|274|7000
1642612800000|2022-01-19 17:20:00|275|274|276|275|277|276|275|274|37900
1642613100000|2022-01-19 17:25:00|277|276|276|275|277|276|276|275|3100
1642613400000|2022-01-19 17:30:00|275|274|275|274|275|274|275|274|7100
1642613700000|2022-01-19 17:35:00|274|273|274|273|274|273|274|273|11000
1642614000000|2022-01-19 17:40:00|||||||||1200
1642614300000|2022-01-19 17:45:00|275|274|275|274|275|274|274|274|6700
1642614600000|2022-01-19 17:50:00|276|275|276|275|276|275|276|275|7200
1642614900000|2022-01-19 17:55:00|275|274|277|276|277|276|275|274|10800
1642615200000|2022-01-19 18:00:00|276|275|276|275|276|275|275|274|9200
1642615500000|2022-01-19 18:05:00|275|274|274|273|275|274|274|273|2000
1642615800000|2022-01-19 18:10:00|||||||||4300
1642616100000|2022-01-19 18:15:00|275|274|275|274|275|274|275|274|59900
1642616400000|2022-01-19 18:20:00|274|273|274|273|275|274|274|273|5100
1642616700000|2022-01-19 18:25:00|273|272|273|272|273|272|273|272|18200
1642617000000|2022-01-19 18:30:00|272|271|272|271|273|272|272|271|8600
1642617300000|2022-01-19 18:35:00|||||||||1500
1642617600000|2022-01-19 18:40:00|||||||||2000
1642617900000|2022-01-19 18:45:00|||||||||5500
1642618200000|2022-01-19 18:50:00|273|272|273|272|273|272|273|272|1000
1642618500000|2022-01-19 18:55:00|||||||||1300
1642618800000|2022-01-19 19:00:00|274|273|273|272|274|273|272|271|60900
1642619100000|2022-01-19 19:05:00|272|271|271|270|272|271|271|270|26300
1642619400000|2022-01-19 19:10:00|270|269|270|269|270|269|270|269|12400
1642619700000|2022-01-19 19:15:00|||||||||8800
1642620000000|2022-01-19 19:20:00|269|268|269|268|270|269|269|268|34600
1642620300000|2022-01-19 19:25:00|270|269|269|268|270|269|269|268|5200
1642620600000|2022-01-19 19:30:00|270|269|270|269|270|269|270|268|9600
1642620900000|2022-01-19 19:35:00|271|270|270|269|271|270|270|269|10900
1642621200000|2022-01-19 19:40:00|271|270|271|270|271|270|271|270|1700
1642621500000|2022-01-19 19:45:00|270|269|270|269|270|269|270|269|13300
1642621800000|2022-01-19 19:50:00|269|268|269|268|269|268|269|268|5800
1642622100000|2022-01-19 19:55:00|270|269|269|268|271|270|269|268|3900
1642622400000|2022-01-19 20:00:00|||||||||400
1642622700000|2022-01-19 20:05:00||267||268||268||267|22600
1642623000000|2022-01-19 20:10:00|270|269|271|270|271|270|270|269|1300
1642623300000|2022-01-19 20:15:00|270|269|269|268|270|269|269|268|3200
1642623600000|2022-01-19 20:20:00|||||||||500
1642623900000|2022-01-19 20:25:00|268|267|267|266|268|268|267|266|60400
1642624200000|2022-01-19 20:30:00|266|265|266|265|266|266|266|265|20300
1642624500000|2022-01-19 20:35:00|265|264|265|264|265|264|265|264|14100
1642624800000|2022-01-19 20:40:00|266|265|266|265|266|265|266|265|8200
1642625100000|2022-01-19 20:45:00|||||||||2800
1642625400000|2022-01-19 20:50:00|||||||||7800
1642625700000|2022-01-19 20:55:00|265|264|266|264|266|265|265|264|68300
1642689000000|2022-01-20 14:30:00|273|271|279|277|279|278|272|270|118700
1642689300000|2022-01-20 14:35:00|278|278|277|276|279|278|276|275|40200
1642689600000|2022-01-20 14:40:00|278|277|279|278|280|279|278|277|53800
1642689900000|2022-01-20 14:45:00|280|279|279|278|280|279|279|278|25200
1642690200000|2022-01-20 14:50:00|280|279|281|280|282|280|278|277|50700
1642690500000|2022-01-20 14:55:00|280|279|280|279|282|281|280|279|20500
1642690800000|2022-01-20 15:00:00|281|280|282|281|282|281|280|279|87000
1642691100000|2022-01-20 15:05:00|281|280|285|284|285|284|281|280|72600
1642691400000|2022-01-20 15:10:00|284|283|282|281|284|283|282|281|14600
1642691700000|2022-01-20 15:15:00|281|280|279|278|282|281|279|278|84800
1642692000000|2022-01-20 15:20:00|280|279|281|280|281|280|279|278|24100
1642692300000|2022-01-20 15:25:00|282|281|283|282|283|282|282|281|76300
1642692600000|2022-01-20 15:30:00|284|283|284|283|285|284|283|282|19000
1642692900000|2022-01-20 15:35:00|283|282|285|284|285|284|283|282|119200
1642693200000|2022-01-20 15:40:00|284|283|284|283|285|284|284|283|5800
1642693500000|2022-01-20 15:45:00|285|284|284|283|285|284|284|283|11800
1642693800000|2022-01-20 15:50:00|285|284|285|284|285|284|285|284|55400
1642694100000|2022-01-20 15:55:00|284|283|286|285|286|285|284|283|40700
1642694400000|2022-01-20 16:00:00|287|286|288|287|288|287|286|285|62900
1642694700000|2022-01-20 16:05:00|287|286|286|285|289|287|286|285|43100
1642695000000|2022-01-20 16:10:00|285|284|284|283|285|285|284|283|2900
1642695300000|2022-01-20 16:15:00|285|284|284|283|285|284|284|283|5600
1642695600000|2022-01-20 16:20:00|283|282|283|282|283|282|283|282|10400
1642695900000|2022-01-20 16:25:00|284|283|285|284|285|284|284|283|8000
1642696200000|2022-01-20 16:30:00|286|285|285|284|286|285|285|284|3000
1642696500000|2022-01-20 16:35:00|284|283|285|284|285|284|284|283|6700
1642696800000|2022-01-20 16:40:00|284|283|283|282|284|283|283|282|5000
1642697100000|2022-01-20 16:45:00|284|283|285|284|285|284|284|283|3400
1642697400000|2022-01-20 16:50:00|286|285|285|284|286|285|285|284|3300
1642697700000|2022-01-20 16:55:00|286|285|285|284|287|286|285|284|6300
1642698000000|2022-01-20 17:00:00|286|285|285|284|286|285|285|284|8100
1642698300000|2022-01-20 17:05:00||283||284||284||283|2100
1642698600000|2022-01-20 17:10:00|284|283|285|284|285|284|284|283|1300
1642698900000|2022-01-20 17:15:00||283||284||284||283|4300
1642699200000|2022-01-20 17:20:00|284|283|285|284|285|284|284|283|3900
1642699500000|2022-01-20 17:25:00|286|285|286|285|286|285|285|285|14600
1642699800000|2022-01-20 17:30:00|285|284|286|285|286|285|285|284|2900
1642700100000|2022-01-20 17:35:00|285|284|285|284|285|284|285|283|8900
1642700400000|2022-01-20 17:40:00|284|283|284|283|285|284|284|283|3000
1642700700000|2022-01-20 17:45:00|283|282|283|282|284|283|283|282|4500
1642701000000|2022-01-20 17:50:00|282|281|282|281|283|281|282|281|6900
1642701300000|2022-01-20 17:55:00|281|280|282|281|282|281|281|280|21400
1642701600000|2022-01-20 18:00:00|281|280|281|280|282|281|281|280|11300
1642701900000|2022-01-20 18:05:00|280|279|280|279|280|279|280|279|38300
1642702200000|2022-01-20 18:10:00|281|280|282|281|282|281|280|280|39200
1642702500000|2022-01-20 18:15:00|281|280|281|280|281|280|281|279|5000
1642702800000|2022-01-20 18:20:00|282|281|281|280|282|281|281|280|5500
1642703100000|2022-01-20 18:25:00|282|281|281|280|282|281|281|280|300
1642703400000|2022-01-20 18:30:00|280|279|280|279|280|280|280|279|7300
1642703700000|2022-01-20 18:35:00|281|280|281|280|282|280|281|280|4000
1642704000000|2022-01-20 18:40:00|282|281|282|281|282|281|282|281|1200
1642704300000|2022-01-20 18:45:00|281|280|281|280|281|280|280|279|15500
1642704600000|2022-01-20 18:50:00|||||||||2200
1642704900000|2022-01-20 18:55:00|280|279|279|278|280|279|279|278|27500
1642705200000|2022-01-20 19:00:00|278|277|280|279|281|280|277|276|33800
1642705800000|2022-01-20 19:10:00|279|278|278|277|280|279|278|277|14300
1642706100000|2022-01-20 19:15:00|277|276|277|276|278|277|277|276|19900
1642706400000|2022-01-20 19:20:00|278|277|279|278|279|278|277|276|6400
1642706700000|2022-01-20 19:25:00|278|277|278|277|279|278|278|277|75300
1642707000000|2022-01-20 19:30:00|277|276|278|277|278|277|277|276|9900
1642707300000|2022-01-20 19:35:00|277|276|277|276|277|276|276|275|9200
1642707600000|2022-01-20 19:40:00|276|275|276|275|277|276|276|275|6800
1642707900000|2022-01-20 19:45:00|277|276|276|275|277|276|275|274|11000
1642708200000|2022-01-20 19:50:00|277|276|276|275|277|276|275|274|12700
1642708500000|2022-01-20 19:55:00|275|274|275|274|276|275|274|273|18300
1642708800000|2022-01-20 20:00:00|276|275|274|273|276|275|274|273|6800
1642709100000|2022-01-20 20:05:00|273|272|271|270|273|273|271|270|125500
1642709400000|2022-01-20 20:10:00|272|271|272|271|273|272|272|271|45100
1642709700000|2022-01-20 20:15:00|273|272|274|273|274|273|273|272|1900
1642710000000|2022-01-20 20:20:00|273|272|272|271|273|272|272|271|14100
1642710300000|2022-01-20 20:25:00|271|270|273|272|273|272|271|270|29200
1642710600000|2022-01-20 20:30:00|272|271|272|271|272|271|272|271|1700
1642710900000|2022-01-20 20:35:00|271|270|271|270|272|270|271|270|12300
1642711200000|2022-01-20 20:40:00|272|271|271|270|272|271|271|270|13800
1642711500000|2022-01-20 20:45:00|272|271|270|269|272|271|270|269|39000
1642711800000|2022-01-20 20:50:00|271|270|270|269|272|271|270|269|32200
1642712100000|2022-01-20 20:55:00|271|270|271|270|271|270|271|270|14400
1642775400000|2022-01-21 14:30:00|252|251|256|255|257|256|248|246|235000
1642775700000|2022-01-21 14:35:00|255|254|252|251|258|257|252|251|123300
1642776000000|2022-01-21 14:40:00|251|250|247|246|252|250|247|246|185200
1642776300000|2022-01-21 14:45:00|246|245|249|248|251|250|245|243|161300
1642776600000|2022-01-21 14:50:00|250|249|246|245|251|250|246|245|62000
1642776900000|2022-01-21 14:55:00|245|244|244|243|245|245|242|241|129800
1642777200000|2022-01-21 15:00:00|245|244|242|241|245|244|241|240|64600
1642777500000|2022-01-21 15:05:00|241|240|241|240|243|242|240|239|117000
1642777800000|2022-01-21 15:10:00|240|239|238|237|241|240|237|236|136200
1642778100000|2022-01-21 15:15:00|237|236|235|234|239|238|235|234|72500
1642778400000|2022-01-21 15:20:00|234|233|236|235|236|235|232|231|136800
1642778700000|2022-01-21 15:25:00|235|234|239|238|241|240|235|234|51300
1642779000000|2022-01-21 15:30:00|238|237|244|243|244|243|238|237|41600
1642779300000|2022-01-21 15:35:00|245|244|243|242|245|244|243|242|43400
1642779600000|2022-01-21 15:40:00|242|241|242|241|244|243|240|239|63200
1642779900000|2022-01-21 15:45:00|243|240|247|246|247|246|241|240|30000
1642780200000|2022-01-21 15:50:00|248|247|247|246|249|248|247|246|37800
1642780500000|2022-01-21 15:55:00|246|245|245|244|247|246|245|244|24200
1642780800000|2022-01-21 16:00:00|244|243|244|243|245|244|243|242|51700
1642781100000|2022-01-21 16:05:00|243|242|246|245|247|246|243|242|11400
1642781400000|2022-01-21 16:10:00|247|244|245|244|247|245|244|243|9400
1642781700000|2022-01-21 16:15:00|246|245|245|244|246|245|245|244|8100
1642782000000|2022-01-21 16:20:00|246|245|250|249|250|249|246|245|55300
1642782300000|2022-01-21 16:25:00|249|248|249|248|250|249|248|247|22000
1642782600000|2022-01-21 16:30:00|248|247|248|247|249|248|247|246|4700
1642782900000|2022-01-21 16:35:00|247|246|245|244|248|247|245|244|14700
1642783200000|2022-01-21 16:40:00|246|245|246|245|246|245|245|244|3800
1642783500000|2022-01-21 16:45:00|245|244|243|242|245|244|243|242|45400
1642783800000|2022-01-21 16:50:00|244|243|242|241|244|243|242|241|23800
1642784100000|2022-01-21 16:55:00|243|242|245|244|245|244|243|242|13700
1642784400000|2022-01-21 17:00:00|246|245|246|245|246|245|245|244|7400
1642784700000|2022-01-21 17:05:00|247|246|245|244|247|246|245|244|39100
1642785000000|2022-01-21 17:10:00|244|243|244|243|245|243|244|243|5500
1642785300000|2022-01-21 17:15:00|243|242|243|242|243|242|243|242|18100
1642785600000|2022-01-21 17:20:00|242|241|242|241|242|241|242|241|9600
1642785900000|2022-01-21 17:25:00|243|242|243|242|244|243|242|241|27000
1642786200000|2022-01-21 17:30:00|244|243|243|242|244|243|243|242|20700
1642786500000|2022-01-21 17:35:00|244|243|242|241|244|243|241|240|28000
1642786800000|2022-01-21 17:40:00|243|242|242|241|243|242|242|241|5000
1642787100000|2022-01-21 17:45:00|243|242|241|240|243|242|241|240|30500
1642787400000|2022-01-21 17:50:00|240|239|240|239|240|240|240|239|63800
1642787700000|2022-01-21 17:55:00|241|240|241|240|241|240|240|239|21000
1642788000000|2022-01-21 18:00:00|240|239|240|239|240|239|240|239|26200
1642788300000|2022-01-21 18:05:00|239|238|239|238|239|238|239|238|67300
1642788600000|2022-01-21 18:10:00|240|239|241|240|242|241|240|239|65900
1642788900000|2022-01-21 18:15:00|240|239|238|237|240|239|238|237|73800
1642789200000|2022-01-21 18:20:00|237|236|237|236|238|236|237|236|31400
1642789500000|2022-01-21 18:25:00|238|237|237|236|238|237|237|236|101500
1642789800000|2022-01-21 18:30:00|236|235|237|236|237|236|236|235|43400
1642790100000|2022-01-21 18:35:00|236|235|239|238|239|238|236|235|142400
1642790400000|2022-01-21 18:40:00|240|239|240|239|240|239|239|238|37700
1642790700000|2022-01-21 18:45:00|239|238|239|238|239|238|238|237|22700
1642791000000|2022-01-21 18:50:00|240|239|240|239|240|239|239|238|51900
1642791300000|2022-01-21 18:55:00|239|238|239|238|240|239|239|238|15000
1642791600000|2022-01-21 19:00:00|240|239|240|239|240|239|240|239|10900
1642791900000|2022-01-21 19:05:00|241|240|241|240|242|241|240|239|67300
1642792200000|2022-01-21 19:10:00|||||||||4500
1642792500000|2022-01-21 19:15:00|||||||||900
1642792800000|2022-01-21 19:20:00|240|239|241|240|241|240|240|239|17800
1642793100000|2022-01-21 19:25:00|240|239|239|238|240|239|239|238|22600
1642793400000|2022-01-21 19:30:00|238|237|237|236|238|237|237|236|17300
1642793700000|2022-01-21 19:35:00|236|235|238|237|238|237|236|235|49300
1642794000000|2022-01-21 19:40:00|237|236|237|236|237|236|236|235|15900
1642794300000|2022-01-21 19:45:00|236|235|237|236|237|236|236|235|3700
1642794600000|2022-01-21 19:50:00|236|235|235|234|236|236|234|233|119000
1642794900000|2022-01-21 19:55:00|||||||||5000
1642795200000|2022-01-21 20:00:00|234|233|233|232|234|233|233|232|110100
1642795500000|2022-01-21 20:05:00|232|231|232|231|233|231|231|230|57500
1642795800000|2022-01-21 20:10:00|231|230|230|229|232|231|230|229|146200
1642796100000|2022-01-21 20:15:00|231|230|233|232|234|233|230|230|28800
1642796400000|2022-01-21 20:20:00|232|231|232|231|233|231|231|230|62000
1642796700000|2022-01-21 20:25:00|231|230|232|231|232|231|231|230|7400
1642797000000|2022-01-21 20:30:00|233|232|232|231|233|232|232|231|30500
1642797300000|2022-01-21 20:35:00|233|232|234|233|234|233|233|232|70100
1642797600000|2022-01-21 20:40:00|235|234|234|233|235|234|234|233|34600
1642797900000|2022-01-21 20:45:00|235|234|234|233|235|234|234|233|22400
1642798200000|2022-01-21 20:50:00|233|232|231|230|233|233|231|230|131400
1642798500000|2022-01-21 20:55:00||229||229||229||229|102200
1643034600000|2022-01-24 14:30:00|199|197|209|207|212|210|198|197|298600
1643034900000|2022-01-24 14:35:00|208|206|204|203|210|209|201|199|178600
1643035200000|2022-01-24 14:40:00|205|204|199|198|205|204|198|197|135700
1643035500000|2022-01-24 14:45:00|198|197|202|201|205|203|198|197|165300
1643035800000|2022-01-24 14:50:00|201|200|200|199|202|201|199|198|87500
1643036100000|2022-01-24 14:55:00|199|198|199|198|200|199|198|197|172400
1643036400000|2022-01-24 15:00:00|200|199|195|194|200|199|195|194|241700
1643036700000|2022-01-24 15:05:00|196|195|195|194|196|195|195|194|34600
1643037000000|2022-01-24 15:10:00|193|192|195|194|196|195|193|192|25100
1643037300000|2022-01-24 15:15:00|196|195|192|191|197|196|192|191|24800
1643037600000|2022-01-24 15:20:00|193|192|198|197|198|197|192|191|31900
1643037900000|2022-01-24 15:25:00|199|198|200|199|200|199|199|198|43800
1643038200000|2022-01-24 15:30:00|198|197|200|199|200|199|198|197|82700
1643038500000|2022-01-24 15:35:00|203|202|199|198|203|202|199|198|49500
1643038800000|2022-01-24 15:40:00|198|197|200|199|200|199|197|196|37500
1643039100000|2022-01-24 15:45:00|199|198|197|196|199|198|196|195|58900
1643039400000|2022-01-24 15:50:00|198|197|200|199|201|200|198|197|98500
1643039700000|2022-01-24 15:55:00|201|200|201|200|203|201|200|199|104600
1643040000000|2022-01-24 16:00:00|200|199|199|198|201|200|199|198|69800
1643040300000|2022-01-24 16:05:00|198|197|200|199|200|199|198|197|19700
1643040600000|2022-01-24 16:10:00|199|198|198|197|199|198|198|197|31400
1643040900000|2022-01-24 16:15:00|199|198|198|197|200|198|198|197|49800
1643041200000|2022-01-24 16:20:00|199|198|199|198|200|199|198|197|13900
1643041500000|2022-01-24 16:25:00|198|197|199|198|200|199|198|197|20200
1643041800000|2022-01-24 16:30:00|200|199|199|198|200|199|198|197|15000
1643042100000|2022-01-24 16:35:00|198|197|196|195|199|198|196|195|94500
1643042400000|2022-01-24 16:40:00|195|194|194|193|195|195|194|193|65500
1643042700000|2022-01-24 16:45:00|195|194|192|191|195|194|192|191|38000
1643043000000|2022-01-24 16:50:00|193|192|196|195|196|195|192|191|28000
1643043300000|2022-01-24 16:55:00|197|196|198|197|198|197|196|195|52500
1643043600000|2022-01-24 17:00:00|197|196|196|195|197|196|195|194|12000
1643043900000|2022-01-24 17:05:00|195|194|196|195|197|196|195|194|14000
1643044200000|2022-01-24 17:10:00|197|196|197|196|198|197|196|194|27900
1643044500000|2022-01-24 17:15:00|196|195|195|194|197|196|194|192|35000
1643044800000|2022-01-24 17:20:00|196|195|196|195|197|196|195|194|11300
1643045100000|2022-01-24 17:25:00|195|194|198|197|199|198|195|194|59800
1643045400000|2022-01-24 17:30:00|199|198|202|201|202|201|198|197|72400
1643045700000|2022-01-24 17:35:00|201|200|201|200|201|200|200|199|36000
1643046000000|2022-01-24 17:40:00|202|201|203|202|204|203|201|200|72500
1643046300000|2022-01-24 17:45:00|204|203|206|205|206|205|204|203|242400
1643046600000|2022-01-24 17:50:00|205|204|208|207|208|207|205|204|31800
1643046900000|2022-01-24 17:55:00|209|208|208|207|210|209|208|207|54800
1643047200000|2022-01-24 18:00:00|209|208|209|208|209|208|207|206|14900
1643047500000|2022-01-24 18:05:00|210|209|212|211|212|211|210|208|119000
1643047800000|2022-01-24 18:10:00|213|212|214|213|214|213|212|211|45600
1643048100000|2022-01-24 18:15:00|213|212|216|215|218|217|213|212|47900
1643048400000|2022-01-24 18:20:00|217|216|210|209|217|216|210|209|74600
1643048700000|2022-01-24 18:25:00|211|210|211|210|212|211|210|209|55900
1643049000000|2022-01-24 18:30:00|212|211|214|213|214|213|212|211|13100
1643049300000|2022-01-24 18:35:00|213|212|216|215|217|216|212|211|21400
1643049600000|2022-01-24 18:40:00|217|216|216|215|217|216|215|214|11000
1643049900000|2022-01-24 18:45:00|217|216|221|220|221|220|217|216|76400
1643050200000|2022-01-24 18:50:00|220|219|221|220|222|221|219|218|74200
1643050500000|2022-01-24 18:55:00|220|219|223|222|223|222|219|218|63900
1643050800000|2022-01-24 19:00:00|222|221|221|220|224|223|221|219|31900
1643051100000|2022-01-24 19:05:00|222|221|224|223|224|223|222|221|21500
1643051400000|2022-01-24 19:10:00|225|224|221|220|225|224|220|219|72200
1643051700000|2022-01-24 19:15:00|222|221|222|221|223|222|220|219|33700
1643052000000|2022-01-24 19:20:00|223|222|221|220|225|224|221|220|51000
1643052300000|2022-01-24 19:25:00|222|221|221|220|222|221|220|219|43500
1643052600000|2022-01-24 19:30:00|222|221|222|221|223|222|222|221|13300
1643052900000|2022-01-24 19:35:00|221|220|219|218|221|221|217|216|74200
1643053200000|2022-01-24 19:40:00|218|217|221|220|221|220|218|217|29200
1643053500000|2022-01-24 19:45:00|220|219|223|222|223|222|218|217|86700
1643053800000|2022-01-24 19:50:00|224|223|224|223|224|223|222|221|21900
1643054100000|2022-01-24 19:55:00|223|222|225|224|225|224|222|221|20600
1643054400000|2022-01-24 20:00:00|226|225|226|225|228|227|225|224|112200
1643054700000|2022-01-24 20:05:00|225|224|226|225|226|225|224|223|26500
1643055000000|2022-01-24 20:10:00|227|226|228|227|229|228|226|225|21100
1643055300000|2022-01-24 20:15:00|229|228|227|226|229|228|226|225|66000
1643055600000|2022-01-24 20:20:00|228|227|229|228|229|228|228|227|7300
1643055900000|2022-01-24 20:25:00|230|229|229|228|230|229|228|226|93800
1643056200000|2022-01-24 20:30:00|230|229|232|231|233|232|230|229|30500
1643056500000|2022-01-24 20:35:00|231|230|232|231|232|231|231|230|12000
1643056800000|2022-01-24 20:40:00|233|232|231|230|233|232|231|230|37100
1643057100000|2022-01-24 20:45:00|232|231|233|232|233|232|231|230|28500
1643057400000|2022-01-24 20:50:00|234|233|236|235|237|236|234|233|49400
1643057700000|2022-01-24 20:55:00|235|234|237|235|238|237|235|233|44400
1643121000000|2022-01-25 14:30:00|239|236|232|231|239|238|229|227|85300
1643121300000|2022-01-25 14:35:00|231|230|237|236|239|238|230|229|87400
1643121600000|2022-01-25 14:40:00|236|235|233|232|238|237|232|231|29100
1643121900000|2022-01-25 14:45:00|232|231|229|228|232|232|228|227|121700
1643122200000|2022-01-25 14:50:00|230|229|227|226|231|230|227|226|38800
1643122500000|2022-01-25 14:55:00|228|227|228|227|229|228|227|226|51600
1643122800000|2022-01-25 15:00:00|227|226|225|224|229|228|223|222|72200
1643123100000|2022-01-25 15:05:00|224|223|224|223|225|224|223|222|16900
1643123400000|2022-01-25 15:10:00|223|222|227|226|227|226|223|222|35200
1643123700000|2022-01-25 15:15:00|228|227|230|229|231|230|227|226|38600
1643124000000|2022-01-25 15:20:00|229|228|227|226|229|228|227|226|41500
1643124300000|2022-01-25 15:25:00|226|225|232|231|232|231|226|225|12200
1643124600000|2022-01-25 15:30:00|231|230|230|229|231|230|230|229|9000
1643124900000|2022-01-25 15:35:00|231|230|229|228|232|231|228|227|25500
1643125200000|2022-01-25 15:40:00|228|227|229|228|229|228|227|226|14600
1643125500000|2022-01-25 15:45:00|230|229|232|231|232|231|229|228|7400
1643125800000|2022-01-25 15:50:00|231|230|230|229|232|231|230|229|20000
1643126100000|2022-01-25 15:55:00|231|230|227|226|231|230|227|226|15900
1643126400000|2022-01-25 16:00:00|226|225|228|227|228|227|226|225|17000
1643126700000|2022-01-25 16:05:00|229|228|228|227|229|228|227|226|8900
1643127000000|2022-01-25 16:10:00|229|228|228|227|229|228|227|226|36400
1643127300000|2022-01-25 16:15:00|227|226|231|230|231|230|227|226|18200
1643127600000|2022-01-25 16:20:00|232|229|231|230|232|230|230|229|17100
1643127900000|2022-01-25 16:25:00|230|229|229|228|230|229|228|227|4700
1643128200000|2022-01-25 16:30:00|||||||||2100
1643128500000|2022-01-25 16:35:00|228|227|225|224|228|227|225|224|61300
1643128800000|2022-01-25 16:40:00|226|225|228|227|228|227|226|225|7100
1643129100000|2022-01-25 16:45:00|229|228|228|227|229|228|228|227|33900
1643129400000|2022-01-25 16:50:00|229|226|229|228|229|228|229|226|17300
1643129700000|2022-01-25 16:55:00|230|229|227|226|230|229|227|226|21900
1643130000000|2022-01-25 17:00:00|228|227|229|228|229|228|227|226|7100
1643130300000|2022-01-25 17:05:00|230|229|230|229|231|230|229|228|40300
1643130600000|2022-01-25 17:10:00|229|228|230|229|230|229|228|227|8900
1643130900000|2022-01-25 17:15:00|231|230|230|229|231|230|228|227|33900
1643131200000|2022-01-25 17:20:00|231|230|231|230|231|230|230|230|4100
1643131500000|2022-01-25 17:25:00|||||||||3500
1643131800000|2022-01-25 17:30:00|230|229|229|228|230|229|229|228|5900
1643132100000|2022-01-25 17:35:00|230|229|230|229|230|229|230|229|1400
1643132400000|2022-01-25 17:40:00|231|230|231|230|231|230|230|230|18500
1643132700000|2022-01-25 17:45:00|232|231|230|229|232|231|230|229|13100
1643133000000|2022-01-25 17:50:00|231|230|230|229|231|230|230|229|2400
1643133300000|2022-01-25 17:55:00|231|230|231|230|231|230|230|229|10800
1643133600000|2022-01-25 18:00:00|230|229|230|229|231|230|230|229|3300
1643133900000|2022-01-25 18:05:00|231|230|230|229|231|230|230|229|1300
1643134200000|2022-01-25 18:10:00|231|230|231|230|231|230|230|230|11700
1643134500000|2022-01-25 18:15:00|232|231|233|232|233|232|232|231|4600
1643134800000|2022-01-25 18:20:00|232|231|232|231|233|232|232|231|3000
1643135100000|2022-01-25 18:25:00|233|232|234|233|234|233|232|231|24500
1643135400000|2022-01-25 18:30:00|235|234|235|234|235|234|235|234|25600
1643135700000|2022-01-25 18:35:00|234|233|235|234|235|234|234|233|23400
1643136000000|2022-01-25 18:40:00|234|233|234|233|234|233|234|233|14000
1643136300000|2022-01-25 18:45:00|233|232|235|234|235|234|233|232|4200
1643136600000|2022-01-25 18:50:00|||||||||2200
1643136900000|2022-01-25 18:55:00|236|235|236|235|236|235|236|235|8500
1643137200000|2022-01-25 19:00:00|235|234|235|234|235|234|235|234|4800
1643137500000|2022-01-25 19:05:00|234|233|234|233|235|234|234|233|15600
1643137800000|2022-01-25 19:10:00|235|234|236|235|237|236|235|234|10500
1643138100000|2022-01-25 19:15:00|237|236|236|235|237|236|236|235|8300
1643138400000|2022-01-25 19:20:00|237|236|238|237|238|237|237|236|47000
1643138700000|2022-01-25 19:25:00|237|236|238|237|238|237|236|235|30400
1643139000000|2022-01-25 19:30:00|237|236|236|235|239|238|236|235|47700
1643139300000|2022-01-25 19:35:00|237|236|237|236|237|236|236|235|10900
1643139600000|2022-01-25 19:40:00|238|237|239|238|239|238|237|237|52100
1643139900000|2022-01-25 19:45:00|240|239|239|238|240|239|239|238|52400
1643140200000|2022-01-25 19:50:00|238|237|240|239|240|239|238|237|11500
1643140500000|2022-01-25 19:55:00|239|238|240|239|240|239|239|238|22700
1643140800000|2022-01-25 20:00:00|239|238|238|237|239|238|238|237|23900
1643141100000|2022-01-25 20:05:00|237|236|236|235|238|237|236|235|24700
1643141400000|2022-01-25 20:10:00|235|234|235|234|236|235|235|234|16700
1643141700000|2022-01-25 20:15:00|236|235|237|236|237|236|236|235|13400
1643142000000|2022-01-25 20:20:00|236|235|236|235|236|235|236|235|10700
1643142300000|2022-01-25 20:25:00|235|234|233|232|235|234|233|232|20400
1643142600000|2022-01-25 20:30:00||231||232||232||231|14000
1643142900000|2022-01-25 20:35:00|232|231|233|232|233|232|230|229|106100
1643143200000|2022-01-25 20:40:00|232|231|233|232|233|232|232|231|41800
1643143500000|2022-01-25 20:45:00|234|233|232|231|234|233|232|231|45200
1643143800000|2022-01-25 20:50:00|233|232|232|231|234|233|232|231|34600
1643144100000|2022-01-25 20:55:00|233|232|234|233|234|233|233|232|54500
1643207400000|2022-01-26 14:30:00|254|251|243|242|254|251|243|242|231300
1643207700000|2022-01-26 14:35:00|244|243|245|244|246|245|242|241|63000
1643208000000|2022-01-26 14:40:00|244|243|244|243|245|244|242|241|62100
1643208300000|2022-01-26 14:45:00|245|244|249|248|249|248|245|244|60100
1643208600000|2022-01-26 14:50:00|248|247|249|248|249|248|248|247|11300
1643208900000|2022-01-26 14:55:00|248|247|249|247|249|248|248|247|8100
1643209200000|2022-01-26 15:00:00|250|248|252|251|254|253|249|248|95900
1643209500000|2022-01-26 15:05:00|253|252|254|253|254|253|252|251|39500
1643209800000|2022-01-26 15:10:00|253|252|251|250|253|252|250|249|29400
1643210100000|2022-01-26 15:15:00|250|249|252|251|252|251|249|248|29100
1643210400000|2022-01-26 15:20:00|251|250|249|248|253|252|249|248|46300
1643210700000|2022-01-26 15:25:00|248|247|248|247|250|249|247|246|84600
1643211000000|2022-01-26 15:30:00|247|246|247|246|248|247|247|246|86900
1643211300000|2022-01-26 15:35:00|248|247|247|246|248|247|247|246|33400
1643211600000|2022-01-26 15:40:00|248|247|246|245|248|247|246|245|118000
1643211900000|2022-01-26 15:45:00|245|244|243|242|245|244|243|242|34100
1643212200000|2022-01-26 15:50:00|244|243|244|243|244|243|243|242|14700
1643212500000|2022-01-26 15:55:00|243|242|246|245|246|245|243|242|22300
1643212800000|2022-01-26 16:00:00|245|244|245|244|246|245|245|243|9900
1643213100000|2022-01-26 16:05:00|246|245|249|248|249|248|246|245|13200
1643213400000|2022-01-26 16:10:00|250|249|250|249|250|249|249|248|67900
1643213700000|2022-01-26 16:15:00|251|250|251|250|252|251|251|250|47000
1643214000000|2022-01-26 16:20:00|252|251|252|251|252|251|252|251|13900
1643214300000|2022-01-26 16:25:00|253|252|252|251|253|252|252|251|51600
1643214600000|2022-01-26 16:30:00|253|252|250|249|253|252|250|249|50600
1643214900000|2022-01-26 16:35:00|251|248|249|248|251|249|248|247|25200
1643215200000|2022-01-26 16:40:00|250|249|252|251|252|251|250|249|4500
1643215500000|2022-01-26 16:45:00|251|250|251|250|252|251|251|250|10300
1643215800000|2022-01-26 16:50:00|252|251|252|251|252|251|250|249|11400
1643216100000|2022-01-26 16:55:00|253|252|253|252|254|253|253|252|83200
1643216400000|2022-01-26 17:00:00|254|253|255|254|255|254|254|253|30800
1643216700000|2022-01-26 17:05:00|256|255|257|256|257|256|256|254|36800
1643217000000|2022-01-26 17:10:00|256|255|256|255|257|256|256|255|19400
1643217300000|2022-01-26 17:15:00|||||||||8600
1643217600000|2022-01-26 17:20:00|255|254|256|255|256|255|255|254|9200
1643217900000|2022-01-26 17:25:00|257|256|257|256|257|256|257|256|18000
1643218200000|2022-01-26 17:30:00|258|257|256|255|258|257|256|255|12400
1643218500000|2022-01-26 17:35:00|255|254|257|256|257|256|255|254|10700
1643218800000|2022-01-26 17:40:00|258|257|258|257|258|257|258|257|12700
1643219100000|2022-01-26 17:45:00|257|256|257|256|258|257|257|256|21200
1643219400000|2022-01-26 17:50:00|256|255|257|256|257|256|256|255|5800
1643219700000|2022-01-26 17:55:00|||||||||6200
1643220000000|2022-01-26 18:00:00|256|255|252|251|256|255|251|250|23900
1643220300000|2022-01-26 18:05:00|251|250|250|249|252|251|250|249|58100
1643220600000|2022-01-26 18:10:00|251|250|252|251|252|251|250|249|25200
1643220900000|2022-01-26 18:15:00|251|250|251|250|251|250|251|250|25100
1643221200000|2022-01-26 18:20:00|250|249|249|248|250|249|249|248|55500
1643221500000|2022-01-26 18:25:00|250|249|250|249|250|249|250|249|3600
1643221800000|2022-01-26 18:30:00|251|250|249|248|251|250|249|248|18800
1643222100000|2022-01-26 18:35:00|||||||||8400
1643222400000|2022-01-26 18:40:00|248|247|248|247|248|248|247|246|8300
1643222700000|2022-01-26 18:45:00|249|246|249|248|249|248|249|246|30200
1643223000000|2022-01-26 18:50:00|250|249|253|252|253|252|250|249|9700
1643223300000|2022-01-26 18:55:00|252|251|253|251|253|252|252|251|20800
1643223600000|2022-01-26 19:00:00|254|252|258|256|258|256|253|251|54200
1643223900000|2022-01-26 19:05:00|257|255|260|259|260|259|257|255|96800
1643224200000|2022-01-26 19:10:00|261|260|251|250|262|260|250|249|75500
1643224500000|2022-01-26 19:15:00|252|251|251|250|252|251|249|248|32600
1643224800000|2022-01-26 19:20:00|250|249|252|251|252|251|249|248|14600
1643225100000|2022-01-26 19:25:00|253|252|254|253|255|254|253|251|10700
1643225400000|2022-01-26 19:30:00|253|252|249|248|254|253|249|248|47000
1643225700000|2022-01-26 19:35:00|250|249|252|251|253|252|248|247|62700
1643226000000|2022-01-26 19:40:00|253|252|249|248|253|252|249|248|11700
1643226300000|2022-01-26 19:45:00|248|247|246|245|249|248|245|244|240000
1643226600000|2022-01-26 19:50:00|247|246|248|247|249|248|245|244|43900
1643226900000|2022-01-26 19:55:00|247|246|247|246|247|246|246|245|25200
1643227200000|2022-01-26 20:00:00|246|245|240|239|246|245|239|238|163200
1643227500000|2022-01-26 20:05:00|239|238|236|235|240|238|236|235|43400
1643227800000|2022-01-26 20:10:00|237|236|238|237|240|239|236|235|45000
1643228100000|2022-01-26 20:15:00|239|238|236|235|239|238|236|234|64500
1643228400000|2022-01-26 20:20:00|235|234|234|233|236|235|233|232|91800
1643228700000|2022-01-26 20:25:00|235|234|239|238|240|239|233|232|121800
1643229000000|2022-01-26 20:30:00|238|237|240|239|242|241|238|237|90100
1643229300000|2022-01-26 20:35:00|239|238|240|239|241|239|238|237|24600
1643229600000|2022-01-26 20:40:00|239|238|240|239|242|241|239|238|36700
1643229900000|2022-01-26 20:45:00|239|238|237|236|241|240|237|236|40100
1643230200000|2022-01-26 20:50:00|236|235|237|236|237|236|235|234|24200
1643230500000|2022-01-26 20:55:00|238|237|239|237|239|238|238|237|22900
1643293800000|2022-01-27 14:30:00|240|236|237|236|243|241|236|234|46500
1643294100000|2022-01-27 14:35:00|236|235|233|232|237|236|232|231|65400
1643294400000|2022-01-27 14:40:00|234|233|235|234|236|235|233|232|81200
1643294700000|2022-01-27 14:45:00|234|233|234|233|235|234|232|231|42100
1643295000000|2022-01-27 14:50:00|235|234|233|232|235|234|232|231|40400
1643295300000|2022-01-27 14:55:00|232|231|229|228|233|232|229|227|85000
1643295600000|2022-01-27 15:00:00|228|227|232|231|232|231|227|226|52900
1643295900000|2022-01-27 15:05:00|231|230|232|231|233|232|231|230|13100
1643296200000|2022-01-27 15:10:00|231|230|232|231|233|232|231|230|21700
1643296500000|2022-01-27 15:15:00|231|230|230|228|232|231|229|228|47600
1643296800000|2022-01-27 15:20:00|229|229|227|226|230|229|227|226|14600
1643297100000|2022-01-27 15:25:00|226|225|225|224|227|226|225|224|82300
1643297400000|2022-01-27 15:30:00|224|223|227|226|227|226|224|223|55800
1643297700000|2022-01-27 15:35:00|226|225|226|225|228|227|226|224|60200
1643298000000|2022-01-27 15:40:00|227|226|229|228|229|228|227|226|99300
1643298300000|2022-01-27 15:45:00|230|229|229|228|230|229|227|225|38500
1643298600000|2022-01-27 15:50:00|228|227|228|227|228|227|228|227|9400
1643298900000|2022-01-27 15:55:00|229|228|231|230|231|230|228|227|64300
1643299200000|2022-01-27 16:00:00|232|231|232|231|233|232|232|231|37000
1643299500000|2022-01-27 16:05:00|233|232|230|229|233|232|230|229|43300
1643299800000|2022-01-27 16:10:00|231|230|232|231|232|231|231|230|17500
1643300100000|2022-01-27 16:15:00|231|230|230|229|231|230|229|228|35100
1643300400000|2022-01-27 16:20:00|231|230|231|230|231|230|230|229|13400
1643300700000|2022-01-27 16:25:00|230|229|229|228|230|229|228|227|9100
1643301000000|2022-01-27 16:30:00|228|227|232|231|232|231|228|227|15200
1643301300000|2022-01-27 16:35:00|231|230|230|229|231|230|230|229|4400
1643301600000|2022-01-27 16:40:00|231|230|230|229|232|231|230|229|14800
1643301900000|2022-01-27 16:45:00|231|230|229|228|231|230|229|228|12100
1643302200000|2022-01-27 16:50:00|228|227|228|227|228|227|228|227|7100
1643302500000|2022-01-27 16:55:00|||||||||7400
1643302800000|2022-01-27 17:00:00|227|226|227|226|228|227|226|225|18900
1643303100000|2022-01-27 17:05:00|226|225|226|225|226|225|225|224|55800
1643303400000|2022-01-27 17:10:00|225|224|225|224|226|225|225|224|27400
1643303700000|2022-01-27 17:15:00|226|225|224|223|226|225|224|223|15400
1643304000000|2022-01-27 17:20:00|||||||||300
1643304300000|2022-01-27 17:25:00|225|224|224|223|225|224|223|222|24300
1643304600000|2022-01-27 17:30:00|||||||||2400
1643304900000|2022-01-27 17:35:00|||||||||1100
1643305200000|2022-01-27 17:40:00|223|222|225|224|225|224|223|222|20700
1643305500000|2022-01-27 17:45:00|224|223|225|224|225|224|224|223|17800
1643305800000|2022-01-27 17:50:00|226|225|226|225|227|226|225|224|17300
1643306100000|2022-01-27 17:55:00|227|226|227|226|228|227|226|225|20500
1643306400000|2022-01-27 18:00:00|228|225|225|224|228|225|225|224|7900
1643306700000|2022-01-27 18:05:00|224|223|224|223|225|224|224|223|15800
1643307000000|2022-01-27 18:10:00|223|222|223|222|224|223|223|222|24400
1643307300000|2022-01-27 18:15:00|224|223|222|221|224|223|222|221|48000
1643307600000|2022-01-27 18:20:00|221|220|221|220|222|221|221|220|50700
1643307900000|2022-01-27 18:25:00|220|219|220|219|221|220|220|219|28600
1643308200000|2022-01-27 18:30:00|221|220|220|219|222|221|219|218|38600
1643308500000|2022-01-27 18:35:00|221|220|221|220|222|221|221|220|41700
1643308800000|2022-01-27 18:40:00|222|221|222|221|222|221|221|220|23700
1643309100000|2022-01-27 18:45:00|223|222|225|224|225|224|222|221|28400
1643309400000|2022-01-27 18:50:00|224|223|223|222|225|224|223|222|23500
1643309700000|2022-01-27 18:55:00|224|223|226|225|227|226|223|222|16700
1643310000000|2022-01-27 19:00:00|227|226|228|227|229|228|226|225|8700
1643310300000|2022-01-27 19:05:00|227|226|227|226|228|227|226|225|26000
1643310600000|2022-01-27 19:10:00|226|225|227|226|227|226|226|225|2100
1643310900000|2022-01-27 19:15:00|226|225|226|225|226|226|226|225|6200
1643311200000|2022-01-27 19:20:00|225|224|224|223|226|225|224|223|8400
1643311500000|2022-01-27 19:25:00|225|224|224|222|225|224|223|222|4600
1643311800000|2022-01-27 19:30:00|225|223|222|221|225|224|222|221|20300
1643312100000|2022-01-27 19:35:00|223|222|223|222|223|222|222|221|2000
1643312400000|2022-01-27 19:40:00|224|223|225|224|225|224|223|223|5600
1643312700000|2022-01-27 19:45:00|226|225|224|223|226|225|224|223|800
1643313000000|2022-01-27 19:50:00|223|222|223|222|224|223|223|222|5600
1643313300000|2022-01-27 19:55:00|222|221|224|223|224|223|222|221|9500
1643313600000|2022-01-27 20:00:00|225|224|224|223|225|224|224|223|6700
1643313900000|2022-01-27 20:05:00|225|224|225|224|226|225|225|224|4400
1643314200000|2022-01-27 20:10:00|224|223|223|222|224|223|223|222|3900
1643314500000|2022-01-27 20:15:00|222|221|223|222|223|222|222|221|3500
1643314800000|2022-01-27 20:20:00|224|223|222|221|224|223|222|220|37600
1643315100000|2022-01-27 20:25:00|223||222||223||222||2400
1643315400000|2022-01-27 20:30:00|223|222|220|219|223|222|220|219|14300
1643315700000|2022-01-27 20:35:00|219|218|219|218|220|219|219|218|27200
1643316000000|2022-01-27 20:40:00|218|217|220|219|221|220|218|217|21400
1643316300000|2022-01-27 20:45:00|221|220|222|221|222|221|221|220|5800
1643316600000|2022-01-27 20:50:00|221|220|222|221|222|221|221|220|3600
1643316900000|2022-01-27 20:55:00|221|220|222|220|222|221|221|220|30300
1643380200000|2022-01-28 14:30:00|225|222|219|218|228|224|219|218|31900
1643380500000|2022-01-28 14:35:00|218|217|219|218|220|219|218|217|81500
1643380800000|2022-01-28 14:40:00|218|217|219|218|219|218|216|215|18600
1643381100000|2022-01-28 14:45:00|218|217|218|217|219|218|217|215|6100
1643381400000|2022-01-28 14:50:00|219|218|218|217|220|219|218|217|21500
1643381700000|2022-01-28 14:55:00|217|216|217|216|218|217|217|216|29800
1643382000000|2022-01-28 15:00:00|218|217|215|214|218|217|215|214|34300
1643382300000|2022-01-28 15:05:00|216|215|218|217|218|217|215|214|16000
1643382600000|2022-01-28 15:10:00|219|218|221|220|222|221|219|218|36800
1643382900000|2022-01-28 15:15:00|222|221|225|224|225|224|221|220|20700
1643383200000|2022-01-28 15:20:00|226|223|223|222|226|225|223|222|20800
1643383500000|2022-01-28 15:25:00|222|221|220|219|223|222|220|219|15200
1643383800000|2022-01-28 15:30:00|221|220|220|219|221|220|220|219|8900
1643384100000|2022-01-28 15:35:00|221|220|223|222|224|223|221|219|28500
1643384400000|2022-01-28 15:40:00|224|223|223|222|225|224|223|222|14000
1643384700000|2022-01-28 15:45:00|224|223|229|228|229|228|223|222|81700
1643385000000|2022-01-28 15:50:00|228|227|229|228|229|228|228|226|11600
1643385300000|2022-01-28 15:55:00|228|227|231|230|231|230|228|227|57700
1643385600000|2022-01-28 16:00:00|230|229|229|228|230|230|229|228|34900
1643385900000|2022-01-28 16:05:00|230|229|231|230|231|230|230|229|13400
1643386200000|2022-01-28 16:10:00|232|231|232|231|233|232|232|231|8500
1643386500000|2022-01-28 16:15:00|233|232|235|234|235|234|233|232|18800
1643386800000|2022-01-28 16:20:00|234|233|233|232|235|234|233|232|16100
1643387100000|2022-01-28 16:25:00|234|233|234|233|235|234|234|233|30500
1643387400000|2022-01-28 16:30:00|233|232|233|232|234|233|233|232|12900
1643387700000|2022-01-28 16:35:00|234|233|235|234|235|234|233|232|18400
1643388000000|2022-01-28 16:40:00|234|233|234|233|235|234|234|232|29800
1643388300000|2022-01-28 16:45:00|233|232|234|233|235|234|233|232|14700
1643388600000|2022-01-28 16:50:00|233|232|233|232|233|232|233|232|3000
1643388900000|2022-01-28 16:55:00|234|233|236|235|236|235|234|233|69300
1643389200000|2022-01-28 17:00:00|237|236|236|235|237|236|236|235|107400
1643389500000|2022-01-28 17:05:00|237|236|237|236|237|236|236|235|5800
1643389800000|2022-01-28 17:10:00|236|235|234|233|236|235|234|233|5000
1643390100000|2022-01-28 17:15:00|235|234|235|234|235|234|234|234|2200
1643390400000|2022-01-28 17:20:00|234|233|231|230|234|233|231|230|40700
1643390700000|2022-01-28 17:25:00|230|229|231|230|231|230|230|229|38500
1643391000000|2022-01-28 17:30:00|230|229|230|229|230|230|230|229|3300
1643391300000|2022-01-28 17:35:00|231|230|230|229|231|230|230|229|13700
1643391600000|2022-01-28 17:40:00|231|230|231|230|231|230|230|229|17100
1643391900000|2022-01-28 17:45:00|232|231|230|229|232|231|230|229|8800
1643392200000|2022-01-28 17:50:00|229|228|229|228|229|228|229|228|6200
1643392500000|2022-01-28 17:55:00|228|227|229|228|229|228|228|227|13900
1643392800000|2022-01-28 18:00:00|230|229|230|229|231|230|229|228|29200
1643393100000|2022-01-28 18:05:00|231|230|233|232|233|232|230|230|19800
1643393400000|2022-01-28 18:10:00|232|231|232|231|233|231|232|231|10900
1643393700000|2022-01-28 18:15:00|||||||||1000
1643394000000|2022-01-28 18:20:00|231|230|229|228|231|230|229|228|18500
1643394300000|2022-01-28 18:25:00|230|229|231|230|231|230|229|228|9900
1643394600000|2022-01-28 18:30:00|232|231|233|232|233|232|232|231|5500
1643394900000|2022-01-28 18:35:00|232|231|232|231|232|231|232|231|2700
1643395200000|2022-01-28 18:40:00|231|230|231|230|231|230|231|229|9700
1643395500000|2022-01-28 18:45:00|232||231||232||231||2800
1643395800000|2022-01-28 18:50:00|232|231|232|231|232|231|232|231|5500
1643396100000|2022-01-28 18:55:00|231|230|233|232|233|232|231|230|16400
1643396400000|2022-01-28 19:00:00|234|233|232|231|234|233|232|230|14200
1643396700000|2022-01-28 19:05:00|231|230|229|228|232|231|229|228|4900
1643397000000|2022-01-28 19:10:00|228|227|228|227|228|228|228|227|27800
1643397300000|2022-01-28 19:15:00|227|226|227|226|228|227|227|226|12700
1643397600000|2022-01-28 19:20:00|226|225|226|225|227|226|226|225|4900
1643397900000|2022-01-28 19:25:00|227|226|226|225|227|226|226|225|7100
1643398200000|2022-01-28 19:30:00|225|224|227|226|227|226|225|224|19400
1643398500000|2022-01-28 19:35:00|228|227|227|226|228|227|227|226|1500
1643398800000|2022-01-28 19:40:00|228|227|230|229|230|229|228|227|15200
1643399100000|2022-01-28 19:45:00|229|228|229|228|229|228|228|227|2800
1643399400000|2022-01-28 19:50:00|230|229|228|227|230|229|228|227|31200
1643399700000|2022-01-28 19:55:00|229|228|231|230|231|230|229|228|13800
1643400000000|2022-01-28 20:00:00|232|231|233|232|233|232|231|230|25100
1643400300000|2022-01-28 20:05:00|232|231|234|233|234|233|232|231|32600
1643400600000|2022-01-28 20:10:00|233|232|233|232|233|232|232|231|16600
1643400900000|2022-01-28 20:15:00|234|233|234|233|234|233|233|232|7000
1643401200000|2022-01-28 20:20:00|235|234|234|233|235|234|234|233|15400
1643401500000|2022-01-28 20:25:00|235|234|235|234|235|234|234|233|20400
1643401800000|2022-01-28 20:30:00|234|233|236|235|236|235|233|232|51200
1643402100000|2022-01-28 20:35:00|235|234|235|234|235|235|235|234|10000
1643402400000|2022-01-28 20:40:00|236|235|236|235|236|235|236|235|28900
1643402700000|2022-01-28 20:45:00|||||||||10200
1643403000000|2022-01-28 20:50:00|237|236|237|236|238|237|237|236|84700
1643403300000|2022-01-28 20:55:00|238||238||238||238||33200
1643639400000|2022-01-31 14:30:00|237|235|238|237|238|237|234|233|63300
1643639700000|2022-01-31 14:35:00|237|236|236|235|239|238|235|233|62600
1643640000000|2022-01-31 14:40:00|237|236|237|236|237|236|236|235|8000
1643640300000|2022-01-31 14:45:00|239|237|235|234|239|238|235|234|36900
1643640600000|2022-01-31 14:50:00|234|233|240|239|240|239|233|232|39400
1643640900000|2022-01-31 14:55:00|241|240|243|242|243|242|241|240|53100
1643641200000|2022-01-31 15:00:00|244|243|244|243|244|243|244|243|9500
1643641500000|2022-01-31 15:05:00|243|242|248|247|248|247|243|242|64100
1643641800000|2022-01-31 15:10:00|247|246|247|246|247|246|245|244|17000
1643642100000|2022-01-31 15:15:00|246|245|247|246|248|247|246|245|15200
1643642400000|2022-01-31 15:20:00|248|247|249|248|250|249|248|247|25000
1643642700000|2022-01-31 15:25:00|250|249|245|244|250|249|245|244|13600
1643643000000|2022-01-31 15:30:00|246|245|246|245|246|245|245|244|30400
1643643300000|2022-01-31 15:35:00|247|246|245|244|247|246|244|243|43700
1643643600000|2022-01-31 15:40:00|244|243|246|245|246|245|244|243|47800
1643643900000|2022-01-31 15:45:00|245|244|245|244|245|244|245|244|2600
1643644200000|2022-01-31 15:50:00|246|245|248|247|248|247|245|244|46600
1643644500000|2022-01-31 15:55:00|247|246|249|248|249|248|247|246|37700
1643644800000|2022-01-31 16:00:00|250|249|250|249|250|249|249|248|12400
1643645100000|2022-01-31 16:05:00|251|250|250|249|251|250|250|249|63600
1643645400000|2022-01-31 16:10:00|249|248|250|249|250|249|248|247|8900
1643645700000|2022-01-31 16:15:00|249|248|248|247|250|249|248|247|13300
1643646000000|2022-01-31 16:20:00|249|248|248|247|249|248|248|247|1500
1643646300000|2022-01-31 16:25:00|249|248|249|248|250|249|249|247|15200
1643646600000|2022-01-31 16:30:00|250|247|252|251|252|251|250|247|39300
1643646900000|2022-01-31 16:35:00|253|250|253|252|253|252|252|250|20600
1643647200000|2022-01-31 16:40:00|254|253|254|253|254|253|253|252|41100
1643647500000|2022-01-31 16:45:00|255|254|255|254|255|254|255|254|20700
1643647800000|2022-01-31 16:50:00|254|253|256|255|257|256|254|253|68000
1643648100000|2022-01-31 16:55:00|257|256|258|257|258|257|257|256|38800
1643648400000|2022-01-31 17:00:00|257|256|255|254|257|256|255|253|33100
1643648700000|2022-01-31 17:05:00||253||254||254||253|40900
1643649000000|2022-01-31 17:10:00|256|255|255|254|256|255|255|254|24400
1643649300000|2022-01-31 17:15:00|256|255|256|255|256|255|256|255|4200
1643649600000|2022-01-31 17:20:00|255|254|255|254|255|254|255|253|13200
1643649900000|2022-01-31 17:25:00|254|253|254|253|254|253|254|253|700
1643650200000|2022-01-31 17:30:00|253|252|253|252|253|253|253|252|13200
1643650500000|2022-01-31 17:35:00|254|253|254|253|255|254|253|252|10100
1643650800000|2022-01-31 17:40:00|253|252|254|253|254|253|253|252|15400
1643651100000|2022-01-31 17:45:00|||||||||900
1643651400000|2022-01-31 17:50:00|255|254|254|253|255|254|254|253|8900
1643651700000|2022-01-31 17:55:00|255|254|255|254|255|254|255|254|2900
1643652000000|2022-01-31 18:00:00|254|253|254|253|254|253|254|253|5800
1643652300000|2022-01-31 18:05:00|253|252|253|252|254|253|253|252|17600
1643652600000|2022-01-31 18:10:00|||||||||9900
1643652900000|2022-01-31 18:15:00||251||252||252||251|1400
1643653200000|2022-01-31 18:20:00|254|253|252|251|254|253|252|250|33100
1643653500000|2022-01-31 18:25:00|253|252|247|246|253|252|244|243|168500
1643653800000|2022-01-31 18:30:00|248|247|249|248|249|248|247|246|11000
1643654100000|2022-01-31 18:35:00|250|249|250|249|250|249|250|249|7600
1643654400000|2022-01-31 18:40:00|249|248|249|248|250|249|249|248|2300
1643654700000|2022-01-31 18:45:00|250|249|252|251|252|251|250|248|20200
1643655000000|2022-01-31 18:50:00|251|250|252|251|252|251|251|250|4100
1643655300000|2022-01-31 18:55:00|251|250|252|251|252|251|251|250|7200
1643655600000|2022-01-31 19:00:00|251|250|251|250|252|251|251|250|16000
1643655900000|2022-01-31 19:05:00|252|251|253|252|253|252|252|251|24800
1643656200000|2022-01-31 19:10:00|||||||||1100
1643656500000|2022-01-31 19:15:00|254|253|254|253|254|253|254|253|27600
1643656800000|2022-01-31 19:20:00|253|252|253|252|253|252|252|251|5600
1643657100000|2022-01-31 19:25:00|254|253|253|252|254|253|253|252|4200
1643657400000|2022-01-31 19:30:00|252|251|252|251|252|252|252|251|11000
1643657700000|2022-01-31 19:35:00|253|252|252|251|253|252|252|251|4500
1643658000000|2022-01-31 19:40:00|251|250|251|250|252|251|251|250|2500
1643658300000|2022-01-31 19:45:00|252|251|251|250|252|251|251|250|3500
1643658600000|2022-01-31 19:50:00|252|251|251|250|252|251|251|250|19000
1643658900000|2022-01-31 19:55:00|252|251|253|252|253|252|251|250|45000
1643659200000|2022-01-31 20:00:00|252|251|252|251|253|252|252|251|1000
1643659500000|2022-01-31 20:05:00|253|252|252|251|254|253|252|251|30500
1643659800000|2022-01-31 20:10:00|251|250|250|249|251|250|250|249|29700
1643660100000|2022-01-31 20:15:00|251|248|249|248|251|248|249|248|33600
1643660400000|2022-01-31 20:20:00|250|249|251|250|251|250|250|249|11300
1643660700000|2022-01-31 20:25:00|250|249|250|249|251|249|249|248|27500
1643661000000|2022-01-31 20:30:00|251|250|250|249|251|250|250|249|33300
1643661300000|2022-01-31 20:35:00|251|250|249|248|251|250|249|248|18100
1643661600000|2022-01-31 20:40:00|250|249|249|248|250|249|249|248|36100
1643661900000|2022-01-31 20:45:00|250|249|250|249|250|249|249|248|17300
1643662200000|2022-01-31 20:50:00|251|250|251|250|251|250|251|250|12500
1643662500000|2022-01-31 20:55:00|250|249|252|250|252|250|250|249|45100
1643725800000|2022-02-01 14:30:00|259|258|262|260|263|261|258|256|195500
1643726100000|2022-02-01 14:35:00|263|261|260|259|265|263|258|256|83700
1643726400000|2022-02-01 14:40:00|261|260|255|254|263|262|254|253|104300
1643726700000|2022-02-01 14:45:00|254|253|257|256|257|256|254|252|134300
1643727000000|2022-02-01 14:50:00|258|257|254|253|260|259|254|253|76500
1643727300000|2022-02-01 14:55:00|255|254|256|255|257|256|254|253|41000
1643727600000|2022-02-01 15:00:00|255|254|252|251|256|255|252|251|116100
1643727900000|2022-02-01 15:05:00|251|250|254|253|254|253|251|250|39200
1643728200000|2022-02-01 15:10:00|255|254|256|255|256|255|253|252|60000
1643728500000|2022-02-01 15:15:00|257|256|256|255|257|256|255|254|19600
1643728800000|2022-02-01 15:20:00|257|256|259|258|260|259|257|255|79800
1643729100000|2022-02-01 15:25:00|258|257|258|257|259|258|258|257|25300
1643729400000|2022-02-01 15:30:00|259|258|259|258|260|259|258|258|55200
1643729700000|2022-02-01 15:35:00|258|257|260|259|260|259|258|257|48500
1643730000000|2022-02-01 15:40:00|259|258|259|258|260|259|259|258|29500
1643730300000|2022-02-01 15:45:00|258|257|259|258|259|258|258|257|55400
1643730600000|2022-02-01 15:50:00|260|259|262|260|262|261|260|259|103600
1643730900000|2022-02-01 15:55:00|263|261|264|263|265|264|262|261|53000
1643731200000|2022-02-01 16:00:00|263|262|264|263|265|264|263|262|20200
1643731500000|2022-02-01 16:05:00|265|264|266|265|266|265|265|264|73800
1643731800000|2022-02-01 16:10:00|265|264|268|266|268|266|265|264|103400
1643732100000|2022-02-01 16:15:00|269|267|269|268|269|268|268|266|25700
1643732400000|2022-02-01 16:20:00|268|267|265|264|268|267|265|264|43900
1643732700000|2022-02-01 16:25:00|266|265|268|266|268|267|265|264|26900
1643733000000|2022-02-01 16:30:00|267|265|268|267|268|267|266|265|23700
1643733300000|2022-02-01 16:35:00|269|268|268|267|269|268|267|266|23600
1643733600000|2022-02-01 16:40:00|269|268|269|268|270|268|268|267|13200
1643733900000|2022-02-01 16:45:00|268|267|269|268|269|268|268|267|24200
1643734200000|2022-02-01 16:50:00|||||||||21600
1643734500000|2022-02-01 16:55:00|270|269|270|269|270|269|269|268|53100
1643734800000|2022-02-01 17:00:00|269|268|270|269|270|269|269|268|18900
1643735100000|2022-02-01 17:05:00|269|268|270|269|270|269|269|268|11600
1643735400000|2022-02-01 17:10:00|269|268|266|265|269|269|265|264|112500
1643735700000|2022-02-01 17:15:00|267|266|267|266|267|266|266|265|10200
1643736000000|2022-02-01 17:20:00|268||267||268||267||2400
1643736300000|2022-02-01 17:25:00|268|267|264|263|268|267|264|263|26400
1643736600000|2022-02-01 17:30:00|263|262|263|262|264|262|262|261|15600
1643736900000|2022-02-01 17:35:00|262|261|264|263|264|263|262|261|32200
1643737200000|2022-02-01 17:40:00|265|264|265|264|266|265|265|263|13700
1643737500000|2022-02-01 17:45:00|||||||||4100
1643737800000|2022-02-01 17:50:00|266|265|267|266|267|266|266|265|14600
1643738100000|2022-02-01 17:55:00|268|267|269|268|269|268|268|267|10600
1643738400000|2022-02-01 18:00:00|270|269|269|267|270|269|269|267|21400
1643738700000|2022-02-01 18:05:00|268|268|268|266|268|268|267|266|3800
1643739000000|2022-02-01 18:10:00|269|267|268|267|269|268|268|267|20700
1643739300000|2022-02-01 18:15:00|269|268|269|268|269|268|269|267|3200
1643739600000|2022-02-01 18:20:00||267||268||268||267|3700
1643739900000|2022-02-01 18:25:00|270|269|270|269|270|269|270|269|39200
1643740200000|2022-02-01 18:30:00|269|268|270|269|270|269|269|268|3800
1643740500000|2022-02-01 18:35:00|269|268|268|267|269|268|268|267|9300
1643740800000|2022-02-01 18:40:00|269|268|268|267|269|268|268|267|2100
1643741100000|2022-02-01 18:45:00|267|266|267|266|267|267|267|266|4000
1643741400000|2022-02-01 18:50:00|266|265|267|266|267|266|266|265|25200
1643741700000|2022-02-01 18:55:00|266|265|264|263|267|265|264|263|36800
1643742000000|2022-02-01 19:00:00|265|264|267|265|267|266|265|264|15100
1643742300000|2022-02-01 19:05:00|266||266||266||266||9900
1643742600000|2022-02-01 19:10:00|265|264|265|264|265|264|265|263|10400
1643742900000|2022-02-01 19:15:00|264|263|264|263|264|263|264|263|3600
1643743200000|2022-02-01 19:20:00|263|262|262|261|264|263|262|260|46400
1643743500000|2022-02-01 19:25:00||260||261||261||260|24000
1643743800000|2022-02-01 19:30:00|263|262|264|263|264|263|262|262|39900
1643744100000|2022-02-01 19:35:00|263|262|264|262|264|263|263|262|19800
1643744400000|2022-02-01 19:40:00|263|263|264|263|264|263|263|262|4700
1643744700000|2022-02-01 19:45:00|||||||||1800
1643745000000|2022-02-01 19:50:00|263|262|265|264|265|264|263|262|15300
1643745300000|2022-02-01 19:55:00|264|263|264|263|264|263|264|263|9800
1643745600000|2022-02-01 20:00:00|265|264|268|267|268|267|264|264|41100
1643745900000|2022-02-01 20:05:00|267|266|268|267|269|268|267|266|63300
1643746200000|2022-02-01 20:10:00|267|266|267|266|268|267|266|265|8600
1643746500000|2022-02-01 20:15:00|268|267|268|267|269|267|268|267|30800
1643746800000|2022-02-01 20:20:00|269||268||269||268||12900
1643747100000|2022-02-01 20:25:00|269|268|269|268|269|268|268|268|23200
1643747400000|2022-02-01 20:30:00|270|269|269|268|270|269|269|268|48000
1643747700000|2022-02-01 20:35:00|268|267|268|267|269|268|268|267|7300
1643748000000|2022-02-01 20:40:00|269|268|269|268|269|268|268|267|44600
1643748300000|2022-02-01 20:45:00|270|269|270|269|270|269|269|268|21000
1643748600000|2022-02-01 20:50:00|269|268|269|268|269|268|268|267|32000
1643748900000|2022-02-01 20:55:00|268|267|269|267|269|267|268|267|64400
1643812200000|2022-02-02 14:30:00|265|264|260|259|265|264|260|258|178900
1643812500000|2022-02-02 14:35:00|261|260|258|257|262|261|258|257|172400
1643812800000|2022-02-02 14:40:00|257|256|255|254|257|256|254|253|171500
1643813100000|2022-02-02 14:45:00|254|253|251|250|255|254|251|250|56700
1643813400000|2022-02-02 14:50:00|252|251|255|254|257|256|252|251|63900
1643813700000|2022-02-02 14:55:00|256|253|255|254|257|256|253|252|37000
1643814000000|2022-02-02 15:00:00|256|255|256|255|259|257|256|255|69200
1643814300000|2022-02-02 15:05:00|257|254|258|257|258|257|256|254|99300
1643814600000|2022-02-02 15:10:00|257|256|256|255|258|257|255|254|51000
1643814900000|2022-02-02 15:15:00|257|256|257|256|257|256|256|255|7700
1643815200000|2022-02-02 15:20:00|258|257|257|256|259|258|257|256|65200
1643815500000|2022-02-02 15:25:00|256|255|255|254|257|256|254|253|49100
1643815800000|2022-02-02 15:30:00|254|253|253|252|254|253|253|252|48700
1643816100000|2022-02-02 15:35:00|252|251|253|252|253|252|251|250|19600
1643816400000|2022-02-02 15:40:00|254|253|254|253|254|253|252|251|69400
1643816700000|2022-02-02 15:45:00|255|254|255|254|255|254|253|252|4700
1643817000000|2022-02-02 15:50:00|256|255|252|251|256|255|252|251|64500
1643817300000|2022-02-02 15:55:00|253|252|253|252|253|252|252|251|9200
1643817600000|2022-02-02 16:00:00|252|251|250|249|252|251|250|249|78600
1643817900000|2022-02-02 16:05:00|251|250|249|248|251|250|249|248|84500
1643818200000|2022-02-02 16:10:00|248|247|247|246|248|247|247|246|27200
1643818500000|2022-02-02 16:15:00|248|247|250|249|250|249|247|246|31700
1643818800000|2022-02-02 16:20:00|251|250|251|250|252|251|250|249|6000
1643819100000|2022-02-02 16:25:00|252|251|252|251|253|252|252|251|22300
1643819400000|2022-02-02 16:30:00|251|250|252|251|252|251|251|250|25400
1643819700000|2022-02-02 16:35:00|251|250|249|248|252|251|249|248|96500
1643820000000|2022-02-02 16:40:00|250|249|251|250|251|250|250|249|13000
1643820300000|2022-02-02 16:45:00|250|249|251|250|252|251|250|249|18100
1643820600000|2022-02-02 16:50:00|252|251|254|253|254|253|252|251|9200
1643820900000|2022-02-02 16:55:00|255|254|255|254|255|254|255|254|10300
1643821200000|2022-02-02 17:00:00|254|253|254|253|254|254|253|252|40700
1643821500000|2022-02-02 17:05:00|255|254|256|255|257|256|255|254|95200
1643821800000|2022-02-02 17:10:00|||||||||100
1643822100000|2022-02-02 17:15:00|255|254|255|254|255|254|255|254|15500
1643822400000|2022-02-02 17:20:00|256|255|255|254|256|255|255|254|3000
1643822700000|2022-02-02 17:25:00|||||||||3400
1643823000000|2022-02-02 17:30:00|||||||||1400
1643823300000|2022-02-02 17:35:00|||||||||1600
1643823600000|2022-02-02 17:40:00|||||||||200
1643823900000|2022-02-02 17:45:00|256|255|257|256|258|257|256|255|39200
1643824200000|2022-02-02 17:50:00|256|255|257|256|257|256|256|255|13500
1643824500000|2022-02-02 17:55:00|256|255|257|256|257|256|256|255|6100
1643824800000|2022-02-02 18:00:00|256|255|256|255|257|256|256|255|3000
1643825100000|2022-02-02 18:05:00|255|254|255|254|255|254|255|254|11000
1643825400000|2022-02-02 18:10:00|254|253|254|253|254|253|254|253|3200
1643825700000|2022-02-02 18:15:00|||||||||3200
1643826000000|2022-02-02 18:20:00|253|252|253|252|253|252|253|252|11200
1643826300000|2022-02-02 18:25:00|252|251|252|251|252|251|252|251|38900
1643826600000|2022-02-02 18:30:00|253|252|253|252|253|252|252|251|5400
1643826900000|2022-02-02 18:35:00|252|251|252|251|252|251|252|251|2400
1643827200000|2022-02-02 18:40:00|253|252|253|252|253|252|252|251|2800
1643827500000|2022-02-02 18:45:00|||||||||100
1643827800000|2022-02-02 18:50:00|252|251|252|251|252|251|252|251|17200
1643828100000|2022-02-02 18:55:00|253|252|253|252|253|252|253|252|2200
1643828400000|2022-02-02 19:00:00|254|253|254|253|254|253|253|252|10500
1643828700000|2022-02-02 19:05:00|255|254|253|252|255|254|253|252|6700
1643829000000|2022-02-02 19:10:00|252|251|252|251|252|251|252|251|4900
1643829300000|2022-02-02 19:15:00|251|250|252|251|252|251|251|250|5600
1643829600000|2022-02-02 19:20:00||250||250||250||250|34500
1643829900000|2022-02-02 19:25:00|251|249|251|250|251|250|250|249|65200
1643830200000|2022-02-02 19:30:00|252|251|252|251|252|251|251|250|21800
1643830500000|2022-02-02 19:35:00|253|252|253|252|254|253|252|251|24500
1643830800000|2022-02-02 19:40:00|254|253|254|253|254|253|254|252|5800
1643831100000|2022-02-02 19:45:00|255|254|254|253|255|254|254|253|16300
1643831400000|2022-02-02 19:50:00|||||||||17000
1643831700000|2022-02-02 19:55:00|253|252|253|252|254|253|253|252|20800
1643832000000|2022-02-02 20:00:00|252|251|253|252|253|252|252|251|25200
1643832300000|2022-02-02 20:05:00|254|253|253|252|254|253|253|252|20100
1643832600000|2022-02-02 20:10:00|252|251|253|252|253|252|252|251|4700
1643832900000|2022-02-02 20:15:00|254|253|254|253|254|253|254|252|16100
1643833200000|2022-02-02 20:20:00|253|252|253|252|253|253|253|252|15200
1643833500000|2022-02-02 20:25:00|254|253|253|252|254|253|252|251|18400
1643833800000|2022-02-02 20:30:00|252|251|253|252|253|252|252|251|4200
1643834100000|2022-02-02 20:35:00|252|251|251|250|252|251|251|250|8900
1643834400000|2022-02-02 20:40:00|252|251|251|250|252|251|251|250|19400
1643834700000|2022-02-02 20:45:00|252|251|252|251|252|251|252|251|14200
1643835000000|2022-02-02 20:50:00|||||||||11100
1643835300000|2022-02-02 20:55:00|251|250|251|250|252|251|251|250|57600
1643898900000|2022-02-03 14:35:00|243|241|244|243|246|245|243|241|57000
1643899200000|2022-02-03 14:40:00|245|244|242|241|245|244|242|241|92400
1643899500000|2022-02-03 14:45:00|241|240|240|239|241|240|239|238|44200
1643899800000|2022-02-03 14:50:00|241|240|240|239|242|241|240|239|18900
1643900100000|2022-02-03 14:55:00|241|240|239|238|241|240|239|238|9700
1643900400000|2022-02-03 15:00:00|238|237|239|238|239|238|237|236|7600
1643900700000|2022-02-03 15:05:00|238|237|242|241|242|241|238|237|33500
1643901000000|2022-02-03 15:10:00|243|240|241|240|243|241|240|239|5200
1643901300000|2022-02-03 15:15:00|242|241|246|245|246|245|242|241|28500
1643901600000|2022-02-03 15:20:00|247|244|243|242|247|245|243|242|20900
1643901900000|2022-02-03 15:25:00|244|243|245|244|245|244|244|243|7700
1643902200000|2022-02-03 15:30:00|246|245|244|243|246|245|243|242|8600
1643902500000|2022-02-03 15:35:00|243|242|243|242|244|243|242|241|2700
1643902800000|2022-02-03 15:40:00|244|243|243|242|244|243|243|242|18900
1643903100000|2022-02-03 15:45:00|242|241|241|240|243|242|241|240|13900
1643903400000|2022-02-03 15:50:00|242|241|243|242|243|242|242|241|2300
1643903700000|2022-02-03 15:55:00|244|243|244|243|245|244|243|242|6300
1643904000000|2022-02-03 16:00:00|243|242|243|242|243|242|242|241|2800
1643904300000|2022-02-03 16:05:00|242|241|245|244|245|244|242|241|8200
1643904600000|2022-02-03 16:10:00|244|243|246|245|247|246|244|243|4600
1643904900000|2022-02-03 16:15:00|245|244|245|244|245|244|244|243|2600
1643905200000|2022-02-03 16:20:00|244|243|243|242|244|243|243|242|1900
1643905500000|2022-02-03 16:25:00|242|241|242|241|243|241|242|241|3300
1643905800000|2022-02-03 16:30:00|243|242|242|241|243|242|242|241|3200
1643906100000|2022-02-03 16:35:00|243|242|242|241|243|242|242|241|18600
1643906400000|2022-02-03 16:40:00|241|240|241|240|241|240|241|240|45400
1643906700000|2022-02-03 16:45:00|242|241|242|241|242|241|242|241|1500
1643907000000|2022-02-03 16:50:00|241|240|241|240|241|240|241|240|5500
1643907300000|2022-02-03 16:55:00|||||||||1000
1643907600000|2022-02-03 17:00:00|240|239|239|238|240|239|239|238|48300
1643907900000|2022-02-03 17:05:00|238|237|239|238|239|238|238|237|29000
1643908200000|2022-02-03 17:10:00|||||||||2900
1643908500000|2022-02-03 17:15:00|240|239|239|238|240|239|239|238|8600
1643908800000|2022-02-03 17:20:00|238|237|240|239|240|239|238|237|3500
1643909100000|2022-02-03 17:25:00|241|240|240|239|241|240|240|239|5400
1643909400000|2022-02-03 17:30:00|239|238|239|238|239|238|239|238|4400
1643909700000|2022-02-03 17:35:00|240|239|240|239|240|239|240|239|13100
1643910000000|2022-02-03 17:40:00|||||||||15300
1643910300000|2022-02-03 17:45:00|239|238|239|238|239|238|239|238|5200
1643910600000|2022-02-03 17:50:00|240|239|240|239|240|239|240|239|1600
1643910900000|2022-02-03 17:55:00|241|240|241|240|241|240|241|239|1100
1643911200000|2022-02-03 18:00:00|||||||||1400
1643911500000|2022-02-03 18:05:00|242|241|241|240|242|241|241|240|11600
1643911800000|2022-02-03 18:10:00|240|239|240|239|241|239|240|239|5900
1643912100000|2022-02-03 18:15:00|241|240|240|239|241|240|240|239|6600
1643912400000|2022-02-03 18:20:00|241|240|241|240|242|241|240|239|2500
1643912700000|2022-02-03 18:25:00|||||||||3800
1643913000000|2022-02-03 18:30:00|242|241|242|241|242|241|242|240|2900
1643913300000|2022-02-03 18:35:00|243|242|241|240|243|242|241|240|23000
1643913900000|2022-02-03 18:45:00|242|241|241|240|242|241|241|240|4600
1643914200000|2022-02-03 18:50:00|242|241|241|240|242|241|241|240|2000
1643914500000|2022-02-03 18:55:00|242|241|241|240|242|241|241|240|18500
1643914800000|2022-02-03 19:00:00|242|241|242|241|242|241|242|241|400
1643915100000|2022-02-03 19:05:00|||||||||300
1643915400000|2022-02-03 19:10:00|241|240|241|240|241|240|241|240|2600
1643915700000|2022-02-03 19:15:00|||||||||5100
1643916000000|2022-02-03 19:20:00|||||||||100
1643916300000|2022-02-03 19:25:00|242|239|239|238|242|239|239|238|22600
1643916600000|2022-02-03 19:30:00|240|239|240|239|240|239|239|238|1500
1643916900000|2022-02-03 19:35:00|239|238|238|237|239|238|238|237|8900
1643917200000|2022-02-03 19:40:00|237|236|237|236|237|237|237|236|19600
1643917500000|2022-02-03 19:45:00|238|237|237|236|238|237|237|236|10400
1643917800000|2022-02-03 19:50:00|238|237|238|237|238|237|237|236|1800
1643918100000|2022-02-03 19:55:00|239|238|238|237|239|238|238|237|13600
1643918400000|2022-02-03 20:00:00|237|236|237|236|237|236|237|236|9300
1643918700000|2022-02-03 20:05:00|238|237|237|236|238|237|237|236|8700
1643919000000|2022-02-03 20:10:00|238|237|238|237|238|237|237|236|6200
1643919300000|2022-02-03 20:15:00|239|238|238|237|239|238|238|237|20900
1643919600000|2022-02-03 20:20:00|239|238|239|237|239|238|238|237|12400
1643919900000|2022-02-03 20:25:00|238|238|237|236|239|238|237|236|7200
1643920200000|2022-02-03 20:30:00|236|235|235|234|236|235|234|233|81700
1643920500000|2022-02-03 20:35:00|236|235|236|235|236|235|236|235|22700
1643920800000|2022-02-03 20:40:00|237|236|237|236|237|236|236|235|42500
1643921100000|2022-02-03 20:45:00|236|235|238|237|238|237|236|235|14300
1643921400000|2022-02-03 20:50:00|237|236|237|236|237|236|236|235|24400
1643921700000|2022-02-03 20:55:00|238|237|238|237|238|237|237|236|24700
1643985000000|2022-02-04 14:30:00|243|241|245|243|250|248|243|241|112600
1643985300000|2022-02-04 14:35:00|244|242|245|243|246|245|243|241|59100
1643985600000|2022-02-04 14:40:00|246|244|249|248|250|249|245|244|43900
1643985900000|2022-02-04 14:45:00|250|249|252|250|253|252|249|248|145000
1643986200000|2022-02-04 14:50:00|251|249|250|249|251|250|249|248|48300
1643986500000|2022-02-04 14:55:00|251|248|253|251|253|252|250|248|25600
1643986800000|2022-02-04 15:00:00|254|252|256|255|257|256|253|252|75400
1643987100000|2022-02-04 15:05:00|257|256|256|255|258|257|256|255|36400
1643987400000|2022-02-04 15:10:00|257|254|258|256|258|257|256|254|39100
1643987700000|2022-02-04 15:15:00|259|257|263|262|264|263|258|257|80400
1643988000000|2022-02-04 15:20:00|264|263|263|262|266|265|263|262|187300
1643988300000|2022-02-04 15:25:00|264|263|264|263|267|266|263|261|53300
1643988600000|2022-02-04 15:30:00|265|264|268|267|268|267|264|263|37400
1643988900000|2022-02-04 15:35:00|269|268|268|267|269|268|267|266|93100
1643989200000|2022-02-04 15:40:00|269|268|262|261|269|268|261|260|72000
1643989500000|2022-02-04 15:45:00|261|260|262|261|262|261|259|258|90600
1643989800000|2022-02-04 15:50:00|261|260|262|261|262|261|260|259|25700
1643990100000|2022-02-04 15:55:00|261|260|262|261|263|262|261|260|10500
1643990400000|2022-02-04 16:00:00|261|260|264|263|264|263|260|259|78900
1643990700000|2022-02-04 16:05:00|265|264|262|261|265|264|262|261|50000
1643991000000|2022-02-04 16:10:00|261|260|258|257|261|260|258|257|42800
1643991300000|2022-02-04 16:15:00|259|258|260|259|260|259|259|258|7600
1643991600000|2022-02-04 16:20:00|259|258|259|258|260|259|258|257|39500
1643991900000|2022-02-04 16:25:00|260|259|265|264|265|264|259|259|57500
1643992200000|2022-02-04 16:30:00|266|263|267|266|267|266|265|263|125700
1643992500000|2022-02-04 16:35:00|268|267|268|267|270|269|267|266|75100
1643992800000|2022-02-04 16:40:00|269|268|268|267|269|268|267|266|12900
1643993100000|2022-02-04 16:45:00|269|268|266|265|269|268|266|265|32000
1643993400000|2022-02-04 16:50:00|267|266|267|266|267|266|266|265|31600
1643993700000|2022-02-04 16:55:00|268|267|264|263|269|268|264|263|54100
1643994000000|2022-02-04 17:00:00|265|264|262|261|265|264|262|261|84100
1643994300000|2022-02-04 17:05:00|263|262|261|260|263|262|261|260|21000
1643994600000|2022-02-04 17:10:00|262|261|263|262|264|262|260|259|128800
1643994900000|2022-02-04 17:15:00|264|263|262|261|264|263|262|261|18400
1643995200000|2022-02-04 17:20:00|261|260|262|261|262|261|261|260|8700
1643995500000|2022-02-04 17:25:00|263|262|263|262|264|263|263|261|15900
1643995800000|2022-02-04 17:30:00|264|263|263|262|264|263|263|262|6700
1643996100000|2022-02-04 17:35:00|||||||||5600
1643996400000|2022-02-04 17:40:00|262|261|262|261|263|261|262|261|4800
1643996700000|2022-02-04 17:45:00|263||262||263||262||3100
1643997000000|2022-02-04 17:50:00|263|262|261|260|263|262|261|260|13800
1643997300000|2022-02-04 17:55:00|262|261|262|261|263|262|262|261|25400
1643997600000|2022-02-04 18:00:00|263|262|266|265|267|266|263|262|112100
1643997900000|2022-02-04 18:05:00|265|264|264|263|266|264|264|263|23700
1643998200000|2022-02-04 18:10:00|263|262|263|262|263|262|263|262|21500
1643998500000|2022-02-04 18:15:00|262|261|262|261|262|261|261|260|58100
1643998800000|2022-02-04 18:20:00|263|262|265|264|265|264|261|260|31400
1643999100000|2022-02-04 18:25:00|264|263|262|261|265|264|262|261|54600
1643999400000|2022-02-04 18:30:00|263|262|262|261|263|262|262|261|9000
1643999700000|2022-02-04 18:35:00|261|260|261|260|261|260|261|260|58200
1644000000000|2022-02-04 18:40:00|262|261|262|261|262|261|262|260|6800
1644000300000|2022-02-04 18:45:00|261|260|262|261|262|261|261|260|3200
1644000600000|2022-02-04 18:50:00|261|260|261|260|261|260|260|259|60500
1644000900000|2022-02-04 18:55:00|260|259|262|261|262|261|260|259|22100
1644001200000|2022-02-04 19:00:00|||||||||4900
1644001500000|2022-02-04 19:05:00|261|260|262|261|262|261|261|259|20300
1644001800000|2022-02-04 19:10:00|261|260|260|259|262|261|260|259|11200
1644002100000|2022-02-04 19:15:00|261|260|259|258|261|260|259|258|28500
1644002400000|2022-02-04 19:20:00|260|259|261|260|262|260|260|259|16900
1644002700000|2022-02-04 19:25:00|262|261|262|261|262|261|261|260|10700
1644003000000|2022-02-04 19:30:00|263|262|264|263|265|264|263|262|100000
1644003300000|2022-02-04 19:35:00|265|264|264|263|265|264|264|263|35400
1644003600000|2022-02-04 19:40:00|263|262|262|261|263|262|262|261|38500
1644003900000|2022-02-04 19:45:00|261|260|261|260|262|261|260|259|34400
1644004200000|2022-02-04 19:50:00|262|261|262|261|262|261|262|260|11500
1644004500000|2022-02-04 19:55:00|261|260|262|261|262|261|261|260|26100
1644004800000|2022-02-04 20:00:00|263|262|263|262|264|263|262|262|46100
1644005100000|2022-02-04 20:05:00|264|263|263|262|264|263|263|262|19100
1644005400000|2022-02-04 20:10:00|||||||||1800
1644005700000|2022-02-04 20:15:00|264|263|262|261|264|263|262|261|106900
1644006000000|2022-02-04 20:20:00|263|262|264|263|264|263|263|262|28900
1644006300000|2022-02-04 20:25:00|263|262|262|261|263|262|262|261|49200
1644006600000|2022-02-04 20:30:00|263|262|263|262|263|262|262|261|41800
1644006900000|2022-02-04 20:35:00|262|261|263|262|263|262|262|261|19100
1644007200000|2022-02-04 20:40:00|262|260|262|260|263|261|262|260|18300
1644007500000|2022-02-04 20:45:00|261|259|261|259|262|260|261|259|11500
1644007800000|2022-02-04 20:50:00|262|260|261|259|262|260|259|257|7700
1644008100000|2022-02-04 20:55:00|260|258|258|254|261|259|256|254|10000
1644244200000|2022-02-07 14:30:00|277|276|279|278|281|280|275|272|263900
1644244500000|2022-02-07 14:35:00|280|277|284|283|285|284|279|277|164300
1644244800000|2022-02-07 14:40:00|285|284|289|288|290|289|283|282|127300
1644245100000|2022-02-07 14:45:00|290|289|284|283|290|289|283|282|79700
1644245400000|2022-02-07 14:50:00|285|284|288|287|289|288|285|284|80300
1644245700000|2022-02-07 14:55:00|289|288|287|286|290|289|286|285|129700
1644246000000|2022-02-07 15:00:00|286|285|282|281|287|286|282|281|135000
1644246300000|2022-02-07 15:05:00|283|282|287|286|287|286|283|282|43700
1644246600000|2022-02-07 15:10:00|286|285|280|279|287|286|279|278|110700
1644246900000|2022-02-07 15:15:00|281|280|278|277|282|281|277|276|85600
1644247200000|2022-02-07 15:20:00|277|276|282|281|282|281|277|276|119800
1644247500000|2022-02-07 15:25:00|281|280|282|281|284|283|281|280|32100
1644247800000|2022-02-07 15:30:00|281|280|280|279|281|280|280|279|34800
1644248100000|2022-02-07 15:35:00|279|278|277|276|279|278|277|276|119500
1644248400000|2022-02-07 15:40:00|276|275|276|275|278|276|274|273|75000
1644248700000|2022-02-07 15:45:00|277|276|278|277|278|277|277|276|57000
1644249000000|2022-02-07 15:50:00|279|278|279|278|281|280|278|277|51100
1644249300000|2022-02-07 15:55:00|278|277|279|278|280|278|278|277|52100
1644249600000|2022-02-07 16:00:00|280|279|280|279|283|282|279|278|48900
1644249900000|2022-02-07 16:05:00|281|278|278|277|281|280|278|277|45200
1644250200000|2022-02-07 16:10:00|277|276|278|277|278|277|277|276|26000
1644250500000|2022-02-07 16:15:00|277|276|277|276|277|276|274|273|148000
1644250800000|2022-02-07 16:20:00|278|277|280|279|280|279|277|276|62700
1644251100000|2022-02-07 16:25:00|281|280|281|280|281|280|280|279|45500
1644251400000|2022-02-07 16:30:00|280|279|278|277|280|279|278|277|51200
1644251700000|2022-02-07 16:35:00|279|278|276|275|280|279|276|275|93100
1644252000000|2022-02-07 16:40:00|275|274|273|271|275|274|273|271|114700
1644252300000|2022-02-07 16:45:00|272|270|272|271|272|271|271|270|97600
1644252600000|2022-02-07 16:50:00|271|270|271|270|272|270|270|269|67800
1644252900000|2022-02-07 16:55:00|270|269|274|273|275|273|270|269|153000
1644253200000|2022-02-07 17:00:00|275|274|273|272|275|274|272|271|21500
1644253500000|2022-02-07 17:05:00|272|271|271|270|272|271|271|270|42400
1644253800000|2022-02-07 17:10:00|270|269|270|269|270|269|269|268|46800
1644254100000|2022-02-07 17:15:00|271|270|272|271|272|271|270|269|10800
1644254400000|2022-02-07 17:20:00|273|272|277|276|277|276|272|271|99100
1644254700000|2022-02-07 17:25:00|276|275|275|274|277|276|274|273|65400
1644255000000|2022-02-07 17:30:00|274|273|275|274|275|274|274|273|28100
1644255300000|2022-02-07 17:35:00|274|273|272|271|274|274|272|270|55600
1644255600000|2022-02-07 17:40:00|273|272|274|273|274|273|273|271|28400
1644255900000|2022-02-07 17:45:00|275|274|275|274|276|275|275|274|21100
1644256200000|2022-02-07 17:50:00|276|275|277|276|278|277|275|275|58300
1644256500000|2022-02-07 17:55:00|278|277|277|276|279|278|277|276|44700
1644256800000|2022-02-07 18:00:00|278|277|278|277|279|278|278|277|21800
1644257100000|2022-02-07 18:05:00|277|276|278|277|278|277|276|275|28300
1644257400000|2022-02-07 18:10:00|279|278|279|278|280|279|279|278|82700
1644257700000|2022-02-07 18:15:00|278|277|278|277|279|278|278|277|11300
1644258000000|2022-02-07 18:20:00|277|276|277|276|278|277|277|276|32700
1644258300000|2022-02-07 18:25:00|278|277|277|276|278|277|277|276|28100
1644258600000|2022-02-07 18:30:00|||||||||9400
1644258900000|2022-02-07 18:35:00|276|275|276|275|277|275|276|275|25900
1644259200000|2022-02-07 18:40:00|275|274|273|272|275|274|273|272|55200
1644259500000|2022-02-07 18:45:00|272|271|270|269|273|272|270|269|159300
1644259800000|2022-02-07 18:50:00|269|268|270|269|270|269|269|268|117000
1644260100000|2022-02-07 18:55:00|271|270|274|273|274|273|270|269|72800
1644260400000|2022-02-07 19:00:00|273|272|272|271|273|272|272|271|11400
1644260700000|2022-02-07 19:05:00|273|272|272|271|273|272|271|270|25600
1644261000000|2022-02-07 19:10:00|271|270|271|270|271|270|271|270|11600
1644261300000|2022-02-07 19:15:00|270|269|270|269|271|270|270|269|53800
1644261600000|2022-02-07 19:20:00|271|270|270|269|271|270|270|269|34400
1644261900000|2022-02-07 19:25:00|271|270|271|270|271|270|271|270|39100
1644262200000|2022-02-07 19:30:00|272|271|274|273|275|273|272|271|41200
1644262500000|2022-02-07 19:35:00|273|272|273|272|273|272|273|272|30200
1644262800000|2022-02-07 19:40:00|272|271|273|272|273|272|272|271|20900
1644263100000|2022-02-07 19:45:00|272|271|272|271|272|271|272|271|1600
1644263400000|2022-02-07 19:50:00|271|270|271|270|271|270|271|269|33700
1644263700000|2022-02-07 19:55:00|270|269|271|270|271|270|270|269|30300
1644264000000|2022-02-07 20:00:00|272|271|271|270|272|271|271|270|36400
1644264300000|2022-02-07 20:05:00|272|271|271|270|272|271|270|269|46300
1644264600000|2022-02-07 20:10:00|272|271|274|273|275|274|272|271|32800
1644264900000|2022-02-07 20:15:00|275|274|276|275|277|276|275|274|49100
1644265200000|2022-02-07 20:20:00|275|274|273|272|276|275|273|272|38600
1644265500000|2022-02-07 20:25:00|272|271|272|271|272|271|271|270|21700
1644265800000|2022-02-07 20:30:00|||||||||11400
1644266100000|2022-02-07 20:35:00|271|270|270|269|271|270|270|269|53500
1644266400000|2022-02-07 20:40:00|269|268|270|269|270|269|269|268|67500
1644266700000|2022-02-07 20:45:00|269|268|268|267|269|268|268|267|73200
1644267000000|2022-02-07 20:50:00|269|268|263|262|269|268|263|262|143200
1644267300000|2022-02-07 20:55:00|264|263|262|260|264|263|261|260|350800
1644330600000|2022-02-08 14:30:00|265|264|265|264|269|267|263|261|145500
1644330900000|2022-02-08 14:35:00|266|265|273|272|274|273|266|265|93700
1644331200000|2022-02-08 14:40:00|272|271|271|270|275|274|270|269|106500
1644331500000|2022-02-08 14:45:00|272|271|269|268|273|272|269|268|45700
1644331800000|2022-02-08 14:50:00|268|267|269|268|269|268|267|266|45800
1644332100000|2022-02-08 14:55:00|268|267|267|266|268|267|267|266|45000
1644332400000|2022-02-08 15:00:00|266|265|261|260|267|266|261|260|117700
1644332700000|2022-02-08 15:05:00|262|261|263|262|265|264|262|261|108100
1644333000000|2022-02-08 15:10:00|264|263|265|264|266|265|263|262|35100
1644333300000|2022-02-08 15:15:00|264|263|268|267|268|267|264|263|54100
1644333600000|2022-02-08 15:20:00|267|266|267|266|269|268|267|265|24600
1644333900000|2022-02-08 15:25:00|266|265|265|264|267|266|264|263|32800
1644334200000|2022-02-08 15:30:00|264|263|263|262|265|264|263|262|42400
1644334500000|2022-02-08 15:35:00|262|261|265|264|266|265|262|261|55800
1644334800000|2022-02-08 15:40:00|266|265|267|266|268|267|265|264|30000
1644335100000|2022-02-08 15:45:00|268|267|267|266|268|267|267|266|58200
1644335400000|2022-02-08 15:50:00|266|265|269|268|270|269|266|265|110700
1644335700000|2022-02-08 15:55:00|268|267|269|268|269|268|268|267|16500
1644336000000|2022-02-08 16:00:00|270|269|269|268|270|269|269|268|37700
1644336300000|2022-02-08 16:05:00|268|267|267|266|268|267|266|265|64300
1644336600000|2022-02-08 16:10:00|268|267|267|266|268|267|266|265|55800
1644336900000|2022-02-08 16:15:00|268|267|268|267|268|267|267|266|25400
1644337200000|2022-02-08 16:20:00|267|266|267|266|267|266|266|265|32500
1644337500000|2022-02-08 16:25:00|266|265|267|266|268|267|266|265|25700
1644337800000|2022-02-08 16:30:00|268|267|268|267|268|267|268|267|12400
1644338100000|2022-02-08 16:35:00|||||||||700
1644338400000|2022-02-08 16:40:00|269|268|267|266|269|268|267|266|45300
1644338700000|2022-02-08 16:45:00|268|267|266|265|268|267|266|265|25200
1644339000000|2022-02-08 16:50:00|265|264|263|262|266|265|263|262|49000
1644339300000|2022-02-08 16:55:00|264|263|263|262|264|263|262|261|30100
1644339600000|2022-02-08 17:00:00|264|263|264|263|265|264|263|263|30400
1644339900000|2022-02-08 17:05:00|263|262|261|260|263|262|261|260|49400
1644340200000|2022-02-08 17:10:00|262|261|261|260|262|261|261|260|59100
1644340500000|2022-02-08 17:15:00|260|259|262|261|262|261|260|259|97700
1644340800000|2022-02-08 17:20:00|||||||||4600
1644341100000|2022-02-08 17:25:00|||||||||10900
1644341400000|2022-02-08 17:30:00|263|262|261|260|263|262|261|260|141000
1644341700000|2022-02-08 17:35:00|260|259|262|261|262|261|260|259|9300
1644342000000|2022-02-08 17:40:00|261|260|261|260|261|260|261|260|10600
1644342300000|2022-02-08 17:45:00|262|261|260|259|262|261|260|259|14500
1644342600000|2022-02-08 17:50:00|261|260|261|260|261|260|261|259|6900
1644342900000|2022-02-08 17:55:00|260|259|260|259|261|259|260|259|36600
1644343200000|2022-02-08 18:00:00|259|258|259|258|259|258|258|257|47900
1644343500000|2022-02-08 18:05:00|260|259|260|259|260|259|260|259|35700
1644343800000|2022-02-08 18:10:00|259|258|261|260|261|260|259|258|19500
1644344100000|2022-02-08 18:15:00|260|259|259|258|260|259|259|258|41300
1644344400000|2022-02-08 18:20:00|260|259|259|258|260|259|259|258|6800
1644344700000|2022-02-08 18:25:00|260|259|261|260|261|260|260|258|11400
1644345000000|2022-02-08 18:30:00|262|261|264|263|264|263|261|260|38400
1644345300000|2022-02-08 18:35:00|265|264|263|262|265|264|262|261|33600
1644345600000|2022-02-08 18:40:00|262|261|261|260|262|261|260|259|9400
1644345900000|2022-02-08 18:45:00|262|261|261|260|262|261|261|260|50300
1644346200000|2022-02-08 18:50:00|260|259|260|259|261|260|260|259|15000
1644346500000|2022-02-08 18:55:00|261|260|261|260|261|260|261|260|5700
1644346800000|2022-02-08 19:00:00|262|261|262|261|262|261|262|261|8400
1644347100000|2022-02-08 19:05:00|261|260|261|260|262|261|261|260|28200
1644347400000|2022-02-08 19:10:00|260|259|261|260|261|260|260|259|15100
1644347700000|2022-02-08 19:15:00|260|259|260|259|261|260|259|258|122900
1644348000000|2022-02-08 19:20:00|259|258|259|258|260|259|259|258|56200
1644348300000|2022-02-08 19:25:00|||||||||4000
1644348600000|2022-02-08 19:30:00|260|259|260|259|260|259|260|259|9000
1644348900000|2022-02-08 19:35:00|259|258|260|259|260|259|259|258|8800
1644349200000|2022-02-08 19:40:00|261|260|260|259|261|260|260|259|27900
1644349500000|2022-02-08 19:45:00|261|260|260|259|261|260|260|259|6300
1644349800000|2022-02-08 19:50:00|261|260|261|260|261|260|261|260|64900
1644350100000|2022-02-08 19:55:00|||||||||400
1644350400000|2022-02-08 20:00:00|260|259|260|259|261|260|260|259|83500
1644350700000|2022-02-08 20:05:00|261|260|260|259|261|260|260|259|6700
1644351000000|2022-02-08 20:10:00|261|260|260|259|261|260|260|259|39700
1644351300000|2022-02-08 20:15:00|261|260|263|262|263|262|261|259|17100
1644351600000|2022-02-08 20:20:00|262|261|262|261|263|262|262|261|83900
1644351900000|2022-02-08 20:25:00|261|260|262|261|262|261|261|260|9600
1644352200000|2022-02-08 20:30:00|263|262|264|263|264|263|262|261|69200
1644352500000|2022-02-08 20:35:00|265|264|265|264|265|264|264|263|44700
1644352800000|2022-02-08 20:40:00|266|265|267|266|267|266|266|265|38100
1644353100000|2022-02-08 20:45:00|268|267|266|265|268|267|266|265|76900
1644353400000|2022-02-08 20:50:00|||||||||13200
1644353700000|2022-02-08 20:55:00|265|264|264|262|266|265|263|262|161900
1644417000000|2022-02-09 14:30:00|269|268|269|267|271|269|267|266|191400
1644417300000|2022-02-09 14:35:00|268|266|271|270|272|271|266|265|190700
1644417600000|2022-02-09 14:40:00|270|269|270|269|272|271|270|269|23900
1644417900000|2022-02-09 14:45:00|269|268|269|268|270|269|269|268|16300
1644418200000|2022-02-09 14:50:00|270|269|270|269|271|269|269|268|38200
1644418500000|2022-02-09 14:55:00|271|270|273|272|273|272|270|269|104500
1644418800000|2022-02-09 15:00:00|274|273|274|273|275|274|274|272|36500
1644419100000|2022-02-09 15:05:00|275|274|274|273|275|274|274|273|66000
1644419400000|2022-02-09 15:10:00|273|272|272|271|273|273|271|270|66400
1644419700000|2022-02-09 15:15:00|271|270|270|269|272|271|270|269|138900
1644420000000|2022-02-09 15:20:00|271|270|274|273|275|273|271|270|55300
1644420300000|2022-02-09 15:25:00|275|274|274|273|275|274|274|273|17100
1644420600000|2022-02-09 15:30:00|275|274|275|274|276|275|274|273|171600
1644420900000|2022-02-09 15:35:00|276|275|274|273|276|275|273|272|57900
1644421200000|2022-02-09 15:40:00|273|272|271|270|273|272|271|270|21000
1644421500000|2022-02-09 15:45:00|272|271|272|271|272|271|271|270|51700
1644421800000|2022-02-09 15:50:00|271|270|271|270|271|270|271|270|9500
1644422100000|2022-02-09 15:55:00|272|271|272|271|272|271|272|270|2500
1644422400000|2022-02-09 16:00:00|271|270|273|272|273|272|271|270|90400
1644422700000|2022-02-09 16:05:00|272|271|272|271|272|271|272|271|9400
1644423000000|2022-02-09 16:10:00|273|272|272|271|273|272|272|271|12400
1644423300000|2022-02-09 16:15:00|273|272|273|272|273|272|273|272|24600
1644423600000|2022-02-09 16:20:00|274|273|274|273|274|273|274|273|18800
1644423900000|2022-02-09 16:25:00|275|274|275|274|276|275|274|273|132200
1644424200000|2022-02-09 16:30:00|276|275|276|275|276|275|276|275|15900
1644424500000|2022-02-09 16:35:00|277|276|277|276|278|277|277|275|57200
1644424800000|2022-02-09 16:40:00|278|277|277|276|278|277|277|276|16400
1644425100000|2022-02-09 16:45:00|278|277|279|278|279|278|278|277|83300
1644425400000|2022-02-09 16:50:00|278|277|277|276|279|278|277|276|15400
1644425700000|2022-02-09 16:55:00|276|275|276|275|276|275|276|275|8100
1644426000000|2022-02-09 17:00:00|277|276|277|276|278|276|276|275|14800
1644426300000|2022-02-09 17:05:00|276|275|276|275|277|276|275|274|18700
1644426600000|2022-02-09 17:10:00|275|274|276|275|276|275|275|274|16500
1644426900000|2022-02-09 17:15:00|277|276|277|276|277|276|277|276|12200
1644427500000|2022-02-09 17:25:00|276|275|276|275|277|276|276|275|33700
1644427800000|2022-02-09 17:30:00|277|276|276|274|277|276|275|274|25800
1644428100000|2022-02-09 17:35:00|275|275|277|276|277|276|275|274|48800
1644428400000|2022-02-09 17:40:00|278|277|278|277|278|277|277|276|29200
1644428700000|2022-02-09 17:45:00|277|276|279|278|279|278|277|276|72700
1644429000000|2022-02-09 17:50:00|278|277|278|277|279|278|277|276|27500
1644429300000|2022-02-09 17:55:00|277|276|278|277|278|277|276|275|46000
1644429600000|2022-02-09 18:00:00|279|278|279|278|280|279|278|278|78400
1644429900000|2022-02-09 18:05:00|280|279|279|278|280|279|278|277|27900
1644430200000|2022-02-09 18:10:00|278|277|278|277|278|277|278|277|3500
1644430500000|2022-02-09 18:15:00|279|278|279|277|279|278|279|277|16300
1644430800000|2022-02-09 18:20:00|278|278|278|277|278|278|278|277|1200
1644431100000|2022-02-09 18:25:00|||||||||500
1644431400000|2022-02-09 18:30:00|277|276|277|276|278|277|277|276|45000
1644431700000|2022-02-09 18:35:00|278|277|277|276|278|277|277|276|32100
1644432000000|2022-02-09 18:40:00|278|277|278|277|278|277|278|277|6800
1644432300000|2022-02-09 18:45:00|277|276|277|276|277|277|277|276|1700
1644432600000|2022-02-09 18:50:00|278|277|278|277|278|277|277|276|17700
1644432900000|2022-02-09 18:55:00|277|276|278|277|278|277|277|276|1600
1644433200000|2022-02-09 19:00:00|279|278|280|279|281|280|278|278|92200
1644433500000|2022-02-09 19:05:00|281|280|281|280|282|281|281|280|48600
1644433800000|2022-02-09 19:10:00|||||||||100
1644434100000|2022-02-09 19:15:00|282|281|283|282|283|282|282|281|11300
1644434400000|2022-02-09 19:20:00|284|283|283|282|284|283|283|282|79700
1644434700000|2022-02-09 19:25:00|282|281|284|283|284|283|282|281|22800
1644435000000|2022-02-09 19:30:00|||||||||7300
1644435300000|2022-02-09 19:35:00|285|284|284|283|285|284|284|283|27200
1644435600000|2022-02-09 19:40:00|||||||||8500
1644435900000|2022-02-09 19:45:00|283|282|283|282|284|283|283|282|6600
1644436200000|2022-02-09 19:50:00|284|283|282|281|284|283|282|281|34700
1644436500000|2022-02-09 19:55:00|281|280|280|279|281|280|280|279|16800
1644436800000|2022-02-09 20:00:00|281|280|281|280|282|281|281|280|26800
1644437100000|2022-02-09 20:05:00|282|281|279|278|282|281|279|278|41000
1644437400000|2022-02-09 20:10:00|280|279|278|277|280|279|278|277|30100
1644437700000|2022-02-09 20:15:00|279|278|279|278|279|278|279|278|6600
1644438000000|2022-02-09 20:20:00|280|279|280|279|280|279|279|279|8000
1644438300000|2022-02-09 20:25:00|279|278|280|279|280|279|279|278|7700
1644438600000|2022-02-09 20:30:00|281|280|282|281|282|281|281|280|28400
1644438900000|2022-02-09 20:35:00|283|282|282|281|283|282|282|281|11700
1644439200000|2022-02-09 20:40:00|281|280|282|281|282|281|281|280|30100
1644439500000|2022-02-09 20:45:00|283|282|283|282|283|282|283|282|26100
1644439800000|2022-02-09 20:50:00|282|281|284|283|285|284|282|281|67800
1644440100000|2022-02-09 20:55:00|285|284|286|285|286|285|285|284|64600
1644503400000|2022-02-10 14:30:00|278|275|279|278|280|279|272|269|168400
1644503700000|2022-02-10 14:35:00|280|279|281|280|282|281|279|278|84000
1644504000000|2022-02-10 14:40:00|282|281|278|277|283|282|278|277|73300
1644504300000|2022-02-10 14:45:00|279|278|279|278|280|279|277|276|66300
1644504600000|2022-02-10 14:50:00|280|279|284|283|285|284|279|279|128900
1644504900000|2022-02-10 14:55:00|285|284|286|285|286|285|284|283|102200
1644505200000|2022-02-10 15:00:00|287|286|292|291|292|291|285|284|138500
1644505500000|2022-02-10 15:05:00|291|290|295|294|295|294|291|290|90800
1644505800000|2022-02-10 15:10:00|294|293|291|290|295|294|291|290|80300
1644506100000|2022-02-10 15:15:00|292|291|290|289|292|291|289|288|55800
1644506400000|2022-02-10 15:20:00|291|288|293|292|293|292|290|288|50800
1644506700000|2022-02-10 15:25:00|292|291|294|293|295|294|292|291|45100
1644507000000|2022-02-10 15:30:00|295|294|297|296|297|296|294|293|82200
1644507300000|2022-02-10 15:35:00|296|295|298|297|298|297|296|295|70500
1644507600000|2022-02-10 15:40:00|297|296|298|296|298|296|297|296|152800
1644507900000|2022-02-10 15:45:00|297|295|298|297|298|297|295|294|45400
1644508200000|2022-02-10 15:50:00|297|296|291|290|297|296|291|289|92200
1644508500000|2022-02-10 15:55:00|290|289|295|293|295|293|290|289|34700
1644508800000|2022-02-10 16:00:00|294|292|299|298|299|298|293|292|54900
1644509100000|2022-02-10 16:05:00|298|297|299|298|300|299|297|296|65900
1644509400000|2022-02-10 16:10:00|298|297|297|296|299|297|297|295|11900
1644509700000|2022-02-10 16:15:00|298|295|298|297|298|297|297|295|25400
1644510000000|2022-02-10 16:20:00|299|298|299|298|300|299|297|296|74400
1644510300000|2022-02-10 16:25:00|300|299|301|300|301|300|299|298|92400
1644510600000|2022-02-10 16:30:00|300|299|299|298|301|300|298|297|6600
1644510900000|2022-02-10 16:35:00|298|297|298|297|299|298|297|296|56200
1644511200000|2022-02-10 16:40:00|299|298|300|299|300|299|298|297|25000
1644511500000|2022-02-10 16:45:00|301|300|302|301|303|302|301|300|108300
1644511800000|2022-02-10 16:50:00|303|302|302|301|303|302|301|300|14600
1644512100000|2022-02-10 16:55:00|303|302|303|302|304|303|302|301|31100
1644512400000|2022-02-10 17:00:00|304|303|302|301|304|303|302|301|31600
1644512700000|2022-02-10 17:05:00|303|302|303|302|303|302|302|301|27600
1644513000000|2022-02-10 17:10:00|304|303|304|303|304|303|303|302|48200
1644513300000|2022-02-10 17:15:00|303|302|304|303|304|303|303|302|62000
1644513600000|2022-02-10 17:20:00|||||||||43800
1644513900000|2022-02-10 17:25:00|305||304||305||304||40700
1644514200000|2022-02-10 17:30:00|303|302|300|299|303|302|300|299|114400
1644514500000|2022-02-10 17:35:00|301|300|302|301|303|302|301|300|45900
1644514800000|2022-02-10 17:40:00|301|300|300|299|302|301|300|299|64500
1644515100000|2022-02-10 17:45:00|296|295|296|295|296|295|295|294|37400
1644515400000|2022-02-10 17:50:00|295|294|297|296|298|297|293|292|121600
1644515700000|2022-02-10 17:55:00|298|297|298|297|298|297|297|296|9200
1644516000000|2022-02-10 18:00:00|299|298|299|298|299|298|298|297|29300
1644516300000|2022-02-10 18:05:00|298|297|298|297|299|298|297|296|18800
1644516600000|2022-02-10 18:10:00|297|296|296|295|297|296|296|295|8100
1644516900000|2022-02-10 18:15:00|295|294|292|291|295|294|292|291|123400
1644517200000|2022-02-10 18:20:00|293|292|293|292|293|292|292|291|28500
1644517500000|2022-02-10 18:25:00|294|293|289|288|294|293|289|288|100400
1644517800000|2022-02-10 18:30:00|290|289|291|290|291|290|290|289|22100
1644518100000|2022-02-10 18:35:00|290|289|289|288|290|289|288|287|42500
1644518400000|2022-02-10 18:40:00|290|289|291|290|292|291|290|289|8800
1644518700000|2022-02-10 18:45:00|290|289|291|290|292|291|290|289|21100
1644519000000|2022-02-10 18:50:00|292|291|292|291|293|292|291|290|7400
1644519300000|2022-02-10 18:55:00|291|290|292|291|292|291|291|290|2900
1644519600000|2022-02-10 19:00:00|293|292|291|289|293|292|291|289|39500
1644519900000|2022-02-10 19:05:00|290|288|289|288|290|289|287|286|34700
1644520200000|2022-02-10 19:10:00|288|287|286|285|288|287|286|285|91100
1644520500000|2022-02-10 19:15:00|285|284|284|283|285|284|284|283|35900
1644520800000|2022-02-10 19:20:00|285|284|287|286|287|286|285|284|29000
1644521100000|2022-02-10 19:25:00|288|287|287|286|288|287|287|286|18600
1644521400000|2022-02-10 19:30:00|288|287|288|287|289|288|288|287|17400
1644521700000|2022-02-10 19:35:00|289|288|289|288|290|289|288|287|126000
1644522000000|2022-02-10 19:40:00|290|289|290|289|292|291|290|289|34700
1644522300000|2022-02-10 19:45:00|291|290|289|288|292|291|289|288|24400
1644522600000|2022-02-10 19:50:00|288|287|285|284|289|288|285|284|32500
1644522900000|2022-02-10 19:55:00|284|283|284|283|285|284|283|282|47700
1644523200000|2022-02-10 20:00:00|283|282|284|283|284|283|281|280|66900
1644523500000|2022-02-10 20:05:00|283|282|286|285|286|285|283|282|21800
1644523800000|2022-02-10 20:10:00|285|284|287|286|287|286|285|284|20600
1644524100000|2022-02-10 20:15:00|288|287|285|284|288|287|285|284|10700
1644524400000|2022-02-10 20:20:00|284|283|284|283|285|284|283|282|26900
1644524700000|2022-02-10 20:25:00|285|284|284|283|285|284|284|283|7100
1644525000000|2022-02-10 20:30:00|283|282|282|281|283|283|282|281|19000
1644525300000|2022-02-10 20:35:00|281|280|282|281|282|281|280|279|67000
1644525600000|2022-02-10 20:40:00|283|282|281|280|283|282|280|279|30900
1644525900000|2022-02-10 20:45:00|280|279|280|279|281|280|280|279|24600
1644526200000|2022-02-10 20:50:00|281|280|281|280|282|281|281|279|21800
1644526500000|2022-02-10 20:55:00|283|282|285|283|285|283|283|282|38200
1644589800000|2022-02-11 14:30:00|282|279|283|282|288|287|281|279|88800
1644590100000|2022-02-11 14:35:00|282|281|281|280|284|283|280|279|63400
1644590400000|2022-02-11 14:40:00|280|279|278|277|281|280|277|276|153600
1644590700000|2022-02-11 14:45:00|279|278|286|285|287|286|279|278|101800
1644591000000|2022-02-11 14:50:00|287|286|286|285|287|286|284|283|36500
1644591300000|2022-02-11 14:55:00|287|286|282|281|287|286|281|280|38000
1644591600000|2022-02-11 15:00:00|283|282|284|283|284|283|281|280|8800
1644591900000|2022-02-11 15:05:00|283|282|283|282|286|284|282|281|14300
1644592200000|2022-02-11 15:10:00|282|281|282|281|284|283|281|280|16900
1644592500000|2022-02-11 15:15:00|283|282|283|282|284|283|281|280|28100
1644592800000|2022-02-11 15:20:00|284|283|285|284|285|284|283|282|22600
1644593100000|2022-02-11 15:25:00|286|283|285|284|286|285|284|283|62900
1644593400000|2022-02-11 15:30:00|286|285|285|284|288|287|285|284|68200
1644593700000|2022-02-11 15:35:00|286|285|288|287|288|287|285|284|39800
1644594000000|2022-02-11 15:40:00|287|286|287|286|287|287|286|285|24700
1644594300000|2022-02-11 15:45:00|286|285|285|284|287|286|285|284|24700
1644594600000|2022-02-11 15:50:00|286|285|285|284|286|285|284|283|43000
1644594900000|2022-02-11 15:55:00|284|283|283|282|284|283|283|282|7700
1644595200000|2022-02-11 16:00:00|284|283|285|284|285|284|284|283|23300
1644595500000|2022-02-11 16:05:00|284|283|283|282|284|283|283|282|30100
1644595800000|2022-02-11 16:10:00|282|281|282|281|283|282|281|280|58800
1644596100000|2022-02-11 16:15:00|281|280|282|281|282|281|280|279|88600
1644596400000|2022-02-11 16:20:00|283|282|283|282|283|282|283|282|23400
1644596700000|2022-02-11 16:25:00|282|281|283|282|283|282|282|281|21200
1644597000000|2022-02-11 16:30:00|282|281|282|281|283|282|282|281|11700
1644597300000|2022-02-11 16:35:00|283|282|282|281|283|282|282|281|18100
1644597600000|2022-02-11 16:40:00|281|280|282|281|282|281|281|280|18800
1644597900000|2022-02-11 16:45:00|283|282|283|282|283|282|282|280|64700
1644598200000|2022-02-11 16:50:00|282|281|283|282|283|282|282|281|12900
1644598500000|2022-02-11 16:55:00|284|283|284|283|284|283|283|282|30200
1644598800000|2022-02-11 17:00:00|283|282|286|285|286|285|283|282|104300
1644599100000|2022-02-11 17:05:00|285|284|287|286|287|286|285|284|22700
1644599400000|2022-02-11 17:10:00|288|287|288|287|288|287|288|286|62600
1644599700000|2022-02-11 17:15:00|287|286|285|284|288|286|285|284|3800
1644600000000|2022-02-11 17:20:00|284|283|285|284|285|284|284|283|14800
1644600300000|2022-02-11 17:25:00|286|285|286|285|286|285|286|285|9800
1644600600000|2022-02-11 17:30:00|287|286|288|286|288|287|287|286|66200
1644600900000|2022-02-11 17:35:00|287|287|288|287|288|287|287|286|19200
1644601200000|2022-02-11 17:40:00|287|286|287|286|287|286|287|286|56900
1644601500000|2022-02-11 17:45:00|286|285|286|285|287|286|285|284|17800
1644601800000|2022-02-11 17:50:00|285|284|284|283|286|285|284|283|19300
1644602100000|2022-02-11 17:55:00|283|282|283|282|283|283|283|281|86500
1644602400000|2022-02-11 18:00:00|282|281|282|281|283|282|281|280|39800
1644602700000|2022-02-11 18:05:00|281|280|284|283|284|283|281|280|41300
1644603000000|2022-02-11 18:10:00|283|282|282|281|283|282|282|281|11900
1644603300000|2022-02-11 18:15:00|281|280|280|279|281|281|279|278|167100
1644603600000|2022-02-11 18:20:00|||||||||20200
1644603900000|2022-02-11 18:25:00|279|278|278|277|279|278|278|277|71500
1644604200000|2022-02-11 18:30:00|277|276|276|275|277|277|276|275|100200
1644604500000|2022-02-11 18:35:00|277|276|273|272|277|276|273|272|172200
1644604800000|2022-02-11 18:40:00|274|273|274|273|275|274|273|272|55100
1644605100000|2022-02-11 18:45:00|273|272|276|275|276|275|273|272|85400
1644605400000|2022-02-11 18:50:00|275|274|277|276|277|276|275|274|41100
1644605700000|2022-02-11 18:55:00|276|275|273|272|277|276|273|272|73300
1644606000000|2022-02-11 19:00:00|272|271|271|269|274|273|269|268|188200
1644606300000|2022-02-11 19:05:00|270|270|269|268|271|270|269|267|74400
1644606600000|2022-02-11 19:10:00|270|269|271|270|271|270|269|268|47300
1644606900000|2022-02-11 19:15:00|272|271|273|272|273|272|271|270|47700
1644607200000|2022-02-11 19:20:00|274|273|271|270|274|273|271|270|59400
1644607500000|2022-02-11 19:25:00|270|269|269|268|270|269|268|267|45200
1644607800000|2022-02-11 19:30:00|270|267|272|271|272|271|269|267|62700
1644608100000|2022-02-11 19:35:00|271|270|270|269|272|270|270|269|28200
1644608400000|2022-02-11 19:40:00|269|268|269|268|270|269|269|268|40300
1644608700000|2022-02-11 19:45:00|268|267|268|267|268|267|267|266|59200
1644609000000|2022-02-11 19:50:00|267|266|266|265|267|266|265|264|57100
1644609300000|2022-02-11 19:55:00|267|266|268|267|268|267|266|265|9600
1644609600000|2022-02-11 20:00:00|269|268|269|268|270|269|268|267|19500
1644609900000|2022-02-11 20:05:00|270|269|269|268|271|270|269|268|51000
1644610200000|2022-02-11 20:10:00|268|267|269|268|269|268|268|267|63000
1644610500000|2022-02-11 20:15:00|270|269|269|268|271|270|268|267|33500
1644610800000|2022-02-11 20:20:00|268|267|268|267|269|268|268|267|17700
1644611100000|2022-02-11 20:25:00|269|268|269|268|269|268|268|267|20800
1644611400000|2022-02-11 20:30:00|268|267|269|268|269|268|268|267|36300
1644611700000|2022-02-11 20:35:00|||||||||27400
1644612000000|2022-02-11 20:40:00|268|267|266|265|268|267|265|264|165300
1644612300000|2022-02-11 20:45:00|267|266|269|268|269|268|267|266|85400
1644612600000|2022-02-11 20:50:00|268|267|268|267|269|268|268|266|45300
1644612900000|2022-02-11 20:55:00|269|268|268|265|269|268|268|265|62000
1644849000000|2022-02-14 14:30:00|269|268|269|267|271|270|264|263|106800
1644849300000|2022-02-14 14:35:00|268|268|265|264|270|269|265|264|31800
1644849600000|2022-02-14 14:40:00|266|265|268|267|269|268|265|264|24500
1644849900000|2022-02-14 14:45:00|267|266|271|270|271|270|267|266|70000
1644850200000|2022-02-14 14:50:00|272|271|274|273|275|274|271|270|68200
1644850500000|2022-02-14 14:55:00|273|272|271|270|273|272|271|270|11400
1644850800000|2022-02-14 15:00:00|270|269|269|268|270|269|268|267|28100
1644851100000|2022-02-14 15:05:00|268|267|270|269|270|269|268|267|32200
1644851400000|2022-02-14 15:10:00|271|270|271|270|273|272|270|269|37600
1644851700000|2022-02-14 15:15:00|272|269|270|269|272|269|269|268|38300
1644852000000|2022-02-14 15:20:00|269|268|270|269|270|269|269|268|31800
1644852300000|2022-02-14 15:25:00|269|268|269|268|270|269|268|267|23500
1644852600000|2022-02-14 15:30:00|270|269|267|266|270|269|267|266|28300
1644852900000|2022-02-14 15:35:00|266|265|265|264|267|266|265|264|188300
1644853200000|2022-02-14 15:40:00|266|265|268|267|269|268|266|265|27300
1644853500000|2022-02-14 15:45:00|269|268|269|268|270|269|268|267|12700
1644853800000|2022-02-14 15:50:00|270|269|269|268|270|269|268|267|10100
1644854100000|2022-02-14 15:55:00|268|267|268|267|268|268|268|267|1800
1644854400000|2022-02-14 16:00:00|267|266|268|267|268|267|267|266|3900
1644854700000|2022-02-14 16:05:00|267|266|269|268|269|268|267|266|6200
1644855000000|2022-02-14 16:10:00|268|267|268|267|269|268|268|267|8800
1644855300000|2022-02-14 16:15:00|269|268|271|270|272|270|269|268|29900
1644855600000|2022-02-14 16:20:00|272|271|271|270|272|271|271|270|21700
1644855900000|2022-02-14 16:25:00|270|269|270|269|271|270|270|268|75100
1644856200000|2022-02-14 16:30:00|269|268|266|265|269|268|266|265|18900
1644856500000|2022-02-14 16:35:00|267|266|267|266|268|267|266|265|25200
1644856800000|2022-02-14 16:40:00|268|267|268|267|268|267|267|266|35500
1644857100000|2022-02-14 16:45:00|||||||||100
1644857400000|2022-02-14 16:50:00|269|268|267|266|269|268|267|266|40200
1644857700000|2022-02-14 16:55:00|||||||||6100
1644858000000|2022-02-14 17:00:00|268|267|268|267|269|268|268|267|48800
1644858300000|2022-02-14 17:05:00|269|268|268|267|269|268|268|267|14800
1644858600000|2022-02-14 17:10:00|||||||||400
1644858900000|2022-02-14 17:15:00|267|266|267|266|267|266|267|266|5100
1644859200000|2022-02-14 17:20:00|268|267|266|265|268|267|266|265|12200
1644859500000|2022-02-14 17:25:00|267|266|267|266|267|266|266|265|42400
1644859800000|2022-02-14 17:30:00|268|267|267|266|268|267|267|266|1800
1644860100000|2022-02-14 17:35:00|266|265|266|265|267|265|266|265|5000
1644860400000|2022-02-14 17:40:00|||||||||500
1644860700000|2022-02-14 17:45:00|267|266|267|266|267|266|266|265|22400
1644861000000|2022-02-14 17:50:00|266|265|266|265|267|266|266|265|3400
1644861300000|2022-02-14 17:55:00|265|264|264|263|265|264|264|263|34200
1644861600000|2022-02-14 18:00:00|263|262|264|263|264|263|262|261|67900
1644861900000|2022-02-14 18:05:00|263|262|264|263|265|263|263|262|12500
1644862200000|2022-02-14 18:10:00|263|262|263|262|264|263|263|262|9500
1644862500000|2022-02-14 18:15:00|264|263|264|263|264|263|264|263|6700
1644862800000|2022-02-14 18:20:00|263|262|261|260|263|262|261|260|71000
1644863100000|2022-02-14 18:25:00|262|261|261|260|262|261|261|260|12200
1644863400000|2022-02-14 18:30:00|262|261|261|260|262|261|261|260|5600
1644863700000|2022-02-14 18:35:00|262|261|261|260|262|261|261|260|1500
1644864000000|2022-02-14 18:40:00|260|259|260|259|261|260|259|258|46900
1644864300000|2022-02-14 18:45:00|259|258|259|258|260|259|259|258|7900
1644864600000|2022-02-14 18:50:00|258|257|255|254|258|257|255|254|73200
1644864900000|2022-02-14 18:55:00|256|255|256|255|257|256|255|254|17900
1644865200000|2022-02-14 19:00:00|255|254|254|253|257|256|254|253|28300
1644865500000|2022-02-14 19:05:00|253|252|253|252|255|254|252|251|58500
1644865800000|2022-02-14 19:10:00|254|253|254|253|255|254|253|252|9000
1644866100000|2022-02-14 19:15:00|253|252|254|253|255|254|253|252|12300
1644866400000|2022-02-14 19:20:00|255|254|255|254|256|255|255|254|16300
1644866700000|2022-02-14 19:25:00|254|253|255|254|255|254|254|253|15500
1644867000000|2022-02-14 19:30:00|257|256|258|257|258|257|256|255|11900
1644867300000|2022-02-14 19:35:00|259|258|258|257|259|258|257|256|113200
1644867600000|2022-02-14 19:40:00|257|256|257|256|258|257|257|256|6000
1644867900000|2022-02-14 19:45:00|258|257|256|255|258|257|256|255|9000
1644868200000|2022-02-14 19:50:00|257|256|259|258|260|259|257|256|34300
1644868500000|2022-02-14 19:55:00|258|257|259|258|259|258|258|257|2500
1644868800000|2022-02-14 20:00:00|258|257|258|257|259|258|258|257|11200
1644869100000|2022-02-14 20:05:00|257|256|257|256|258|257|256|255|22000
1644869400000|2022-02-14 20:10:00|256|255|258|257|258|257|256|255|3000
1644869700000|2022-02-14 20:15:00|257|256|256|255|257|256|256|255|14500
1644870000000|2022-02-14 20:20:00|255|254|257|256|258|257|255|254|21600
1644870300000|2022-02-14 20:25:00|258|257|257|256|258|257|257|256|1800
1644870600000|2022-02-14 20:30:00|258|257|260|259|260|259|258|257|20400
1644870900000|2022-02-14 20:35:00|259|258|258|257|260|259|258|257|48600
1644871200000|2022-02-14 20:40:00|257|256|257|256|258|256|256|255|10000
1644871500000|2022-02-14 20:45:00|256|255|256|255|256|255|255|254|72100
1644871800000|2022-02-14 20:50:00|255|254|255|254|255|254|255|254|7700
1644872100000|2022-02-14 20:55:00|256|255|256|254|256|255|255|254|51600
1644935400000|2022-02-15 14:30:00|278|277|285|283|286|284|278|276|425200
1644935700000|2022-02-15 14:35:00|284|284|284|283|285|284|281|280|105500
1644936000000|2022-02-15 14:40:00|285|284|282|281|286|285|282|280|99100
1644936300000|2022-02-15 14:45:00|283|282|282|281|286|285|282|281|276100
1644936600000|2022-02-15 14:50:00|281|280|282|281|282|281|281|280|73900
1644936900000|2022-02-15 14:55:00|281|280|286|285|287|286|281|280|181100
1644937200000|2022-02-15 15:00:00|287|286|285|284|287|286|285|284|91600
1644937500000|2022-02-15 15:05:00|284|283|286|285|287|286|284|283|87500
1644937800000|2022-02-15 15:10:00|285|284|285|284|286|285|284|283|36100
1644938100000|2022-02-15 15:15:00|284|283|282|281|285|284|282|281|35100
1644938400000|2022-02-15 15:20:00|283|282|280|279|284|283|280|279|179300
1644938700000|2022-02-15 15:25:00|279|278|282|281|282|281|279|278|42200
1644939000000|2022-02-15 15:30:00|283|282|281|280|283|282|281|280|40300
1644939300000|2022-02-15 15:35:00|282|281|281|280|282|281|281|280|5700
1644939600000|2022-02-15 15:40:00|280|279|282|281|282|281|280|279|28500
1644939900000|2022-02-15 15:45:00|281|280|282|281|282|281|281|280|11300
1644940200000|2022-02-15 15:50:00|281|280|281|280|281|280|281|280|6300
1644940500000|2022-02-15 15:55:00|280|279|279|278|280|279|279|278|42600
1644940800000|2022-02-15 16:00:00|280|279|280|279|280|279|279|278|6400
1644941100000|2022-02-15 16:05:00|279|278|280|279|280|279|279|278|16000
1644941400000|2022-02-15 16:10:00|279|278|281|280|281|280|279|278|26500
1644941700000|2022-02-15 16:15:00|280|279|281|280|281|280|280|279|28100
1644942000000|2022-02-15 16:20:00|282|281|280|279|282|281|280|279|7800
1644942300000|2022-02-15 16:25:00|279|278|279|278|280|279|278|277|40700
1644942600000|2022-02-15 16:30:00|280|279|279|278|280|279|279|278|43300
1644942900000|2022-02-15 16:35:00|280|279|279|278|280|279|279|278|9800
1644943200000|2022-02-15 16:40:00|278|277|278|277|279|278|278|277|11000
1644943500000|2022-02-15 16:45:00|279|278|279|278|280|279|279|278|6000
1644943800000|2022-02-15 16:50:00|280|279|279|278|280|279|279|278|12700
1644944100000|2022-02-15 16:55:00|||||||||1800
1644944400000|2022-02-15 17:00:00|278|277|276|275|278|277|276|275|72600
1644944700000|2022-02-15 17:05:00|277|276|276|275|277|276|276|275|24200
1644945000000|2022-02-15 17:10:00|277|276|277|276|277|276|277|276|26700
1644945300000|2022-02-15 17:15:00|276|275|274|273|276|275|274|273|59400
1644945600000|2022-02-15 17:20:00|273|272|273|272|274|273|273|272|16600
1644945900000|2022-02-15 17:25:00|274|271|273|272|274|273|273|271|19400
1644946200000|2022-02-15 17:30:00|274|273|273|272|274|273|273|272|13000
1644946500000|2022-02-15 17:35:00|274|273|272|271|274|273|272|271|30200
1644946800000|2022-02-15 17:40:00|273|272|272|271|273|272|272|271|8300
1644947100000|2022-02-15 17:45:00|271|270|272|271|272|271|270|269|67900
1644947400000|2022-02-15 17:50:00|273|272|273|272|274|273|273|272|7600
1644947700000|2022-02-15 17:55:00|274|273|274|273|274|273|273|272|29300
1644948000000|2022-02-15 18:00:00|273|272|275|274|275|274|273|272|37600
1644948300000|2022-02-15 18:05:00|276|275|275|274|276|275|275|274|28200
1644948600000|2022-02-15 18:10:00|276|275|276|275|277|276|276|275|28300
1644948900000|2022-02-15 18:15:00|277|276|275|274|277|276|275|274|39600
1644949200000|2022-02-15 18:20:00|276|275|279|278|279|278|276|275|34400
1644949500000|2022-02-15 18:25:00|280|277|280|279|280|279|280|277|15400
1644949800000|2022-02-15 18:30:00|279|278|278|277|280|279|278|277|13300
1644950100000|2022-02-15 18:35:00|277|276|276|275|277|276|276|275|11200
1644950400000|2022-02-15 18:40:00|277|276|276|275|277|276|276|275|4600
1644950700000|2022-02-15 18:45:00|277|276|277|276|278|277|277|276|13300
1644951000000|2022-02-15 18:50:00|276|275|276|275|276|275|276|275|3200
1644951300000|2022-02-15 18:55:00|||||||||1300
1644951600000|2022-02-15 19:00:00|277|276|276|275|277|276|276|275|1500
1644951900000|2022-02-15 19:05:00|275|274|276|275|277|276|275|273|44000
1644952200000|2022-02-15 19:10:00|277|276|277|276|277|276|276|275|16100
1644952500000|2022-02-15 19:15:00|278|277|279|278|279|278|278|277|55000
1644952800000|2022-02-15 19:20:00|280|279|279|278|280|279|278|277|45100
1644953100000|2022-02-15 19:25:00|278|277|278|277|279|278|278|277|4700
1644953400000|2022-02-15 19:30:00|||||||||400
1644953700000|2022-02-15 19:35:00|277|276|278|277|278|277|277|276|29800
1644954000000|2022-02-15 19:40:00|||||||||6800
1644954300000|2022-02-15 19:45:00|279|278|279|278|280|279|279|278|44600
1644954600000|2022-02-15 19:50:00|280|279|280|279|280|279|280|279|8500
1644954900000|2022-02-15 19:55:00|279|278|279|278|280|279|279|278|3300
1644955200000|2022-02-15 20:00:00|280|279|279|278|280|279|279|278|21200
1644955500000|2022-02-15 20:05:00|280|279|279|278|280|279|279|278|23800
1644955800000|2022-02-15 20:10:00|||||||||5500
1644956100000|2022-02-15 20:15:00|||||||||2700
1644956400000|2022-02-15 20:20:00|||||||||4600
1644956700000|2022-02-15 20:25:00|||||||||7600
1644957000000|2022-02-15 20:30:00|280|279|279|278|280|279|279|278|39500
1644957300000|2022-02-15 20:35:00|280|279|280|279|281|280|279|278|55600
1644957600000|2022-02-15 20:40:00|281|280|282|281|282|281|281|280|46300
1644957900000|2022-02-15 20:45:00|281|280|282|281|282|281|281|280|68900
1644958200000|2022-02-15 20:50:00|283|282|282|281|283|282|282|281|34400
1644958500000|2022-02-15 20:55:00|281|280|281|280|282|281|281|280|80300
1645021800000|2022-02-16 14:30:00|273|272|275|274|276|275|271|269|40900
1645022100000|2022-02-16 14:35:00|276|273|271|270|276|274|271|270|71900
1645022400000|2022-02-16 14:40:00|272|271|272|271|274|273|271|270|75300
1645022700000|2022-02-16 14:45:00|273|272|275|274|275|274|273|272|50800
1645023000000|2022-02-16 14:50:00|274|273|272|271|274|273|271|270|87700
1645023300000|2022-02-16 14:55:00|273|272|273|272|274|273|272|271|41500
1645023600000|2022-02-16 15:00:00|272|271|274|273|275|274|272|271|21500
1645023900000|2022-02-16 15:05:00|275|274|274|273|275|274|274|273|46400
1645024200000|2022-02-16 15:10:00|275|274|273|272|275|274|272|271|25100
1645024500000|2022-02-16 15:15:00|272|271|272|271|273|272|272|271|24700
1645024800000|2022-02-16 15:20:00|273|272|273|272|273|272|272|271|8800
1645025100000|2022-02-16 15:25:00|274|273|274|273|274|273|273|272|8100
1645025400000|2022-02-16 15:30:00|273|272|274|273|274|273|273|272|5400
1645025700000|2022-02-16 15:35:00|275|274|274|273|275|274|274|273|25800
1645026000000|2022-02-16 15:40:00|275|274|278|277|278|277|274|273|98900
1645026300000|2022-02-16 15:45:00|277|276|278|277|279|278|277|276|32200
1645026600000|2022-02-16 15:50:00|279|278|279|278|280|279|278|277|32300
1645026900000|2022-02-16 15:55:00|278|277|276|275|278|277|276|275|15700
1645027200000|2022-02-16 16:00:00|275|274|276|275|277|276|275|274|10600
1645027500000|2022-02-16 16:05:00|277|276|277|276|277|276|277|276|4400
1645027800000|2022-02-16 16:10:00|276|275|274|273|276|275|274|273|25200
1645028100000|2022-02-16 16:15:00|275|274|273|272|275|274|273|272|19800
1645028400000|2022-02-16 16:20:00|272|271|272|271|272|271|272|271|54200
1645028700000|2022-02-16 16:25:00|273|272|278|277|279|278|272|271|534700
1645029000000|2022-02-16 16:30:00|277|276|276|275|277|276|276|274|18700
1645029300000|2022-02-16 16:35:00|275|274|274|273|275|274|274|273|25900
1645029600000|2022-02-16 16:40:00|273|272|273|272|273|272|273|272|20400
1645029900000|2022-02-16 16:45:00|274|273|274|273|274|273|274|273|17200
1645030200000|2022-02-16 16:50:00|||||||||4600
1645030500000|2022-02-16 16:55:00|||||||||1000
1645030800000|2022-02-16 17:00:00|||||||||7900
1645031100000|2022-02-16 17:05:00|273|272|273|272|274|272|272|271|106500
1645031400000|2022-02-16 17:10:00|||||||||2100
1645031700000|2022-02-16 17:15:00|274|273|273|272|274|273|273|272|14600
1645032000000|2022-02-16 17:20:00|274|273|273|272|274|273|273|272|6400
1645032300000|2022-02-16 17:25:00|274||273||274||273||2800
1645032600000|2022-02-16 17:30:00|272|271|271|270|272|271|271|270|77100
1645032900000|2022-02-16 17:35:00|272|271|272|271|272|271|271|270|11600
1645033200000|2022-02-16 17:40:00|273|272|273|272|273|272|272|271|10400
1645033500000|2022-02-16 17:45:00|||||||||400
1645033800000|2022-02-16 17:50:00|272|271|272|271|272|271|272|271|4800
1645034100000|2022-02-16 17:55:00|271|270|271|270|271|270|271|270|20300
1645034400000|2022-02-16 18:00:00|270|269|269|268|270|269|269|268|174000
1645034700000|2022-02-16 18:05:00|270|269|270|269|271|270|270|268|24700
1645035000000|2022-02-16 18:10:00|271|270|271|270|271|270|270|269|7800
1645035300000|2022-02-16 18:15:00|||||||||8300
1645035600000|2022-02-16 18:20:00|270|269|270|269|270|270|270|269|4700
1645035900000|2022-02-16 18:25:00|||||||||2900
1645036200000|2022-02-16 18:30:00|271||270||271||270||4600
1645036500000|2022-02-16 18:35:00|271|270|272|271|272|271|270|269|12100
1645036800000|2022-02-16 18:40:00||270||271||271||270|1600
1645037100000|2022-02-16 18:45:00|273|272|273|272|273|272|273|272|3600
1645037400000|2022-02-16 18:50:00|||||||||5400
1645037700000|2022-02-16 18:55:00|274||273||274||273||4100
1645038000000|2022-02-16 19:00:00|274|273|276|275|276|275|273|272|43000
1645038300000|2022-02-16 19:05:00|275|274|276|275|277|276|275|274|100700
1645038600000|2022-02-16 19:10:00|275|274|275|274|276|275|275|274|25200
1645038900000|2022-02-16 19:15:00|276|275|278|277|278|277|276|275|100200
1645039200000|2022-02-16 19:20:00|279|278|280|279|280|279|279|278|52100
1645039500000|2022-02-16 19:25:00|279|278|280|279|280|279|279|278|15600
1645039800000|2022-02-16 19:30:00|281|280|281|280|282|281|281|280|150600
1645040100000|2022-02-16 19:35:00|280|279|279|278|280|279|278|277|17000
1645040400000|2022-02-16 19:40:00|278|277|278|277|278|277|277|276|14700
1645040700000|2022-02-16 19:45:00|277|276|277|276|278|277|277|276|6600
1645041000000|2022-02-16 19:50:00|276|275|277|276|277|276|276|275|16700
1645041300000|2022-02-16 19:55:00|278|277|278|277|279|278|277|276|5600
1645041600000|2022-02-16 20:00:00|279|278|280|279|280|279|279|278|21900
1645041900000|2022-02-16 20:05:00|281|280|279|278|281|280|279|278|83300
1645042200000|2022-02-16 20:10:00|280||279||280||279||2700
1645042500000|2022-02-16 20:15:00|278|277|279|278|279|278|278|277|25000
1645042800000|2022-02-16 20:20:00|278|277|278|277|278|277|278|277|14200
1645043100000|2022-02-16 20:25:00|279|278|278|277|279|278|278|277|19500
1645043400000|2022-02-16 20:30:00|277|276|276|275|278|276|276|275|81300
1645043700000|2022-02-16 20:35:00|277|276|277|276|277|276|276|276|29800
1645044000000|2022-02-16 20:40:00|276|275|276|275|277|276|276|275|15100
1645044300000|2022-02-16 20:45:00|||||||||61900
1645044600000|2022-02-16 20:50:00|275|274|274|273|276|275|274|273|67000
1645044900000|2022-02-16 20:55:00|275|274|276|272|276|274|272|270|175800
1645108200000|2022-02-17 14:30:00|264|262|267|266|267|266|263|261|104900
1645108500000|2022-02-17 14:35:00|268|267|269|268|269|268|264|263|60800
1645108800000|2022-02-17 14:40:00|268|267|268|267|269|268|267|266|32800
1645109100000|2022-02-17 14:45:00|267|266|266|265|268|267|265|264|48500
1645109400000|2022-02-17 14:50:00|265|264|264|263|266|265|264|263|13200
1645109700000|2022-02-17 14:55:00|265|264|265|264|266|265|263|262|54800
1645110000000|2022-02-17 15:00:00|264|263|268|267|268|267|263|262|48300
1645110300000|2022-02-17 15:05:00|267|266|267|266|268|267|266|265|40700
1645110600000|2022-02-17 15:10:00|266|265|266|265|267|266|266|265|3900
1645110900000|2022-02-17 15:15:00|267|266|265|264|267|266|265|264|18000
1645111200000|2022-02-17 15:20:00|264|263|264|263|265|264|263|262|16600
1645111500000|2022-02-17 15:25:00|263|262|264|263|265|264|263|262|119700
1645111800000|2022-02-17 15:30:00|263|262|265|264|265|264|263|262|93500
1645112100000|2022-02-17 15:35:00|264|263|265|263|265|263|263|262|19000
1645112400000|2022-02-17 15:40:00|264||264||264||264||1700
1645112700000|2022-02-17 15:45:00|263|262|263|262|263|262|262|261|52600
1645113000000|2022-02-17 15:50:00|262|261|263|262|263|262|261|260|43600
1645113300000|2022-02-17 15:55:00|264|263|264|263|264|263|263|262|43000
1645113600000|2022-02-17 16:00:00|265|264|263|262|265|264|263|262|64500
1645113900000|2022-02-17 16:05:00|264|263|264|263|264|263|263|262|2600
1645114200000|2022-02-17 16:10:00|265|264|265|264|265|264|264|263|19600
1645114500000|2022-02-17 16:15:00|264|263|266|265|266|265|264|263|11200
1645114800000|2022-02-17 16:20:00|265|264|265|264|266|265|265|264|15200
1645115100000|2022-02-17 16:25:00|||||||||300
1645115400000|2022-02-17 16:30:00|264|263|265|264|265|264|264|263|7200
1645115700000|2022-02-17 16:35:00|266|265|265|264|266|265|265|264|8300
1645116000000|2022-02-17 16:40:00|||||||||5800
1645116300000|2022-02-17 16:45:00|264|263|266|265|266|265|264|263|24800
1645116600000|2022-02-17 16:50:00|265|264|264|263|265|264|264|263|6800
1645116900000|2022-02-17 16:55:00|263|262|263|262|264|262|262|261|15100
1645117200000|2022-02-17 17:00:00|264|263|263|262|264|263|263|262|17000
1645117500000|2022-02-17 17:05:00|262|261|262|261|262|262|262|260|33700
1645117800000|2022-02-17 17:10:00|261|260|261|260|261|260|261|260|5600
1645118100000|2022-02-17 17:15:00|262|261|261|260|262|261|261|260|121400
1645118400000|2022-02-17 17:20:00|262|261|262|261|262|261|262|261|12700
1645118700000|2022-02-17 17:25:00|||||||||50800
1645119000000|2022-02-17 17:30:00|261|260|262|261|263|262|261|260|35100
1645119300000|2022-02-17 17:35:00|||||||||13400
1645119600000|2022-02-17 17:40:00|261|260|262|261|262|261|261|260|23300
1645119900000|2022-02-17 17:45:00|261|260|260|259|261|260|259|258|83300
1645120200000|2022-02-17 17:50:00|261|260|261|260|261|260|261|260|5200
1645120500000|2022-02-17 17:55:00|260|259|261|260|261|260|260|259|15900
1645120800000|2022-02-17 18:00:00|260|259|260|259|261|260|260|259|6500
1645121100000|2022-02-17 18:05:00|259|258|260|259|261|259|259|258|14000
1645121400000|2022-02-17 18:10:00|259|258|258|257|259|258|257|256|87300
1645121700000|2022-02-17 18:15:00|257|256|257|256|258|257|257|256|5400
1645122000000|2022-02-17 18:20:00|256|255|256|255|256|256|256|255|16400
1645122300000|2022-02-17 18:25:00|257||256||257||256||15000
1645122600000|2022-02-17 18:30:00|257|256|257|256|257|256|257|256|8300
1645122900000|2022-02-17 18:35:00|256|255|256|255|256|255|256|255|30100
1645123200000|2022-02-17 18:40:00|257|256|257|256|257|256|256|256|6000
1645123500000|2022-02-17 18:45:00|256|255|257|256|257|256|256|255|6000
1645123800000|2022-02-17 18:50:00|258|257|258|257|259|258|258|257|47700
1645124100000|2022-02-17 18:55:00|259|258|259|258|259|258|259|258|1600
1645124400000|2022-02-17 19:00:00|258|257|257|256|258|257|256|255|33200
1645124700000|2022-02-17 19:05:00|256|255|256|255|257|256|256|254|91700
1645125000000|2022-02-17 19:10:00|255|254|256|255|256|255|255|254|2400
1645125300000|2022-02-17 19:15:00|257|256|256|255|257|256|256|255|8500
1645125600000|2022-02-17 19:20:00|257|256|255|254|257|256|255|254|31200
1645125900000|2022-02-17 19:25:00|256|255|256|255|256|255|255|254|5300
1645126200000|2022-02-17 19:30:00|257|256|256|255|258|257|256|255|17100
1645126500000|2022-02-17 19:35:00|257|256|257|256|257|256|256|255|2600
1645126800000|2022-02-17 19:40:00|||||||||3800
1645127100000|2022-02-17 19:45:00|256|255|258|257|258|257|256|255|42500
1645127400000|2022-02-17 19:50:00|257|256|257|256|257|256|257|256|4800
1645127700000|2022-02-17 19:55:00|258|257|258|257|258|257|257|256|14700
1645128000000|2022-02-17 20:00:00|257|256|256|255|257|256|256|255|30000
1645128300000|2022-02-17 20:05:00|255|254|255|254|256|255|255|254|27200
1645128600000|2022-02-17 20:10:00|||||||||5200
1645128900000|2022-02-17 20:15:00|256|255|256|255|256|255|256|255|12800
1645129200000|2022-02-17 20:20:00|257|256|256|255|257|256|256|255|12200
1645129500000|2022-02-17 20:25:00|255|254|256|255|256|255|255|254|8500
1645129800000|2022-02-17 20:30:00|255|254|255|254|255|254|255|254|19900
1645130100000|2022-02-17 20:35:00|256|255|257|256|257|256|256|255|8500
1645130400000|2022-02-17 20:40:00|||||||||700
1645130700000|2022-02-17 20:45:00|258|257|258|257|258|257|258|257|59200
1645131000000|2022-02-17 20:50:00|257|256|256|255|257|256|256|255|30900
1645131300000|2022-02-17 20:55:00|257|256|257|256|257|256|257|256|38000
1645194600000|2022-02-18 14:30:00|256|255|255|253|258|256|255|253|36400
1645194900000|2022-02-18 14:35:00|254|252|253|252|255|253|252|251|38700
1645195200000|2022-02-18 14:40:00|252|251|249|248|252|252|249|248|123800
1645195500000|2022-02-18 14:45:00|250|249|252|251|253|252|249|248|58300
1645195800000|2022-02-18 14:50:00|253|252|258|257|258|257|253|252|43500
1645196100000|2022-02-18 14:55:00|259|258|256|255|259|258|256|255|25300
1645196400000|2022-02-18 15:00:00|257|256|257|256|259|258|255|254|36300
1645196700000|2022-02-18 15:05:00|256|255|256|254|258|257|255|254|22900
1645197000000|2022-02-18 15:10:00|257|255|257|256|258|257|255|254|25300
1645197300000|2022-02-18 15:15:00|256|255|254|253|258|257|253|252|15500
1645197600000|2022-02-18 15:20:00|255|254|253|252|255|254|253|252|14100
1645197900000|2022-02-18 15:25:00|252|251|252|251|253|252|251|250|27700
1645198200000|2022-02-18 15:30:00|251|250|251|250|251|250|250|249|97600
1645198500000|2022-02-18 15:35:00|250|249|251|250|251|250|249|248|51200
1645198800000|2022-02-18 15:40:00|250|249|252|251|252|251|249|248|61500
1645199100000|2022-02-18 15:45:00|251|250|251|250|252|251|251|250|10800
1645199400000|2022-02-18 15:50:00|252|251|251|250|252|251|251|250|8800
1645199700000|2022-02-18 15:55:00|250|249|251|250|251|250|250|249|75300
1645200000000|2022-02-18 16:00:00|250|249|247|246|251|250|247|246|77900
1645200300000|2022-02-18 16:05:00|246|245|247|246|248|247|246|245|36100
1645200600000|2022-02-18 16:10:00|248|247|250|249|250|249|248|247|7800
1645200900000|2022-02-18 16:15:00|249|248|250|249|250|249|249|248|7800
1645201200000|2022-02-18 16:20:00|251|250|251|250|252|251|251|250|28200
1645201500000|2022-02-18 16:25:00|252|251|250|249|252|251|250|249|80600
1645201800000|2022-02-18 16:30:00|249|248|250|249|251|250|249|248|24700
1645202100000|2022-02-18 16:35:00|251|250|252|251|253|252|250|249|18200
1645202400000|2022-02-18 16:40:00|253|252|252|251|253|252|252|251|15600
1645202700000|2022-02-18 16:45:00|251|250|250|249|252|251|250|249|28700
1645203000000|2022-02-18 16:50:00|249|248|249|248|250|248|248|247|35500
1645203300000|2022-02-18 16:55:00|248|247|247|246|249|248|247|246|24200
1645203600000|2022-02-18 17:00:00|248|247|247|246|248|247|247|246|14200
1645203900000|2022-02-18 17:05:00|248|247|250|249|250|249|248|247|7800
1645204200000|2022-02-18 17:10:00|251|250|250|249|251|250|250|249|2200
1645204500000|2022-02-18 17:15:00|249|248|250|249|251|250|249|248|27900
1645204800000|2022-02-18 17:20:00|251|250|249|248|251|250|249|248|10100
1645205100000|2022-02-18 17:25:00|250|249|248|247|250|249|248|247|19100
1645205400000|2022-02-18 17:30:00|247|246|248|247|249|248|247|246|9800
1645205700000|2022-02-18 17:35:00|247|246|247|246|247|246|247|246|4200
1645206000000|2022-02-18 17:40:00|248|247|247|246|248|247|247|246|4200
1645206300000|2022-02-18 17:45:00|248|247|248|247|248|247|248|247|100
1645206600000|2022-02-18 17:50:00|247|246|248|247|249|248|247|246|4800
1645206900000|2022-02-18 17:55:00|249|248|248|246|249|248|248|246|6700
1645207200000|2022-02-18 18:00:00|247|245|247|246|247|246|246|245|16400
1645207500000|2022-02-18 18:05:00|246|245|246|245|246|245|246|245|70400
1645207800000|2022-02-18 18:10:00|||||||||13100
1645208100000|2022-02-18 18:15:00|||||||||65100
1645208400000|2022-02-18 18:20:00|247|246|248|247|248|247|247|246|15700
1645208700000|2022-02-18 18:25:00|247|246|246|245|247|246|246|245|16400
1645209000000|2022-02-18 18:30:00|247|246|247|246|247|246|246|245|13000
1645209300000|2022-02-18 18:35:00|246|245|249|248|249|248|246|245|5900
1645209600000|2022-02-18 18:40:00|248|247|248|247|248|247|248|247|2800
1645209900000|2022-02-18 18:45:00|249|248|249|248|249|248|249|248|14000
1645210200000|2022-02-18 18:50:00|250|249|250|249|250|249|249|248|4300
1645210500000|2022-02-18 18:55:00|249|248|249|248|250|249|249|248|2500
1645210800000|2022-02-18 19:00:00|250|249|250|249|251|250|250|249|26200
1645211100000|2022-02-18 19:05:00|249|248|249|248|250|248|249|248|6500
1645211400000|2022-02-18 19:10:00|||||||||100
1645211700000|2022-02-18 19:15:00|248|247|252|251|252|251|248|247|46800
1645212000000|2022-02-18 19:20:00|253|250|254|253|254|253|252|250|37100
1645212300000|2022-02-18 19:25:00|253|252|255|254|255|254|253|252|10000
1645212600000|2022-02-18 19:30:00|256|255|255|254|256|255|254|253|76800
1645212900000|2022-02-18 19:35:00|254|253|252|251|254|253|252|251|88300
1645213200000|2022-02-18 19:40:00|251|250|251|250|251|250|251|250|8600
1645213500000|2022-02-18 19:45:00|252|251|251|250|252|251|251|250|5800
1645213800000|2022-02-18 19:50:00|250|249|252|251|252|251|250|249|79500
1645214100000|2022-02-18 19:55:00|253||252||253||252||10100
1645214400000|2022-02-18 20:00:00|253|252|253|252|255|254|253|252|50900
1645214700000|2022-02-18 20:05:00|254|253|253|252|254|253|252|251|2100
1645215000000|2022-02-18 20:10:00|252|251|252|251|252|251|252|251|2300
1645215300000|2022-02-18 20:15:00|253|252|251|250|253|252|251|250|12800
1645215600000|2022-02-18 20:20:00|250|249|251|250|251|250|250|249|26200
1645215900000|2022-02-18 20:25:00|252|251|251|250|252|251|251|250|6300
1645216200000|2022-02-18 20:30:00|250|249|250|249|251|250|250|249|9400
1645216500000|2022-02-18 20:35:00|251|250|251|250|251|250|250|249|4800
1645216800000|2022-02-18 20:40:00|252|251|253|252|254|253|252|251|64900
1645217100000|2022-02-18 20:45:00|254|253|253|252|254|253|252|251|21000
1645217400000|2022-02-18 20:50:00|252|251|253|252|253|252|252|251|29900
1645217700000|2022-02-18 20:55:00|252|251|254|251|254|253|252|251|63900
1645540200000|2022-02-22 14:30:00|238|237|241|239|243|241|238|235|122100
1645540500000|2022-02-22 14:35:00|240|240|241|240|243|242|240|238|69300
1645540800000|2022-02-22 14:40:00|240|239|245|243|245|244|240|239|65300
1645541100000|2022-02-22 14:45:00|244|244|244|243|245|244|244|243|8000
1645541400000|2022-02-22 14:50:00|245|244|245|244|245|244|242|240|86200
1645541700000|2022-02-22 14:55:00|244|243|242|241|245|244|242|241|14300
1645542000000|2022-02-22 15:00:00|241|240|242|241|242|241|240|239|61200
1645542300000|2022-02-22 15:05:00|241|240|241|240|242|241|239|238|44800
1645542600000|2022-02-22 15:10:00|242|241|244|243|244|243|240|239|36500
1645542900000|2022-02-22 15:15:00|245|244|245|244|246|245|245|244|32400
1645543200000|2022-02-22 15:20:00|246|245|245|244|247|246|245|244|27400
1645543500000|2022-02-22 15:25:00|246|245|246|245|246|245|246|245|13900
1645543800000|2022-02-22 15:30:00|245|244|244|243|245|244|243|242|10800
1645544100000|2022-02-22 15:35:00|243|242|243|242|244|243|243|242|12800
1645544400000|2022-02-22 15:40:00|242|241|243|242|243|242|242|241|20200
1645544700000|2022-02-22 15:45:00|244|243|244|243|244|243|243|242|3800
1645545000000|2022-02-22 15:50:00|243|242|242|241|243|242|242|241|11900
1645545300000|2022-02-22 15:55:00|241|240|241|240|242|241|240|239|49500
1645545600000|2022-02-22 16:00:00|240|239|240|239|241|239|240|239|16100
1645545900000|2022-02-22 16:05:00|241|240|240|239|241|240|239|238|55900
1645546200000|2022-02-22 16:10:00|239|238|240|239|240|239|239|238|10000
1645546500000|2022-02-22 16:15:00|239|238|238|237|239|238|237|236|54900
1645546800000|2022-02-22 16:20:00||236||237||237||236|17800
1645547100000|2022-02-22 16:25:00|239|236|238|237|239|238|237|236|17900
1645547400000|2022-02-22 16:30:00|237|236|238|237|238|237|237|236|22600
1645547700000|2022-02-22 16:35:00|237|236|236|235|237|236|236|235|95100
1645548000000|2022-02-22 16:40:00|237|236|236|235|237|236|236|235|7700
1645548300000|2022-02-22 16:45:00|237|236|236|235|237|236|236|235|13300
1645548600000|2022-02-22 16:50:00|237|236|235|234|238|236|235|234|71000
1645548900000|2022-02-22 16:55:00|234|233|236|235|236|235|234|233|34300
1645549200000|2022-02-22 17:00:00|235|234|236|235|236|235|235|234|6400
1645549500000|2022-02-22 17:05:00|235|234|236|235|236|235|235|234|9500
1645549800000|2022-02-22 17:10:00|235|234|234|233|235|235|234|233|20900
1645550100000|2022-02-22 17:15:00|233|232|233|232|234|233|233|232|12100
1645550400000|2022-02-22 17:20:00|234|233|233|232|235|234|233|232|32100
1645550700000|2022-02-22 17:25:00|234|233|235|234|235|234|234|233|4800
1645551000000|2022-02-22 17:30:00|234|233|235|234|235|234|234|233|7700
1645551300000|2022-02-22 17:35:00|236|235|236|235|236|235|236|234|12700
1645551600000|2022-02-22 17:40:00|237|236|237|236|237|236|236|235|13200
1645551900000|2022-02-22 17:45:00|236|235|235|234|236|235|235|234|8600
1645552200000|2022-02-22 17:50:00|||||||||1300
1645552500000|2022-02-22 17:55:00|236|235|236|235|236|235|235|234|2800
1645552800000|2022-02-22 18:00:00|235|234|234|233|235|234|234|233|5900
1645553100000|2022-02-22 18:05:00|235|234|235|234|236|235|235|234|43900
1645553400000|2022-02-22 18:10:00|236|235|236|235|236|235|235|234|6500
1645553700000|2022-02-22 18:15:00|235|234|235|234|235|234|234|233|26000
1645554000000|2022-02-22 18:20:00|234|233|235|234|235|234|234|233|7700
1645554300000|2022-02-22 18:25:00|||||||||1300
1645554600000|2022-02-22 18:30:00|236|235|237|236|237|236|236|235|12500
1645554900000|2022-02-22 18:35:00|236|235|235|234|236|235|235|234|7200
1645555200000|2022-02-22 18:40:00|236|235|236|235|236|235|236|234|6400
1645555500000|2022-02-22 18:45:00|235|234|235|234|236|235|235|234|12500
1645555800000|2022-02-22 18:50:00|234|233|234|233|234|233|234|233|18100
1645556100000|2022-02-22 18:55:00|235|234|235|234|235|234|235|234|4900
1645556400000|2022-02-22 19:00:00|234|233|234|233|234|233|234|233|2800
1645556700000|2022-02-22 19:05:00||232||233||233||232|18900
1645557000000|2022-02-22 19:10:00|233|232|235|234|235|234|233|232|9700
1645557300000|2022-02-22 19:15:00|236|235|236|235|237|236|236|235|26100
1645557600000|2022-02-22 19:20:00|237|236|235|234|237|236|235|234|26500
1645557900000|2022-02-22 19:25:00|236|235|237|236|238|237|236|235|23700
1645558200000|2022-02-22 19:30:00|236|235|238|237|239|238|236|235|8500
1645558500000|2022-02-22 19:35:00|239|238|238|237|240|239|238|237|41400
1645558800000|2022-02-22 19:40:00|239|238|237|236|240|238|237|236|57900
1645559100000|2022-02-22 19:45:00|236|235|240|239|241|240|236|235|41800
1645559400000|2022-02-22 19:50:00|241|240|242|241|243|242|241|240|34200
1645559700000|2022-02-22 19:55:00|243|242|243|242|243|242|242|241|25700
1645560000000|2022-02-22 20:00:00|244|243|246|245|246|245|244|243|9900
1645560300000|2022-02-22 20:05:00|245|244|244|243|246|245|244|243|30600
1645560600000|2022-02-22 20:10:00|245|244|244|243|245|244|244|243|16400
1645560900000|2022-02-22 20:15:00|245|244|244|243|245|244|244|243|43500
1645561200000|2022-02-22 20:20:00|243|242|242|241|243|242|241|240|17900
1645561500000|2022-02-22 20:25:00|243|242|242|241|244|242|242|241|9100
1645561800000|2022-02-22 20:30:00|241|240|241|240|241|240|240|239|9700
1645562100000|2022-02-22 20:35:00|||||||||3500
1645562400000|2022-02-22 20:40:00|||||||||2500
1645562700000|2022-02-22 20:45:00||239||240||240||239|25800
1645563000000|2022-02-22 20:50:00|240|239|239|238|240|239|239|238|18800
1645563300000|2022-02-22 20:55:00|240|239|241|239|241|239|240|239|26100
1645626600000|2022-02-23 14:30:00|248|246|247|246|250|248|244|243|54900
1645626900000|2022-02-23 14:35:00|246|245|248|247|250|248|244|243|45200
1645627200000|2022-02-23 14:40:00|247|246|246|245|248|247|245|244|34700
1645627500000|2022-02-23 14:45:00|247|246|245|244|248|247|245|244|32100
1645627800000|2022-02-23 14:50:00|244|243|241|240|244|243|241|240|69400
1645628100000|2022-02-23 14:55:00|242|241|242|241|243|242|241|240|30000
1645628400000|2022-02-23 15:00:00|241|240|240|239|242|241|239|238|49800
1645628700000|2022-02-23 15:05:00|239|238|239|238|240|239|238|237|22600
1645629000000|2022-02-23 15:10:00|240|239|240|239|241|240|239|238|13600
1645629300000|2022-02-23 15:15:00|239|238|238|237|239|238|237|236|28400
1645629600000|2022-02-23 15:20:00|239|238|237|236|240|239|237|236|8100
1645629900000|2022-02-23 15:25:00|236|235|236|235|237|236|236|235|183400
1645630200000|2022-02-23 15:30:00|237|236|238|237|238|237|237|236|11400
1645630500000|2022-02-23 15:35:00|239|238|238|237|239|238|238|237|20200
1645630800000|2022-02-23 15:40:00|237|236|236|235|237|236|236|235|9200
1645631100000|2022-02-23 15:45:00|237|236|235|234|237|236|235|234|31400
1645631400000|2022-02-23 15:50:00|236|235|235|234|236|235|235|234|8000
1645631700000|2022-02-23 15:55:00|236|235|236|235|237|236|235|234|10400
1645632000000|2022-02-23 16:00:00|235|234|236|235|237|236|235|234|5400
1645632300000|2022-02-23 16:05:00|237|236|235|234|237|236|235|234|8200
1645632600000|2022-02-23 16:10:00|236|235|235|234|236|235|235|234|2900
1645632900000|2022-02-23 16:15:00|234|233|235|234|235|234|234|233|8500
1645633200000|2022-02-23 16:20:00|234|233|235|234|235|234|234|233|23300
1645633500000|2022-02-23 16:25:00|236|235|236|235|236|235|235|234|20600
1645633800000|2022-02-23 16:30:00|235|234|238|237|239|238|235|234|20700
1645634100000|2022-02-23 16:35:00|237|236|237|236|238|237|233|232|360800
1645634400000|2022-02-23 16:40:00|236|235|236|235|236|236|236|235|44600
1645634700000|2022-02-23 16:45:00|237|236|237|236|237|236|237|236|4400
1645635000000|2022-02-23 16:50:00|236|235|238|237|238|237|236|235|13900
1645635300000|2022-02-23 16:55:00|||||||||2200
1645635600000|2022-02-23 17:00:00|239|238|238|237|239|238|238|237|18200
1645635900000|2022-02-23 17:05:00|237|236|238|237|238|237|237|236|30700
1645636200000|2022-02-23 17:10:00|239|238|238|237|239|238|238|237|10400
1645636500000|2022-02-23 17:15:00|239|238|240|239|240|239|239|238|21500
1645636800000|2022-02-23 17:20:00|241|240|241|240|241|240|241|240|14700
1645637100000|2022-02-23 17:25:00|240|239|241|240|242|241|240|239|13100
1645637400000|2022-02-23 17:30:00|240|239|239|238|241|240|239|238|26300
1645637700000|2022-02-23 17:35:00|238|237|239|238|239|238|238|237|1200
1645638000000|2022-02-23 17:40:00||237||238||238||237|1000
1645638300000|2022-02-23 17:45:00|240|239|239|238|240|239|239|238|4900
1645638600000|2022-02-23 17:50:00|238|237|237|236|238|237|237|236|51700
1645638900000|2022-02-23 17:55:00|236|235|236|235|237|235|236|235|31600
1645639200000|2022-02-23 18:00:00|||||||||5300
1645639500000|2022-02-23 18:05:00|235|234|235|234|235|234|235|234|11900
1645639800000|2022-02-23 18:10:00|236|235|234|233|236|235|233|232|80100
1645640100000|2022-02-23 18:15:00|233|232|235|234|235|234|233|232|5800
1645640400000|2022-02-23 18:20:00|234|233|235|234|235|234|234|233|30900
1645640700000|2022-02-23 18:25:00|234|233|234|233|234|233|234|233|11400
1645641000000|2022-02-23 18:30:00|233|232|233|232|233|232|233|232|6600
1645641300000|2022-02-23 18:35:00|234|233|234|233|234|233|234|232|14800
1645641600000|2022-02-23 18:40:00|233|232|235|234|235|234|233|232|23800
1645641900000|2022-02-23 18:45:00|236|235|235|234|236|235|235|234|14100
1645642200000|2022-02-23 18:50:00|234|233|233|232|234|233|233|232|3500
1645642500000|2022-02-23 18:55:00|234|233|234|233|234|233|234|233|8600
1645642800000|2022-02-23 19:00:00|235|234|233|232|235|234|232|231|25800
1645643100000|2022-02-23 19:05:00|232|231|234|233|234|233|232|231|4700
1645643400000|2022-02-23 19:10:00|235|234|234|233|235|234|234|233|5800
1645643700000|2022-02-23 19:15:00|233|232|234|233|235|234|233|232|10300
1645644000000|2022-02-23 19:20:00|233|232|232|231|233|232|232|231|19800
1645644300000|2022-02-23 19:25:00|233|232|232|231|233|232|232|231|15700
1645644600000|2022-02-23 19:30:00|233|232|232|231|233|232|232|231|16800
1645644900000|2022-02-23 19:35:00|233|232|232|231|233|232|232|231|2600
1645645200000|2022-02-23 19:40:00|231|230|228|227|231|230|228|227|108100
1645645500000|2022-02-23 19:45:00|229|228|231|230|231|230|228|228|33000
1645645800000|2022-02-23 19:50:00|232|231|231|230|232|231|231|230|3700
1645646100000|2022-02-23 19:55:00|230|229|231|230|232|230|230|229|17000
1645646400000|2022-02-23 20:00:00|232|231|229|228|232|231|229|228|26500
1645646700000|2022-02-23 20:05:00|228|227|228|227|228|227|228|227|4000
1645647000000|2022-02-23 20:10:00|229|228|229|228|229|228|228|227|10100
1645647300000|2022-02-23 20:15:00|230|229|229|228|230|229|229|228|12400
1645647600000|2022-02-23 20:20:00|230|229|230|229|230|229|229|228|5700
1645647900000|2022-02-23 20:25:00|231|230|233|232|233|232|231|230|22700
1645648200000|2022-02-23 20:30:00|232|231|233|232|233|232|232|231|8600
1645648500000|2022-02-23 20:35:00|232|231|231|230|232|231|231|230|43800
1645648800000|2022-02-23 20:40:00|230|229|230|229|230|229|230|229|15600
1645649100000|2022-02-23 20:45:00|||||||||11500
1645649400000|2022-02-23 20:50:00|229|228|230|229|230|229|229|228|24300
1645649700000|2022-02-23 20:55:00|229|228|230|229|230|229|229|228|72200
1645713000000|2022-02-24 14:30:00|207|203|214|213|216|215|204|201|240500
1645713300000|2022-02-24 14:35:00|215|214|221|220|222|220|214|213|129800
1645713600000|2022-02-24 14:40:00|222|219|218|217|222|219|213|212|109900
1645713900000|2022-02-24 14:45:00|217|216|222|221|222|221|216|215|77800
1645714200000|2022-02-24 14:50:00|223|222|222|220|224|223|220|219|40000
1645714500000|2022-02-24 14:55:00|221|219|223|222|223|222|220|219|33800
1645714800000|2022-02-24 15:00:00|222|221|220|219|222|221|219|218|62500
1645715100000|2022-02-24 15:05:00|219|218|224|223|224|223|218|217|78000
1645715400000|2022-02-24 15:10:00|225|222|225|224|227|226|224|222|57900
1645715700000|2022-02-24 15:15:00|226|225|228|227|229|227|225|224|74800
1645716000000|2022-02-24 15:20:00|229|228|226|225|230|229|226|225|62100
1645716300000|2022-02-24 15:25:00|227|226|224|223|227|226|223|222|46100
1645716600000|2022-02-24 15:30:00|223|222|226|225|226|225|223|222|177000
1645716900000|2022-02-24 15:35:00|225|224|224|223|225|224|223|222|8800
1645717200000|2022-02-24 15:40:00|223|222|224|223|225|224|222|221|34800
1645717500000|2022-02-24 15:45:00|225|224|228|226|228|227|224|223|26100
1645717800000|2022-02-24 15:50:00|227|227|227|226|228|227|225|224|16900
1645718100000|2022-02-24 15:55:00|228|227|229|227|230|228|228|227|74000
1645718400000|2022-02-24 16:00:00|228|226|228|227|230|229|227|226|29100
1645718700000|2022-02-24 16:05:00|229|228|231|230|231|230|229|228|15100
1645719000000|2022-02-24 16:10:00|232|231|233|231|233|232|231|231|17700
1645719300000|2022-02-24 16:15:00|232|232|234|233|234|233|232|231|10700
1645719600000|2022-02-24 16:20:00|233|232|232|231|233|232|232|231|37400
1645719900000|2022-02-24 16:25:00|233|232|231|230|233|232|231|230|67500
1645720200000|2022-02-24 16:30:00|230|229|230|229|233|232|230|229|90200
1645720500000|2022-02-24 16:35:00|231|230|233|232|233|232|231|230|35600
1645720800000|2022-02-24 16:40:00|234|233|230|229|234|233|230|229|58200
1645721100000|2022-02-24 16:45:00|231|230|231|230|231|230|229|228|21900
1645721400000|2022-02-24 16:50:00|232|231|233|232|233|232|232|231|5600
1645721700000|2022-02-24 16:55:00|234|233|233|232|234|233|232|231|8300
1645722000000|2022-02-24 17:00:00|232|231|231|230|232|231|231|230|19300
1645722300000|2022-02-24 17:05:00|230|229|229|228|231|230|229|227|104100
1645722600000|2022-02-24 17:10:00|228|227|227|226|228|228|227|226|11400
1645722900000|2022-02-24 17:15:00|228|227|229|227|229|228|228|227|4200
1645723200000|2022-02-24 17:20:00|228|228|228|227|229|228|228|227|3000
1645723500000|2022-02-24 17:25:00|229|228|229|228|229|228|228|227|5100
1645723800000|2022-02-24 17:30:00|230|229|229|228|230|229|228|227|3000
1645724100000|2022-02-24 17:35:00|230|229|231|230|231|230|230|229|13900
1645724400000|2022-02-24 17:40:00|232|231|230|229|232|231|229|228|12200
1645724700000|2022-02-24 17:45:00|229|228|229|228|230|229|229|228|2000
1645725000000|2022-02-24 17:50:00|228|227|229|228|229|228|228|227|9800
1645725300000|2022-02-24 17:55:00|230|229|229|228|230|229|229|228|2700
1645725600000|2022-02-24 18:00:00|230|229|230|229|230|229|229|228|8000
1645725900000|2022-02-24 18:05:00|231|230|230|229|231|230|230|229|2900
1645726200000|2022-02-24 18:10:00|231|230|231|230|231|230|231|230|7100
1645726500000|2022-02-24 18:15:00|230|229|231|230|231|230|229|228|6800
1645726800000|2022-02-24 18:20:00|230|229|230|229|230|229|230|229|700
1645727100000|2022-02-24 18:25:00|||||||||1800
1645727400000|2022-02-24 18:30:00|231|230|231|230|232|231|231|230|9300
1645727700000|2022-02-24 18:35:00|232|231|234|233|234|233|231|231|88200
1645728000000|2022-02-24 18:40:00|235|232|232|231|235|232|232|231|2300
1645728300000|2022-02-24 18:45:00|231|230|237|236|237|236|231|230|87300
1645728600000|2022-02-24 18:50:00|236|235|238|237|238|237|236|235|16200
1645728900000|2022-02-24 18:55:00|237|236|234|233|238|237|234|233|21500
1645729200000|2022-02-24 19:00:00|233|232|234|233|236|234|233|232|51200
1645729500000|2022-02-24 19:05:00|235|234|233|232|235|234|233|232|44100
1645729800000|2022-02-24 19:10:00|234|233|235|234|235|234|233|232|6100
1645730100000|2022-02-24 19:15:00|236|235|237|236|237|236|235|234|9300
1645730400000|2022-02-24 19:20:00|238|237|236|235|238|237|236|235|7100
1645730700000|2022-02-24 19:25:00|235|234|237|236|237|236|235|234|6400
1645731000000|2022-02-24 19:30:00|238|237|240|239|240|239|238|237|19000
1645731300000|2022-02-24 19:35:00|241|240|241|240|241|240|240|239|50700
1645731600000|2022-02-24 19:40:00|240|239|240|239|241|240|239|238|26600
1645731900000|2022-02-24 19:45:00|241|240|242|241|242|241|239|238|38200
1645732200000|2022-02-24 19:50:00|241|240|241|240|242|241|240|239|16300
1645732500000|2022-02-24 19:55:00|240|239|240|239|241|240|239|238|30400
1645732800000|2022-02-24 20:00:00|241|240|244|243|244|243|240|239|88700
1645733100000|2022-02-24 20:05:00|245|244|244|242|246|245|244|242|63200
1645733400000|2022-02-24 20:10:00|243|243|244|243|244|243|243|242|9800
1645733700000|2022-02-24 20:15:00|245|244|246|245|246|245|244|243|17500
1645734000000|2022-02-24 20:20:00|245|244|244|243|246|245|244|243|27200
1645734300000|2022-02-24 20:25:00|245|244|244|243|246|245|244|243|35300
1645734600000|2022-02-24 20:30:00|245|244|247|246|248|247|245|244|26600
1645734900000|2022-02-24 20:35:00|248|245|248|247|248|247|247|245|27600
1645735200000|2022-02-24 20:40:00|247|246|245|244|247|246|245|244|17700
1645735500000|2022-02-24 20:45:00|246|245|245|244|246|245|245|244|17600
1645735800000|2022-02-24 20:50:00|246|245|247|246|247|246|246|245|23200
1645736100000|2022-02-24 20:55:00|246|245|248|246|248|246|246|245|80700
1645799400000|2022-02-25 14:30:00|253|252|254|252|254|253|251|249|188700
1645799700000|2022-02-25 14:35:00|253|253|249|248|255|254|248|247|193600
1645800000000|2022-02-25 14:40:00|248|247|246|245|250|249|245|244|121300
1645800300000|2022-02-25 14:45:00|247|246|250|249|250|249|246|245|144200
1645800600000|2022-02-25 14:50:00|251|248|248|247|251|249|247|246|19000
1645800900000|2022-02-25 14:55:00|249|248|245|244|249|248|245|244|62500
1645801200000|2022-02-25 15:00:00|244|243|243|242|244|243|242|241|44600
1645801500000|2022-02-25 15:05:00|244|243|246|245|246|245|244|243|21900
1645801800000|2022-02-25 15:10:00|247|246|243|242|247|246|243|242|22400
1645802100000|2022-02-25 15:15:00|244|243|245|244|246|245|244|242|36000
1645802400000|2022-02-25 15:20:00|244|243|247|246|247|246|244|243|22000
1645802700000|2022-02-25 15:25:00|246|245|247|246|247|246|246|245|24000
1645803000000|2022-02-25 15:30:00|248|247|247|246|249|247|247|246|17200
1645803300000|2022-02-25 15:35:00|246|245|245|244|246|245|245|244|8500
1645803600000|2022-02-25 15:40:00|246|245|249|248|249|248|246|245|13800
1645803900000|2022-02-25 15:45:00|250|247|251|250|251|250|249|247|17700
1645804200000|2022-02-25 15:50:00|250|249|249|248|250|249|249|248|2700
1645804500000|2022-02-25 15:55:00|250|249|249|248|250|249|249|248|22500
1645804800000|2022-02-25 16:00:00|248|247|249|248|249|248|247|246|43200
1645805100000|2022-02-25 16:05:00|248|247|248|247|248|247|248|247|5100
1645805400000|2022-02-25 16:10:00|249|248|250|249|250|249|249|247|9500
1645805700000|2022-02-25 16:15:00|249|248|250|249|250|249|248|247|17000
1645806000000|2022-02-25 16:20:00|249|248|249|248|250|249|249|248|5500
1645806300000|2022-02-25 16:25:00|248|247|248|247|249|248|248|247|12400
1645806600000|2022-02-25 16:30:00|249|248|248|247|249|248|247|246|26700
1645806900000|2022-02-25 16:35:00|249|248|248|247|249|248|247|246|20500
1645807200000|2022-02-25 16:40:00|247|246|247|246|248|247|247|246|16400
1645807500000|2022-02-25 16:45:00|248|247|249|248|249|248|248|247|6600
1645807800000|2022-02-25 16:50:00|248|247|249|248|249|248|248|247|9500
1645808100000|2022-02-25 16:55:00|250|249|250|249|250|249|250|249|15500
1645808400000|2022-02-25 17:00:00|249|248|249|248|249|248|249|248|2600
1645808700000|2022-02-25 17:05:00|248|247|248|247|248|247|248|247|17600
1645809000000|2022-02-25 17:10:00|249|248|246|245|249|248|246|245|47300
1645809300000|2022-02-25 17:15:00|247|246|248|247|248|247|247|246|20700
1645809600000|2022-02-25 17:20:00|247|246|247|246|248|247|247|246|13900
1645809900000|2022-02-25 17:25:00|248|247|248|247|248|247|248|247|4200
1645810200000|2022-02-25 17:30:00|||||||||4800
1645810500000|2022-02-25 17:35:00|247|246|247|246|247|246|247|246|5100
1645810800000|2022-02-25 17:40:00|246|245|246|245|247|246|246|245|21200
1645811100000|2022-02-25 17:45:00|245|244|245|244|245|244|245|244|11800
1645811400000|2022-02-25 17:50:00|244|243|242|241|244|244|242|241|47700
1645811700000|2022-02-25 17:55:00|243|242|244|243|244|243|241|240|49400
1645812000000|2022-02-25 18:00:00|245|244|244|243|245|244|243|242|10700
1645812300000|2022-02-25 18:05:00|243|242|242|241|244|243|242|241|11100
1645812600000|2022-02-25 18:10:00|||||||||10900
1645812900000|2022-02-25 18:15:00|241|240|242|241|243|242|241|240|16700
1645813200000|2022-02-25 18:20:00|243|242|243|242|243|242|243|242|10400
1645813500000|2022-02-25 18:25:00|244|243|244|242|244|243|243|242|7200
1645813800000|2022-02-25 18:30:00|243|243|244|243|244|243|243|242|2900
1645814100000|2022-02-25 18:35:00|243|242|243|242|243|242|243|242|2300
1645814400000|2022-02-25 18:40:00|244|243|244|243|245|243|244|242|6800
1645814700000|2022-02-25 18:45:00|243|242|243|242|243|242|243|242|4500
1645815000000|2022-02-25 18:50:00|244|243|243|242|244|243|243|242|4600
1645815300000|2022-02-25 18:55:00|242|241|242|241|242|241|241|240|30900
1645815600000|2022-02-25 19:00:00|243|242|243|242|243|242|243|242|2900
1645815900000|2022-02-25 19:05:00|242|241|240|239|243|242|240|239|65300
1645816200000|2022-02-25 19:10:00|241|240|241|240|241|240|240|239|48700
1645816500000|2022-02-25 19:15:00|||||||||1600
1645816800000|2022-02-25 19:20:00|242|241|243|242|243|242|242|241|12000
1645817100000|2022-02-25 19:25:00|||||||||1100
1645817400000|2022-02-25 19:30:00|242|241|241|240|242|241|241|240|47600
1645817700000|2022-02-25 19:35:00|242|241|242|241|242|241|242|241|6800
1645818000000|2022-02-25 19:40:00|243|242|242|241|243|242|242|241|11200
1645818300000|2022-02-25 19:45:00|241|240|241|240|241|240|241|240|2600
1645818600000|2022-02-25 19:50:00|240|239|241|240|241|240|240|239|21200
1645818900000|2022-02-25 19:55:00|242|241|242|241|242|241|241|240|7500
1645819200000|2022-02-25 20:00:00|241|240|241|240|241|240|241|240|300
1645819500000|2022-02-25 20:05:00|||||||||1200
1645819800000|2022-02-25 20:10:00|242|241|242|241|242|241|242|241|4600
1645820100000|2022-02-25 20:15:00|||||||||17900
1645820400000|2022-02-25 20:20:00|243|242|243|242|243|242|242|241|19300
1645820700000|2022-02-25 20:25:00|242|241|243|242|243|242|242|241|11200
1645821000000|2022-02-25 20:30:00|244|243|244|243|244|243|243|242|27300
1645821300000|2022-02-25 20:35:00|243|242|244|243|244|243|243|242|20600
1645821600000|2022-02-25 20:40:00|243|242|244|243|244|243|243|242|13700
1645821900000|2022-02-25 20:45:00|245|244|244|243|245|244|244|243|24200
1645822200000|2022-02-25 20:50:00|245|244|245|244|245|244|245|244|27700
1645822500000|2022-02-25 20:55:00|||||||||55800
1646058600000|2022-02-28 14:30:00|246|245|248|247|250|248|245|244|45200
1646058900000|2022-02-28 14:35:00|249|248|244|242|249|248|243|242|68800
1646059200000|2022-02-28 14:40:00|243|243|244|243|245|244|243|242|12300
1646059500000|2022-02-28 14:45:00|245|244|246|245|247|246|244|243|36400
1646059800000|2022-02-28 14:50:00|245|244|248|247|248|247|245|244|16600
1646060100000|2022-02-28 14:55:00|249|248|254|253|254|253|248|247|133300
1646060400000|2022-02-28 15:00:00|255|254|252|251|255|254|251|250|37200
1646060700000|2022-02-28 15:05:00|253|252|253|252|253|252|252|251|36400
1646061000000|2022-02-28 15:10:00|252|251|252|251|253|252|251|250|6600
1646061300000|2022-02-28 15:15:00|253|252|257|256|257|256|253|252|83900
1646061600000|2022-02-28 15:20:00|256|255|257|256|258|257|256|255|56900
1646061900000|2022-02-28 15:25:00|256|255|259|258|259|258|256|255|73100
1646062200000|2022-02-28 15:30:00|260|259|258|257|260|259|258|257|40700
1646062500000|2022-02-28 15:35:00|259|258|260|259|260|259|258|257|39700
1646062800000|2022-02-28 15:40:00|259|258|259|258|261|260|259|258|49300
1646063100000|2022-02-28 15:45:00|260|259|258|257|260|259|258|257|31200
1646063400000|2022-02-28 15:50:00|259|258|259|258|260|259|259|258|19700
1646063700000|2022-02-28 15:55:00|260|259|259|258|261|260|259|258|72900
1646064000000|2022-02-28 16:00:00|260|259|261|260|262|261|259|258|45800
1646064300000|2022-02-28 16:05:00|262|261|260|259|262|261|260|259|25400
1646064600000|2022-02-28 16:10:00|259|258|260|259|261|260|259|258|41700
1646064900000|2022-02-28 16:15:00|261|260|262|261|262|261|261|260|41800
1646065200000|2022-02-28 16:20:00|261|260|264|263|264|263|261|260|140700
1646065500000|2022-02-28 16:25:00|263|262|263|261|264|263|262|261|24400
1646065800000|2022-02-28 16:30:00|262|262|262|261|263|262|262|261|15500
1646066100000|2022-02-28 16:35:00|261|260|262|261|262|261|261|260|9200
1646066400000|2022-02-28 16:40:00|261|260|262|261|263|262|261|260|27200
1646066700000|2022-02-28 16:45:00|261|260|262|261|262|261|261|260|5400
1646067000000|2022-02-28 16:50:00|261|260|262|260|262|261|261|260|13700
1646067300000|2022-02-28 16:55:00||261||261||261||261|6100
1646067600000|2022-02-28 17:00:00|261|260|261|260|262|261|261|260|25500
1646067900000|2022-02-28 17:05:00|260|259|257|255|260|260|256|255|68900
1646068200000|2022-02-28 17:10:00|256|256|256|255|257|256|255|254|21000
1646068500000|2022-02-28 17:15:00|257|256|257|256|257|256|256|255|14100
1646068800000|2022-02-28 17:20:00|258|255|256|255|258|257|256|255|51200
1646069100000|2022-02-28 17:25:00|257|256|257|256|257|256|257|256|500
1646069400000|2022-02-28 17:30:00|256|255|256|255|257|256|256|255|9300
1646069700000|2022-02-28 17:35:00|255|254|253|252|255|254|253|252|63100
1646070000000|2022-02-28 17:40:00|254|253|253|252|254|253|253|252|23400
1646070300000|2022-02-28 17:45:00|254|253|254|253|254|253|254|253|4100
1646070600000|2022-02-28 17:50:00|255|254|253|252|255|254|253|252|15900
1646070900000|2022-02-28 17:55:00|254|253|256|255|256|255|253|252|36600
1646071200000|2022-02-28 18:00:00|257|256|257|256|258|257|257|256|11900
1646071500000|2022-02-28 18:05:00|258|257|258|257|258|257|257|256|21800
1646071800000|2022-02-28 18:10:00|257|256|258|257|258|257|257|256|17400
1646072100000|2022-02-28 18:15:00|257|256|255|254|257|256|255|254|54000
1646072400000|2022-02-28 18:20:00|254|253|255|254|255|254|254|253|4200
1646072700000|2022-02-28 18:25:00|256|255|256|255|257|256|256|255|18300
1646073000000|2022-02-28 18:30:00|257|256|257|256|257|256|256|255|3100
1646073300000|2022-02-28 18:35:00|256|255|256|255|257|256|256|255|5300
1646073600000|2022-02-28 18:40:00|255|254|256|255|256|255|255|254|15300
1646073900000|2022-02-28 18:45:00|255|254|256|255|256|255|255|254|1000
1646074200000|2022-02-28 18:50:00|257|256|256|255|257|256|256|255|7900
1646074500000|2022-02-28 18:55:00|255|254|256|255|256|255|255|254|8900
1646074800000|2022-02-28 19:00:00|255|254|253|252|255|254|253|252|104900
1646075100000|2022-02-28 19:05:00|254|253|252|251|254|253|252|251|23300
1646075400000|2022-02-28 19:10:00|251|250|253|252|253|252|251|250|22700
1646075700000|2022-02-28 19:15:00|252|251|253|252|253|252|252|251|15600
1646076000000|2022-02-28 19:20:00|252|251|252|251|252|251|252|251|18800
1646076300000|2022-02-28 19:25:00|253|252|253|252|253|252|252|251|28300
1646076600000|2022-02-28 19:30:00|252|251|252|251|253|252|252|251|19000
1646076900000|2022-02-28 19:35:00|253|252|252|251|253|252|252|251|23800
1646077200000|2022-02-28 19:40:00|253|252|255|254|255|254|253|252|15100
1646077500000|2022-02-28 19:45:00|254|253|254|253|255|254|254|253|0
1646077800000|2022-02-28 19:50:00|||||||||5200
1646078100000|2022-02-28 19:55:00|255|254|255|254|255|254|255|253|3100
1646078400000|2022-02-28 20:00:00|||||||||1300
1646078700000|2022-02-28 20:05:00|254|253|255|254|255|254|254|253|8500
1646079000000|2022-02-28 20:10:00|||||||||12500
1646079300000|2022-02-28 20:15:00|256|255|256|255|257|256|256|255|33300
1646079600000|2022-02-28 20:20:00|257|256|259|258|259|258|257|256|23100
1646079900000|2022-02-28 20:25:00|||||||||18200
1646080200000|2022-02-28 20:30:00|258|257|258|257|259|258|258|257|122000
1646080500000|2022-02-28 20:35:00|257|256|257|256|257|256|257|256|21300
1646080800000|2022-02-28 20:40:00|258|257|259|258|259|258|258|257|33400
1646081100000|2022-02-28 20:45:00|||||||||15800
1646081400000|2022-02-28 20:50:00|||||||||45800
1646081700000|2022-02-28 20:55:00|260|259|260|259|260|259|260|259|123100
1646145000000|2022-03-01 14:30:00|276|275|272|271|277|275|270|268|201700
1646145300000|2022-03-01 14:35:00|273|272|274|273|275|274|272|270|83400
1646145600000|2022-03-01 14:40:00|273|272|272|271|274|273|271|270|36700
1646145900000|2022-03-01 14:45:00|273|272|271|270|273|272|270|269|101200
1646146200000|2022-03-01 14:50:00|272|271|271|269|272|271|268|267|76400
1646146500000|2022-03-01 14:55:00|270|270|271|269|271|270|269|268|27500
1646146800000|2022-03-01 15:00:00|272|270|268|267|273|272|268|267|52700
1646147100000|2022-03-01 15:05:00|269|268|268|267|270|269|268|267|41400
1646147400000|2022-03-01 15:10:00|267|266|266|265|267|266|265|264|98400
1646147700000|2022-03-01 15:15:00|267|266|269|268|269|268|266|265|25100
1646148000000|2022-03-01 15:20:00|270|269|271|270|271|270|269|268|50100
1646148300000|2022-03-01 15:25:00|270|269|270|269|271|270|269|268|25500
1646148600000|2022-03-01 15:30:00|269|268|270|269|271|270|269|268|14100
1646148900000|2022-03-01 15:35:00|271|270|271|270|271|270|269|268|16200
1646149200000|2022-03-01 15:40:00|270|269|267|266|270|269|267|266|22600
1646149500000|2022-03-01 15:45:00|268|267|266|265|268|267|266|265|42100
1646149800000|2022-03-01 15:50:00|265|264|267|266|267|266|265|264|30100
1646150100000|2022-03-01 15:55:00|266|265|266|265|267|266|264|263|43000
1646150400000|2022-03-01 16:00:00|265|264|266|265|266|265|265|264|2300
1646150700000|2022-03-01 16:05:00|265|264|265|264|265|264|265|264|10100
1646151000000|2022-03-01 16:10:00|266|265|266|265|266|265|265|264|4800
1646151300000|2022-03-01 16:15:00|267|266|267|266|268|267|266|265|29100
1646151600000|2022-03-01 16:20:00|266|265|267|266|268|267|266|265|16500
1646151900000|2022-03-01 16:25:00|266|265|265|264|267|266|265|264|23200
1646152200000|2022-03-01 16:30:00|264|263|263|262|264|263|262|261|40600
1646152500000|2022-03-01 16:35:00|262|261|263|262|263|262|262|261|2300
1646152800000|2022-03-01 16:40:00|264|263|263|262|264|263|263|262|10800
1646153100000|2022-03-01 16:45:00|262|261|263|262|263|262|262|261|38200
1646153400000|2022-03-01 16:50:00|262|261|262|261|262|261|261|260|18200
1646153700000|2022-03-01 16:55:00|261|260|262|261|262|261|261|260|2100
1646154000000|2022-03-01 17:00:00|261|260|261|260|262|261|261|260|3200
1646154300000|2022-03-01 17:05:00|262|261|261|260|262|261|261|260|18400
1646154600000|2022-03-01 17:10:00|260|259|262|261|262|261|260|259|13600
1646154900000|2022-03-01 17:15:00|261|260|264|263|264|263|261|260|16800
1646155200000|2022-03-01 17:20:00|265|262|263|261|265|263|262|261|11800
1646155500000|2022-03-01 17:25:00|262|262|261|260|263|262|261|260|6800
1646155800000|2022-03-01 17:30:00|260|259|261|260|262|261|260|259|12400
1646156100000|2022-03-01 17:35:00|262|261|262|261|262|261|261|260|2100
1646156400000|2022-03-01 17:40:00|263|262|263|262|263|262|262|261|10400
1646156700000|2022-03-01 17:45:00|262|261|264|263|265|264|262|261|8000
1646157000000|2022-03-01 17:50:00|265|264|265|264|265|264|264|263|22000
1646157300000|2022-03-01 17:55:00|264|263|266|265|266|265|264|263|14300
1646157600000|2022-03-01 18:00:00|267|266|265|264|267|266|265|264|16800
1646157900000|2022-03-01 18:05:00|264|263|264|263|265|264|263|262|12000
1646158200000|2022-03-01 18:10:00|263|262|263|262|264|263|263|262|7300
1646158500000|2022-03-01 18:15:00|264|261|264|263|264|263|264|261|17200
1646158800000|2022-03-01 18:20:00|265|264|265|264|265|264|264|263|19300
1646159100000|2022-03-01 18:25:00|264|263|264|263|265|264|264|262|7000
1646159400000|2022-03-01 18:30:00|265|264|264|263|265|264|264|263|4500
1646159700000|2022-03-01 18:35:00|265|264|265|264|266|264|265|264|2900
1646160000000|2022-03-01 18:40:00|264|263|265|264|265|264|264|263|4000
1646160300000|2022-03-01 18:45:00|266|265|264|263|266|265|264|263|16400
1646160600000|2022-03-01 18:50:00|265|264|267|266|268|266|265|264|19300
1646160900000|2022-03-01 18:55:00|268|267|267|266|268|267|267|266|9400
1646161200000|2022-03-01 19:00:00|268|267|268|267|268|267|266|265|6400
1646161500000|2022-03-01 19:05:00|267|266|268|267|268|267|267|266|7900
1646161800000|2022-03-01 19:10:00|267|266|266|265|267|266|266|265|1100
1646162100000|2022-03-01 19:15:00|267|266|268|267|268|267|266|265|13700
1646162400000|2022-03-01 19:20:00|269|268|269|268|269|268|269|268|11600
1646162700000|2022-03-01 19:25:00|||||||||10300
1646163000000|2022-03-01 19:30:00|268|267|268|267|269|268|268|267|37300
1646163300000|2022-03-01 19:35:00|269|268|269|268|269|268|269|268|31400
1646163600000|2022-03-01 19:40:00|||||||||2400
1646163900000|2022-03-01 19:45:00|268|267|268|267|269|267|268|266|66900
1646164200000|2022-03-01 19:50:00|267|266|266|265|267|266|266|265|6400
1646164500000|2022-03-01 19:55:00|267|266|266|265|267|266|266|265|11300
1646164800000|2022-03-01 20:00:00|267|266|268|267|268|267|267|266|3000
1646165100000|2022-03-01 20:05:00|269|268|269|268|270|269|268|267|19600
1646165400000|2022-03-01 20:10:00|268|267|268|267|268|267|267|266|11700
1646165700000|2022-03-01 20:15:00|267|266|267|266|267|267|267|266|6000
1646166000000|2022-03-01 20:20:00|266|265|267|266|267|266|266|265|20400
1646166300000|2022-03-01 20:25:00|266|265|266|265|266|265|266|265|400
1646166600000|2022-03-01 20:30:00|267|266|266|265|267|266|266|265|11700
1646166900000|2022-03-01 20:35:00|||||||||800
1646167200000|2022-03-01 20:40:00|267|265|266|264|267|265|265|263|2700
1646167500000|2022-03-01 20:45:00|265|263|262|260|266|264|262|260|400
1646167800000|2022-03-01 20:50:00|263|261|264|262|264|262|262|260|4700
1646168100000|2022-03-01 20:55:00|263|261|264|262|265|263|263|261|3700
1646231400000|2022-03-02 14:30:00|265|263|261|260|265|263|261|259|44100
1646231700000|2022-03-02 14:35:00|262|261|261|260|262|261|259|257|46700
1646232000000|2022-03-02 14:40:00|262|259|268|267|269|268|262|259|129700
1646232300000|2022-03-02 14:45:00|267|266|269|268|270|269|267|266|79900
1646232600000|2022-03-02 14:50:00|270|269|269|268|270|269|267|266|24500
1646232900000|2022-03-02 14:55:00|270|269|268|267|270|269|267|266|45200
1646233200000|2022-03-02 15:00:00|269|268|270|269|272|270|268|267|89500
1646233500000|2022-03-02 15:05:00|269|268|264|263|270|269|263|262|44000
1646233800000|2022-03-02 15:10:00|263|262|264|263|265|264|263|262|44700
1646234100000|2022-03-02 15:15:00|265|264|263|262|265|264|262|261|57600
1646234400000|2022-03-02 15:20:00|264|263|262|261|264|263|262|261|12000
1646234700000|2022-03-02 15:25:00|263|260|263|262|264|263|258|257|90300
1646235000000|2022-03-02 15:30:00|264|263|261|260|265|263|261|260|40900
1646235300000|2022-03-02 15:35:00|262|261|264|263|264|263|261|260|69400
1646235600000|2022-03-02 15:40:00|263|262|263|262|263|263|262|261|10200
1646235900000|2022-03-02 15:45:00|262|261|263|262|263|262|261|260|67000
1646236200000|2022-03-02 15:50:00|264|263|262|261|264|263|261|260|28000
1646236500000|2022-03-02 15:55:00|263|260|262|261|263|262|262|260|22700
1646236800000|2022-03-02 16:00:00|261|260|264|263|264|263|261|260|25300
1646237100000|2022-03-02 16:05:00|263|262|265|264|265|264|263|262|33600
1646237400000|2022-03-02 16:10:00|266|265|266|265|266|265|266|265|14000
1646237700000|2022-03-02 16:15:00|||||||||5200
1646238000000|2022-03-02 16:20:00|265|264|265|264|266|265|264|263|31400
1646238300000|2022-03-02 16:25:00|266|265|265|264|266|265|265|264|3300
1646238600000|2022-03-02 16:30:00|266|265|266|265|266|265|266|265|3900
1646238900000|2022-03-02 16:35:00|265|264|266|265|267|266|265|264|14400
1646239200000|2022-03-02 16:40:00|265|264|264|263|266|265|264|263|10900
1646239500000|2022-03-02 16:45:00|265|264|264|263|265|264|264|263|18800
1646239800000|2022-03-02 16:50:00|263|262|263|262|263|262|263|262|34700
1646240100000|2022-03-02 16:55:00|264|263|264|263|264|263|263|262|900
1646240400000|2022-03-02 17:00:00|263|262|264|263|264|263|263|262|1300
1646240700000|2022-03-02 17:05:00|265|264|265|264|265|264|265|264|1400
1646241000000|2022-03-02 17:10:00|266|265|266|265|266|265|265|264|4300
1646241300000|2022-03-02 17:15:00|265|264|265|264|265|264|265|264|8900
1646241600000|2022-03-02 17:20:00|||||||||9500
1646241900000|2022-03-02 17:25:00|264|263|264|263|264|263|264|263|2300
1646242200000|2022-03-02 17:30:00|265|264|265|264|265|264|265|264|800
1646242500000|2022-03-02 17:35:00|264|263|264|263|264|263|264|263|6900
1646242800000|2022-03-02 17:40:00|263|262|263|262|263|263|263|262|9400
1646243100000|2022-03-02 17:45:00|264|263|263|262|264|263|263|262|1600
1646243400000|2022-03-02 17:50:00|262|261|262|261|263|262|262|261|14100
1646243700000|2022-03-02 17:55:00|263|262|262|261|263|262|262|261|5800
1646244000000|2022-03-02 18:00:00|263|262|263|262|263|262|262|261|1400
1646244300000|2022-03-02 18:05:00|264|263|263|262|264|263|263|262|3300
1646244600000|2022-03-02 18:10:00|264|263|265|264|265|264|264|263|11800
1646244900000|2022-03-02 18:15:00|264|263|264|263|264|263|264|263|2000
1646245200000|2022-03-02 18:20:00|265|264|264|263|265|264|264|263|16000
1646245800000|2022-03-02 18:30:00|265|264|265|264|265|264|264|263|9800
1646246100000|2022-03-02 18:35:00|||||||||400
1646246400000|2022-03-02 18:40:00|264|263|264|262|264|264|264|262|33400
1646246700000|2022-03-02 18:45:00|263|263|261|260|263|263|261|260|10400
1646247000000|2022-03-02 18:50:00|262|261|262|261|262|261|262|261|14000
1646247300000|2022-03-02 18:55:00|||||||||1800
1646247600000|2022-03-02 19:00:00|263|262|263|262|263|262|263|262|3900
1646247900000|2022-03-02 19:05:00|||||||||900
1646248200000|2022-03-02 19:10:00|||||||||9300
1646248500000|2022-03-02 19:15:00|262|261|263|262|263|262|262|261|1300
1646248800000|2022-03-02 19:20:00|262|261|262|261|262|261|262|261|2200
1646249100000|2022-03-02 19:25:00|261|260|262|261|262|261|261|260|9000
1646249400000|2022-03-02 19:30:00|261|260|262|261|262|261|261|260|1700
1646249700000|2022-03-02 19:35:00|||||||||2000
1646250000000|2022-03-02 19:40:00|263|262|264|263|264|263|263|262|15600
1646250300000|2022-03-02 19:45:00|263|262|263|262|263|262|263|262|400
1646250600000|2022-03-02 19:50:00|264|263|263|262|264|263|263|262|2400
1646250900000|2022-03-02 19:55:00|||||||||300
1646251200000|2022-03-02 20:00:00|264|263|264|263|264|263|264|263|7500
1646251500000|2022-03-02 20:05:00|265|264|265|264|265|264|264|263|26900
1646251800000|2022-03-02 20:10:00|264|263|263|262|264|263|263|262|1600
1646252100000|2022-03-02 20:15:00|264|263|264|263|264|263|263|262|700
1646252400000|2022-03-02 20:20:00|263|262|264|263|264|263|263|262|3100
1646252700000|2022-03-02 20:25:00|263|262|264|263|264|263|263|262|19300
1646253000000|2022-03-02 20:30:00|265|264|265|264|265|264|265|264|16600
1646253300000|2022-03-02 20:35:00|264|263|264|263|264|263|264|263|12500
1646253600000|2022-03-02 20:40:00|||||||||1100
1646253900000|2022-03-02 20:45:00|||||||||2600
1646254200000|2022-03-02 20:50:00|263|262|264|263|264|263|263|262|42600
1646254500000|2022-03-02 20:55:00|263|262|263|262|263|262|263|262|7300
1646317800000|2022-03-03 14:30:00|262|261|262|261|263|261|260|259|0
1646318100000|2022-03-03 14:35:00|261|260|259|258|262|261|259|258|0
1646318400000|2022-03-03 14:40:00|260|257|256|255|260|257|256|255|0
1646318700000|2022-03-03 14:45:00|257|256|255|254|258|257|254|253|0
1646319000000|2022-03-03 14:50:00|254|253|255|254|256|255|254|253|0
1646319300000|2022-03-03 14:55:00|256|253|256|254|256|255|254|253|0
1646319600000|2022-03-03 15:00:00|255|255|258|256|259|257|255|254|0
1646319900000|2022-03-03 15:05:00|257|255|253|252|257|256|253|252|0
1646320200000|2022-03-03 15:10:00|254|251|251|250|254|252|251|250|0
1646320500000|2022-03-03 15:15:00|250|249|250|249|251|250|249|248|0
1646320800000|2022-03-03 15:20:00|249|248|249|247|250|249|248|247|0
1646321100000|2022-03-03 15:25:00|250|248|250|249|250|249|248|247|0
1646321400000|2022-03-03 15:30:00|251|250|251|250|252|251|250|250|0
1646321700000|2022-03-03 15:35:00|250|249|248|247|250|249|248|247|0
1646322000000|2022-03-03 15:40:00|249|248|247|246|249|248|247|246|0
1646322300000|2022-03-03 15:45:00|248|247|248|247|248|247|248|247|0
1646322600000|2022-03-03 15:50:00|249|248|247|246|249|248|247|246|0
1646323200000|2022-03-03 16:00:00|246|245|247|246|247|246|246|245|0
1646323500000|2022-03-03 16:05:00|248|247|248|247|249|248|248|247|0
1646323800000|2022-03-03 16:10:00|247|246|246|245|247|246|246|245|0
1646324100000|2022-03-03 16:15:00|247|246|247|246|247|246|246|245|0
1646324400000|2022-03-03 16:20:00|248|247|250|249|250|249|248|247|0
1646324700000|2022-03-03 16:25:00|249|248|250|249|251|250|249|248|0
1646325000000|2022-03-03 16:30:00|249|248|249|248|249|248|249|248|0
1646325300000|2022-03-03 16:35:00|248|247|248|247|249|248|248|247|0
1646325600000|2022-03-03 16:40:00|249|248|250|249|251|249|249|248|0
1646325900000|2022-03-03 16:45:00|249|248|249|248|250|249|249|248|0
1646326200000|2022-03-03 16:50:00|248|247|249|248|250|249|248|247|0
1646326500000|2022-03-03 16:55:00|250|247|249|248|250|249|248|247|0
1646326800000|2022-03-03 17:00:00|248|247|248|247|249|248|248|247|0
1646327100000|2022-03-03 17:05:00|249|248|249|248|249|248|249|248|0
1646327700000|2022-03-03 17:15:00|248|247|248|247|249|248|248|247|0
1646328000000|2022-03-03 17:20:00|247|246|246|245|247|246|245|244|0
1646328300000|2022-03-03 17:25:00|245|244|244|243|246|245|244|243|0
1646328600000|2022-03-03 17:30:00|245|244|249|248|250|249|245|244|0
1646328900000|2022-03-03 17:35:00|250|249|249|248|251|250|249|247|0
1646329200000|2022-03-03 17:40:00|248|247|248|247|249|248|247|246|0
1646329500000|2022-03-03 17:45:00|247|246|248|247|249|248|247|246|0
1646329800000|2022-03-03 17:50:00|247|246|248|246|248|247|247|246|0
1646330100000|2022-03-03 17:55:00|247|247|248|247|248|247|247|246|0
1646330400000|2022-03-03 18:00:00|249|248|249|248|249|248|249|248|0
1646331000000|2022-03-03 18:10:00|250|249|250|249|250|249|250|249|0
1646331300000|2022-03-03 18:15:00|251|250|251|250|251|250|251|250|0
1646332200000|2022-03-03 18:30:00|250|249|249|248|250|249|249|248|0
1646332800000|2022-03-03 18:40:00|248|247|248|247|248|247|248|247|0
1646333100000|2022-03-03 18:45:00|247|246|248|247|248|247|247|246|0
1646333400000|2022-03-03 18:50:00|249|248|248|247|249|248|248|247|0
1646334000000|2022-03-03 19:00:00|247|246|247|246|247|246|247|246|0
1646334300000|2022-03-03 19:05:00|248|247|248|246|248|247|247|246|0
1646334600000|2022-03-03 19:10:00|247|247|249|248|249|248|247|246|0
1646334900000|2022-03-03 19:15:00|250|249|250|249|250|249|249|248|0
1646335200000|2022-03-03 19:20:00|249|248|248|247|250|249|248|246|0
1646335500000|2022-03-03 19:25:00|247|246|248|247|248|247|247|246|0
1646335800000|2022-03-03 19:30:00|247|246|247|246|247|246|247|246|0
1646336400000|2022-03-03 19:40:00|246|245|245|244|247|246|245|243|0
1646336700000|2022-03-03 19:45:00||243||244||244||243|14100
1646337000000|2022-03-03 19:50:00|244|243|244|243|245|244|244|243|18000
1646337300000|2022-03-03 19:55:00|245|244|244|243|245|244|244|243|3400
1646337600000|2022-03-03 20:00:00|243|242|243|241|244|243|243|241|47800
1646337900000|2022-03-03 20:05:00|244|242|242|241|244|243|242|241|54200
1646338200000|2022-03-03 20:10:00|243|242|243|242|243|242|242|241|18100
1646338500000|2022-03-03 20:15:00|242|241|242|241|243|242|242|241|14500
1646338800000|2022-03-03 20:20:00|243|242|242|241|243|242|242|241|15000
1646339100000|2022-03-03 20:25:00|241|240|242|241|242|241|241|240|34200
1646339400000|2022-03-03 20:30:00|241|240|241|240|242|240|241|240|31200
1646339700000|2022-03-03 20:35:00|||||||||3000
1646340000000|2022-03-03 20:40:00|||||||||9000
1646340300000|2022-03-03 20:45:00|240|239|240|239|241|239|240|239|59800
1646340600000|2022-03-03 20:50:00|241|240|241|240|241|240|241|240|17500
1646340900000|2022-03-03 20:55:00|240|239|241|239|241|240|239|238|92800
1646404200000|2022-03-04 14:30:00|240|238|239|237|241|240|238|236|35900
1646404500000|2022-03-04 14:35:00|238|238|239|238|242|241|238|237|34900
1646404800000|2022-03-04 14:40:00|238|237|236|235|239|238|236|235|53900
1646405100000|2022-03-04 14:45:00|235|234|233|232|235|234|233|232|39400
1646405400000|2022-03-04 14:50:00|234|233|235|234|236|235|233|232|27500
1646405700000|2022-03-04 14:55:00|236|235|238|237|238|237|235|234|48500
1646406000000|2022-03-04 15:00:00|239|238|236|235|239|238|236|235|27000
1646406300000|2022-03-04 15:05:00|235|234|234|233|236|234|234|233|36400
1646406600000|2022-03-04 15:10:00|233|232|233|232|233|233|232|231|37000
1646406900000|2022-03-04 15:15:00|234|233|232|231|234|233|231|230|36300
1646407200000|2022-03-04 15:20:00|233|232|232|231|234|233|232|231|9200
1646407500000|2022-03-04 15:25:00|233|232|232|231|233|232|232|231|3900
1646407800000|2022-03-04 15:30:00|231|230|230|229|231|230|230|229|40200
1646408100000|2022-03-04 15:35:00|231|230|231|230|233|232|230|229|63200
1646408400000|2022-03-04 15:40:00|232|231|231|230|232|231|231|230|24000
1646408700000|2022-03-04 15:45:00|230|229|230|229|231|230|230|229|59800
1646409000000|2022-03-04 15:50:00|231|230|230|229|231|230|230|229|42800
1646409300000|2022-03-04 15:55:00|229|228|228|227|229|228|228|227|25700
1646409600000|2022-03-04 16:00:00|229|228|226|225|229|228|226|225|36100
1646409900000|2022-03-04 16:05:00|227|226|226|225|227|226|226|225|40600
1646410200000|2022-03-04 16:10:00|225|224|225|224|225|224|224|223|58600
1646410500000|2022-03-04 16:15:00|226|225|226|225|227|226|225|225|74700
1646410800000|2022-03-04 16:20:00|225|224|225|224|226|225|225|224|19700
1646411100000|2022-03-04 16:25:00|224|223|226|225|227|226|224|223|66800
1646411400000|2022-03-04 16:30:00|227|226|226|225|227|226|226|225|2200
1646411700000|2022-03-04 16:35:00|225|224|229|228|229|228|225|224|27200
1646412000000|2022-03-04 16:40:00|230|229|230|229|230|229|229|228|26500
1646412300000|2022-03-04 16:45:00|229|228|230|229|230|229|229|228|21500
1646412600000|2022-03-04 16:50:00|229|228|229|228|230|228|229|228|9600
1646412900000|2022-03-04 16:55:00|230|229|229|228|230|229|229|228|10700
1646413200000|2022-03-04 17:00:00|230|229|229|228|230|229|229|228|3800
1646413500000|2022-03-04 17:05:00|230|229|231|230|231|230|229|228|16200
1646413800000|2022-03-04 17:10:00|232|231|234|233|234|233|232|231|6500
1646414100000|2022-03-04 17:15:00|235|234|234|233|236|235|234|233|32600
1646414400000|2022-03-04 17:20:00|233|232|232|231|233|232|232|231|7300
1646414700000|2022-03-04 17:25:00|233|232|233|232|234|233|233|232|5100
1646415000000|2022-03-04 17:30:00|232|231|232|231|233|232|232|231|6400
1646415300000|2022-03-04 17:35:00|231|230|232|231|233|231|231|230|4300
1646415600000|2022-03-04 17:40:00|231|230|231|230|232|231|230|229|71800
1646415900000|2022-03-04 17:45:00|||||||||1500
1646416200000|2022-03-04 17:50:00|232|231|232|231|232|231|231|230|4200
1646416500000|2022-03-04 17:55:00|231|230|232|231|233|231|231|230|7600
1646416800000|2022-03-04 18:00:00|233|232|234|233|234|233|233|232|18800
1646417100000|2022-03-04 18:05:00|233|232|234|233|234|233|233|232|2200
1646417400000|2022-03-04 18:10:00|233|232|232|231|233|232|232|231|13700
1646417700000|2022-03-04 18:15:00|233|232|231|230|233|232|231|230|14100
1646418000000|2022-03-04 18:20:00|232|231|231|230|232|231|231|230|1200
1646418300000|2022-03-04 18:25:00|||||||||400
1646418600000|2022-03-04 18:30:00|232|231|232|231|232|231|232|231|2400
1646418900000|2022-03-04 18:35:00|231|230|232|231|232|231|231|230|5300
1646419200000|2022-03-04 18:40:00|231|230|229|228|231|230|229|228|36300
1646419500000|2022-03-04 18:45:00|228|227|228|227|228|228|227|226|35600
1646419800000|2022-03-04 18:50:00|||||||||100
1646420100000|2022-03-04 18:55:00|227|226|227|226|227|226|227|226|7800
1646420400000|2022-03-04 19:00:00|228|227|227|226|228|227|227|226|10000
1646420700000|2022-03-04 19:05:00|228|227|227|226|228|227|227|226|2000
1646421000000|2022-03-04 19:10:00|||||||||4500
1646421300000|2022-03-04 19:15:00|||||||||1400
1646421600000|2022-03-04 19:20:00|228|227|228|227|228|227|227|226|62900
1646421900000|2022-03-04 19:25:00|229|228|228|227|229|228|228|227|4700
1646422200000|2022-03-04 19:30:00|||||||||900
1646422500000|2022-03-04 19:35:00|227|226|228|227|229|228|227|226|54100
1646422800000|2022-03-04 19:40:00|227|226|227|226|227|226|227|226|6600
1646423100000|2022-03-04 19:45:00|||||||||3400
1646423400000|2022-03-04 19:50:00|226|225|227|226|227|226|226|225|55000
1646423700000|2022-03-04 19:55:00|226|225|226|225|226|225|226|225|8200
1646424000000|2022-03-04 20:00:00|227|226|227|226|227|226|227|226|38300
1646424300000|2022-03-04 20:05:00|228|227|227|226|228|227|227|226|8500
1646424600000|2022-03-04 20:10:00|226|225|226|225|226|225|226|225|44200
1646424900000|2022-03-04 20:15:00|227|226|227|226|227|226|227|226|9800
1646425200000|2022-03-04 20:20:00|226|225|226|225|227|226|226|225|19600
1646425500000|2022-03-04 20:25:00|227|226|227|226|227|226|226|225|73400
1646425800000|2022-03-04 20:30:00|226|225|227|226|227|226|226|225|3100
1646426100000|2022-03-04 20:35:00|226|225|226|225|226|225|226|225|19300
1646426400000|2022-03-04 20:40:00|227|226|227|226|227|226|226|226|19700
1646426700000|2022-03-04 20:45:00|226|225|226|225|226|225|225|224|63900
1646427000000|2022-03-04 20:50:00|||||||||15000
1646427300000|2022-03-04 20:55:00|227|226|228|226|228|226|226|226|45300
1646663400000|2022-03-07 14:30:00|227|225|228|226|229|227|217|216|443900
1646663700000|2022-03-07 14:35:00|229|227|228|227|230|228|227|226|36400
1646664000000|2022-03-07 14:40:00|229|228|224|223|229|228|223|222|50500
1646664300000|2022-03-07 14:45:00|225|224|224|223|228|226|223|222|18200
1646664600000|2022-03-07 14:50:00|225|224|223|222|226|225|223|222|22700
1646664900000|2022-03-07 14:55:00|224|223|222|221|225|224|222|221|15700
1646665200000|2022-03-07 15:00:00|223|222|221|220|223|222|221|220|76500
1646665500000|2022-03-07 15:05:00|222|221|220|219|222|221|220|219|17600
1646665800000|2022-03-07 15:10:00|219|218|218|217|220|219|218|217|32200
1646666100000|2022-03-07 15:15:00|219|216|216|215|219|216|215|214|101300
1646666400000|2022-03-07 15:20:00|215|214|215|214|215|214|215|214|16600
1646666700000|2022-03-07 15:25:00|216|215|216|215|217|216|215|214|44400
1646667000000|2022-03-07 15:30:00|217|216|219|218|220|219|217|216|50500
1646667300000|2022-03-07 15:35:00|220|219|219|218|221|220|218|217|165100
1646667600000|2022-03-07 15:40:00|220|219|218|217|220|219|218|217|25100
1646667900000|2022-03-07 15:45:00|219|218|218|217|219|218|218|217|37300
1646668200000|2022-03-07 15:50:00|219|218|218|217|219|218|218|217|10500
1646668500000|2022-03-07 15:55:00|219|218|219|218|219|218|218|217|44900
1646668800000|2022-03-07 16:00:00|218|217|221|220|222|221|218|217|35600
1646669100000|2022-03-07 16:05:00|222|221|223|222|224|223|222|221|44200
1646669400000|2022-03-07 16:10:00|224|223|223|222|224|223|223|222|15900
1646669700000|2022-03-07 16:15:00|224|223|225|224|225|224|224|223|21000
1646670000000|2022-03-07 16:20:00|224|223|225|224|225|224|224|223|11300
1646670300000|2022-03-07 16:25:00|224|223|224|223|224|223|224|223|800
1646670600000|2022-03-07 16:30:00|223|222|223|222|223|222|222|221|12800
1646670900000|2022-03-07 16:35:00|222|221|222|221|222|221|222|221|1800
1646671200000|2022-03-07 16:40:00|221|220|221|220|222|221|221|220|10500
1646671500000|2022-03-07 16:45:00|222|221|224|223|224|223|222|221|26000
1646671800000|2022-03-07 16:50:00|223|222|223|222|224|223|223|222|7300
1646672100000|2022-03-07 16:55:00|222|221|221|220|222|221|221|220|17000
1646672400000|2022-03-07 17:00:00|220|219|220|219|220|219|220|218|3700
1646672700000|2022-03-07 17:05:00|219|218|220|219|220|219|219|218|9100
1646673000000|2022-03-07 17:10:00|221|220|220|219|221|220|220|219|7600
1646673300000|2022-03-07 17:15:00|221|220|220|219|222|221|220|219|11900
1646673600000|2022-03-07 17:20:00|221|220|221|220|221|220|220|219|18600
1646673900000|2022-03-07 17:25:00|220|219|221|220|221|220|220|219|6100
1646674200000|2022-03-07 17:30:00|220|219|220|219|220|219|220|219|17200
1646674500000|2022-03-07 17:35:00|221|220|221|220|221|220|221|220|10100
1646674800000|2022-03-07 17:40:00|222|221|222|221|222|221|221|220|3800
1646675100000|2022-03-07 17:45:00|223|222|223|222|224|223|222|221|7800
1646675400000|2022-03-07 17:50:00|224|223|222|221|224|223|222|221|18800
1646675700000|2022-03-07 17:55:00|221|220|221|220|221|220|221|220|700
1646676000000|2022-03-07 18:00:00|222|219|220|219|222|221|220|219|13500
1646676300000|2022-03-07 18:05:00|219|218|219|218|220|219|218|217|36700
1646676600000|2022-03-07 18:10:00|220|219|218|217|220|219|218|217|7600
1646676900000|2022-03-07 18:15:00|219|218|218|217|219|218|218|217|16800
1646677200000|2022-03-07 18:20:00|217|216|217|216|218|217|217|216|3900
1646677500000|2022-03-07 18:25:00|218|217|217|216|218|217|217|216|1100
1646677800000|2022-03-07 18:30:00|216|215|217|215|217|216|216|215|6100
1646678100000|2022-03-07 18:35:00|216|216|217|216|217|216|216|215|12900
1646678400000|2022-03-07 18:40:00|216|215|217|216|218|217|216|215|8000
1646678700000|2022-03-07 18:45:00|218|217|218|217|219|218|218|217|6000
1646679000000|2022-03-07 18:50:00|219|218|218|217|219|218|218|217|9600
1646679300000|2022-03-07 18:55:00|217|216|217|216|217|216|217|216|1700
1646679600000|2022-03-07 19:00:00|216|215|216|215|216|215|216|215|14500
1646679900000|2022-03-07 19:05:00|217|216|216|215|217|216|216|215|4900
1646680200000|2022-03-07 19:10:00|217|216|218|217|218|217|217|216|1700
1646680500000|2022-03-07 19:15:00|217|216|218|217|218|217|217|216|1800
1646680800000|2022-03-07 19:20:00|217|216|217|216|217|216|216|215|19200
1646681100000|2022-03-07 19:25:00|216|215|217|216|217|216|216|215|7900
1646681400000|2022-03-07 19:30:00|216|215|215|214|217|216|215|214|46200
1646681700000|2022-03-07 19:35:00|||||||||1600
1646682000000|2022-03-07 19:40:00|214|213|214|213|214|213|214|213|21900
1646682300000|2022-03-07 19:45:00|213|212|214|213|214|213|213|212|34700
1646682600000|2022-03-07 19:50:00|213|212|212|211|213|212|212|211|31700
1646682900000|2022-03-07 19:55:00|213|212|213|212|213|212|212|211|4900
1646683200000|2022-03-07 20:00:00|212|211|212|211|212|211|212|211|1300
1646683500000|2022-03-07 20:05:00|||||||||13800
1646683800000|2022-03-07 20:10:00|211|210|211|210|211|211|211|210|79400
1646684100000|2022-03-07 20:15:00|212|211|212|211|212|211|211|210|16400
1646684400000|2022-03-07 20:20:00|213|212|213|212|213|212|212|211|6500
1646684700000|2022-03-07 20:25:00|214|213|213|212|214|213|213|212|17400
1646685000000|2022-03-07 20:30:00|212|211|212|211|212|212|212|211|6700
1646685300000|2022-03-07 20:35:00|||||||||3900
1646685600000|2022-03-07 20:40:00|||||||||6000
1646685900000|2022-03-07 20:45:00|211|210|212|211|212|211|211|210|15800
1646686200000|2022-03-07 20:50:00|||||||||14500
1646686500000|2022-03-07 20:55:00|||||||||51200
1646749800000|2022-03-08 14:30:00|216|214|213|211|218|216|213|211|77200
1646750100000|2022-03-08 14:35:00|214|212|216|215|219|217|213|212|42100
1646750400000|2022-03-08 14:40:00|215|214|218|217|219|218|214|213|28400
1646750700000|2022-03-08 14:45:00|219|216|217|216|220|219|217|216|17900
1646751000000|2022-03-08 14:50:00|216|215|216|215|219|218|216|215|23000
1646751300000|2022-03-08 14:55:00|217|216|216|215|217|216|215|214|7700
1646751600000|2022-03-08 15:00:00|215|214|214|213|216|214|213|212|14100
1646751900000|2022-03-08 15:05:00|213|212|213|212|214|213|212|211|14800
1646752200000|2022-03-08 15:10:00|212|211|215|214|216|215|212|211|10200
1646752500000|2022-03-08 15:15:00|216|215|219|218|219|218|215|214|40000
1646752800000|2022-03-08 15:20:00|218|217|217|216|218|217|217|216|13300
1646753100000|2022-03-08 15:25:00|216|215|215|214|216|215|215|214|10700
1646753400000|2022-03-08 15:30:00|216|215|213|212|217|216|213|212|59400
1646753700000|2022-03-08 15:35:00|214|213|214|213|215|214|213|212|15300
1646754000000|2022-03-08 15:40:00|215|214|215|214|215|214|214|213|8400
1646754300000|2022-03-08 15:45:00|216|215|218|217|218|217|216|215|10200
1646754600000|2022-03-08 15:50:00|217|216|220|219|220|219|216|215|28000
1646754900000|2022-03-08 15:55:00|219|218|221|220|221|220|219|218|74200
1646755200000|2022-03-08 16:00:00|222|221|222|221|222|221|221|220|22600
1646755500000|2022-03-08 16:05:00|221|220|220|219|221|220|220|219|41500
1646755800000|2022-03-08 16:10:00|221|220|221|220|222|221|220|219|27600
1646756100000|2022-03-08 16:15:00|220|219|221|220|221|220|220|219|16000
1646756400000|2022-03-08 16:20:00|220|219|218|217|220|219|218|217|29300
1646756700000|2022-03-08 16:25:00|219|218|218|217|219|218|218|217|3100
1646757000000|2022-03-08 16:30:00|217|216|217|216|217|217|216|215|8400
1646757300000|2022-03-08 16:35:00|216|215|216|215|217|216|216|215|7800
1646757600000|2022-03-08 16:40:00|217|216|217|216|218|217|216|215|18600
1646757900000|2022-03-08 16:45:00|218|217|220|219|220|219|217|216|5400
1646758200000|2022-03-08 16:50:00||218||219||219||218|1100
1646758500000|2022-03-08 16:55:00|221|220|219|218|221|220|219|218|15500
1646758800000|2022-03-08 17:00:00|220|219|221|220|221|220|220|219|28400
1646759100000|2022-03-08 17:05:00|222|221|223|222|223|222|222|221|69800
1646759400000|2022-03-08 17:10:00|222|221|224|223|224|223|222|221|14500
1646759700000|2022-03-08 17:15:00|225|224|226|225|227|226|224|223|65000
1646760000000|2022-03-08 17:20:00|227|226|224|223|227|226|224|223|15300
1646760300000|2022-03-08 17:25:00|223|222|224|223|225|224|222|221|25300
1646760600000|2022-03-08 17:30:00|223|222|225|224|225|224|222|221|29800
1646760900000|2022-03-08 17:35:00|226|225|226|225|226|225|224|223|10100
1646761200000|2022-03-08 17:40:00|225|224|224|223|225|224|223|222|5800
1646761500000|2022-03-08 17:45:00|225|224|225|224|225|224|225|224|12300
1646761800000|2022-03-08 17:50:00|224|223|224|223|224|223|223|222|17200
1646762100000|2022-03-08 17:55:00|223|222|225|224|225|224|223|222|13800
1646762400000|2022-03-08 18:00:00|226|225|227|226|227|226|226|225|16400
1646762700000|2022-03-08 18:05:00|226|225|227|226|227|226|226|225|3900
1646763000000|2022-03-08 18:10:00|228|227|227|226|228|227|227|226|46800
1646763300000|2022-03-08 18:15:00|228|227|227|226|228|227|226|225|7500
1646763600000|2022-03-08 18:20:00|226|225|225|224|226|225|225|224|12600
1646763900000|2022-03-08 18:25:00|224|223|223|222|224|223|223|222|6700
1646764200000|2022-03-08 18:30:00|222|221|222|221|223|222|221|220|36000
1646764500000|2022-03-08 18:35:00|223|222|223|222|223|222|222|221|12700
1646764800000|2022-03-08 18:40:00|222|221|223|222|224|223|222|221|31400
1646765100000|2022-03-08 18:45:00|224|223|222|221|224|223|222|221|14400
1646765400000|2022-03-08 18:50:00|223|222|222|221|223|222|222|221|3400
1646765700000|2022-03-08 18:55:00|223|222|222|221|223|222|222|221|9500
1646766000000|2022-03-08 19:00:00|221|220|221|220|221|220|220|219|34400
1646766300000|2022-03-08 19:05:00|222|221|221|220|222|221|221|220|2600
1646766600000|2022-03-08 19:10:00|220|219|221|220|221|220|220|219|12800
1646766900000|2022-03-08 19:15:00|220|219|221|220|221|220|220|219|1800
1646767200000|2022-03-08 19:20:00|220|219|221|220|221|220|220|219|2500
1646767500000|2022-03-08 19:25:00|222|221|222|221|223|222|221|220|9400
1646767800000|2022-03-08 19:30:00|223|222|221|220|223|222|221|220|10400
1646768100000|2022-03-08 19:35:00|222|221|222|221|222|221|222|221|800
1646768400000|2022-03-08 19:40:00|221|220|222|221|222|221|221|220|15000
1646768700000|2022-03-08 19:45:00|223|222|223|222|223|222|222|221|21800
1646769000000|2022-03-08 19:50:00|222|221|222|221|222|221|222|221|18600
1646769300000|2022-03-08 19:55:00|223|222|223|222|223|222|222|221|6700
1646769600000|2022-03-08 20:00:00|224|223|225|224|225|224|224|223|53400
1646770200000|2022-03-08 20:10:00|224|223|224|223|224|223|223|222|8200
1646770500000|2022-03-08 20:15:00|225|224|224|223|225|224|224|223|28600
1646770800000|2022-03-08 20:20:00|223|222|224|223|224|223|223|222|4600
1646771100000|2022-03-08 20:25:00|223|222|222|221|224|223|222|221|15000
1646771400000|2022-03-08 20:30:00|221|220|222|221|223|222|221|220|15800
1646771700000|2022-03-08 20:35:00|223|222|224|223|224|223|223|222|12500
1646772000000|2022-03-08 20:40:00|223|222|223|222|223|222|223|222|800
1646772300000|2022-03-08 20:45:00|224|223|224|223|224|223|223|222|12100
1646772600000|2022-03-08 20:50:00|223|222|222|221|224|223|222|221|29300
1646772900000|2022-03-08 20:55:00|223|222|224|222|224|222|223|222|29500
1646836200000|2022-03-09 14:30:00|247|245|243|242|247|245|241|239|149500
1646836500000|2022-03-09 14:35:00|242|241|242|241|244|243|241|240|76200
1646836800000|2022-03-09 14:40:00|243|240|241|240|243|242|240|239|63700
1646837100000|2022-03-09 14:45:00|242|241|242|241|245|244|242|240|71200
1646837400000|2022-03-09 14:50:00|243|242|241|240|244|243|240|239|43700
1646837700000|2022-03-09 14:55:00|242|239|244|243|244|243|242|239|28800
1646838000000|2022-03-09 15:00:00|245|244|245|244|245|244|245|244|29700
1646838300000|2022-03-09 15:05:00|244|243|244|243|245|244|244|243|26200
1646838600000|2022-03-09 15:10:00|243|242|243|242|244|243|242|241|13000
1646838900000|2022-03-09 15:15:00|244|243|243|242|245|244|242|241|41300
1646839200000|2022-03-09 15:20:00|242|241|241|240|242|241|241|240|40600
1646839500000|2022-03-09 15:25:00|240|239|241|240|241|240|239|238|72600
1646839800000|2022-03-09 15:30:00|240|239|240|239|241|240|239|238|20900
1646840100000|2022-03-09 15:35:00|241|240|240|239|241|240|239|237|55600
1646840400000|2022-03-09 15:40:00|241|240|242|241|242|241|241|240|12300
1646840700000|2022-03-09 15:45:00|243|242|243|242|244|243|243|242|31100
1646841000000|2022-03-09 15:50:00|244|243|243|242|244|243|243|242|6900
1646841300000|2022-03-09 15:55:00|244|243|245|244|245|244|244|242|15600
1646841600000|2022-03-09 16:00:00|244|243|244|243|245|244|244|243|26500
1646841900000|2022-03-09 16:05:00|243|242|244|243|245|244|243|242|19000
1646842200000|2022-03-09 16:10:00|243|242|242|241|243|242|242|241|14700
1646842500000|2022-03-09 16:15:00|241|240|243|242|243|242|241|240|12200
1646842800000|2022-03-09 16:20:00|242|241|243|242|243|242|242|241|27200
1646843100000|2022-03-09 16:25:00|242|241|242|241|243|242|242|241|11700
1646843400000|2022-03-09 16:30:00|243|242|243|242|243|242|243|242|4600
1646843700000|2022-03-09 16:35:00|244|243|244|243|244|243|243|242|13100
1646844000000|2022-03-09 16:40:00|243|242|243|242|244|243|243|242|9500
1646844300000|2022-03-09 16:45:00|242|241|243|242|243|242|242|241|8100
1646844600000|2022-03-09 16:50:00|242|241|242|241|242|241|242|241|0
1646844900000|2022-03-09 16:55:00|241|240|241|240|242|241|241|240|70900
1646845200000|2022-03-09 17:00:00|240|239|240|239|241|240|240|239|139700
1646845500000|2022-03-09 17:05:00|241|240|240|239|242|241|240|239|38300
1646845800000|2022-03-09 17:10:00|241|240|240|239|241|240|240|239|7400
1646846100000|2022-03-09 17:15:00|241|240|240|238|241|240|240|238|11900
1646846400000|2022-03-09 17:20:00|239|239|239|238|240|239|239|238|7600
1646846700000|2022-03-09 17:25:00|240|239|240|239|240|239|239|238|8100
1646847000000|2022-03-09 17:30:00|239|238|240|239|240|239|239|238|12600
1646847300000|2022-03-09 17:35:00|241|240|241|240|241|240|241|240|25700
1646847600000|2022-03-09 17:40:00|242|241|240|239|242|241|240|239|11900
1646847900000|2022-03-09 17:45:00|239|238|240|239|240|239|239|238|24000
1646848200000|2022-03-09 17:50:00|239|238|239|238|239|238|239|238|700
1646848500000|2022-03-09 17:55:00|238|237|238|237|238|237|238|237|51500
1646848800000|2022-03-09 18:00:00|237|236|237|236|238|237|237|236|24300
1646849100000|2022-03-09 18:05:00|238|237|238|237|239|238|238|237|26000
1646849400000|2022-03-09 18:10:00|239|238|239|238|239|238|239|238|4300
1646849700000|2022-03-09 18:15:00|238|237|238|237|240|239|238|237|10600
1646850000000|2022-03-09 18:20:00|239|238|239|238|240|239|238|237|7400
1646850300000|2022-03-09 18:25:00|240|239|240|239|240|239|240|239|13200
1646850600000|2022-03-09 18:30:00|239|238|239|238|240|239|239|238|14100
1646850900000|2022-03-09 18:35:00|240|239|239|238|240|239|239|238|7800
1646851200000|2022-03-09 18:40:00|238|237|238|237|238|237|238|237|7600
1646851500000|2022-03-09 18:45:00|237|236|236|235|237|236|236|235|35400
1646851800000|2022-03-09 18:50:00|237|236|238|237|238|237|237|236|7500
1646852100000|2022-03-09 18:55:00|237|236|237|236|238|237|237|236|1900
1646852400000|2022-03-09 19:00:00|||||||||1400
1646852700000|2022-03-09 19:05:00|||||||||2200
1646853000000|2022-03-09 19:10:00|236|235|235|234|236|235|235|234|27600
1646853300000|2022-03-09 19:15:00|234|233|235|234|235|234|234|233|18500
1646853600000|2022-03-09 19:20:00|236|235|235|234|236|235|235|234|13400
1646853900000|2022-03-09 19:25:00|||||||||100
1646854200000|2022-03-09 19:30:00|236|235|237|236|237|236|236|235|22600
1646854500000|2022-03-09 19:35:00|||||||||2200
1646854800000|2022-03-09 19:40:00|||||||||2300
1646855100000|2022-03-09 19:45:00|238|237|237|236|238|237|237|236|9900
1646855400000|2022-03-09 19:50:00|238|237|238|237|239|238|238|237|7000
1646855700000|2022-03-09 19:55:00|||||||||5700
1646856000000|2022-03-09 20:00:00|||||||||500
1646856300000|2022-03-09 20:05:00|239|238|239|238|239|238|239|238|11200
1646856600000|2022-03-09 20:10:00|238|237|239|238|239|238|238|237|10600
1646856900000|2022-03-09 20:15:00|||||||||300
1646857200000|2022-03-09 20:20:00|238|237|238|237|238|237|238|237|6800
1646857500000|2022-03-09 20:25:00|239|238|238|237|239|238|238|237|3700
1646857800000|2022-03-09 20:30:00|239|238|240|239|241|240|239|238|24900
1646858100000|2022-03-09 20:35:00|241|240|240|239|241|240|240|239|14600
1646858400000|2022-03-09 20:40:00|||||||||300
1646858700000|2022-03-09 20:45:00|241|240|240|239|241|240|240|239|23100
1646859000000|2022-03-09 20:50:00|239|238|239|238|239|238|238|237|28700
1646859300000|2022-03-09 20:55:00||237||238||238||237|14400
1646922600000|2022-03-10 14:30:00|224|223|230|229|231|229|224|223|132900
1646922900000|2022-03-10 14:35:00|229|228|230|229|233|231|228|227|91200
1646923200000|2022-03-10 14:40:00|231|230|232|231|233|231|229|228|62000
1646923500000|2022-03-10 14:45:00|231|230|230|229|232|231|230|229|38800
1646923800000|2022-03-10 14:50:00|229|228|230|228|230|229|229|228|21700
1646924100000|2022-03-10 14:55:00|231|229|233|232|233|232|231|229|53300
1646924400000|2022-03-10 15:00:00|232|231|230|229|232|231|229|228|20100
1646924700000|2022-03-10 15:05:00|229|228|230|229|230|229|229|228|11300
1646925000000|2022-03-10 15:10:00|231|230|231|230|231|230|229|228|10200
1646925300000|2022-03-10 15:15:00|232|231|235|233|235|234|232|231|24500
1646925600000|2022-03-10 15:20:00|234|234|232|231|235|234|232|231|18400
1646925900000|2022-03-10 15:25:00|231|230|230|229|231|230|230|229|7100
1646926200000|2022-03-10 15:30:00|229|228|228|227|229|228|228|227|24700
1646926500000|2022-03-10 15:35:00|229|228|228|227|229|228|228|227|9700
1646926800000|2022-03-10 15:40:00|229|228|229|228|230|229|229|228|11800
1646927100000|2022-03-10 15:45:00|230|229|230|229|230|229|230|229|300
1646927400000|2022-03-10 15:50:00|229|228|228|227|229|228|227|226|14600
1646927700000|2022-03-10 15:55:00|||||||||2100
1646928000000|2022-03-10 16:00:00|227|226|227|226|227|226|226|225|22100
1646928300000|2022-03-10 16:05:00|226|225|226|225|226|225|226|225|12000
1646928600000|2022-03-10 16:10:00|227|226|228|227|228|227|227|226|9400
1646928900000|2022-03-10 16:15:00|227|226|227|226|227|226|227|226|4800
1646929200000|2022-03-10 16:20:00|228|227|228|227|228|227|227|226|7500
1646929500000|2022-03-10 16:25:00|227|226|228|227|228|227|227|226|4000
1646929800000|2022-03-10 16:30:00|||||||||100
1646930100000|2022-03-10 16:35:00|||||||||300
1646930400000|2022-03-10 16:40:00|229|228|228|227|229|228|228|227|8800
1646930700000|2022-03-10 16:45:00|227|226|228|227|228|227|227|226|1900
1646931000000|2022-03-10 16:50:00|229|228|229|228|229|228|229|227|500
1646931300000|2022-03-10 16:55:00|||||||||200
1646931600000|2022-03-10 17:00:00|||||||||100
1646931900000|2022-03-10 17:05:00|228|227|228|227|228|227|228|227|4200
1646932200000|2022-03-10 17:10:00|227|226|228|227|228|227|227|226|1500
1646932500000|2022-03-10 17:15:00|229|228|229|228|229|228|229|228|8000
1646932800000|2022-03-10 17:20:00|230|229|231|230|231|230|230|229|40300
1646933100000|2022-03-10 17:25:00|230|229|230|229|230|229|230|229|8900
1646933400000|2022-03-10 17:30:00|||||||||4200
1646933700000|2022-03-10 17:35:00|229|228|229|228|229|228|229|228|5400
1646934000000|2022-03-10 17:40:00|||||||||2200
1646934300000|2022-03-10 17:45:00|230|229|230|229|230|229|230|229|900
1646934600000|2022-03-10 17:50:00|229|228|229|228|229|228|229|228|1400
1646934900000|2022-03-10 17:55:00|||||||||1000
1646935200000|2022-03-10 18:00:00|230|229|229|228|230|229|229|228|1900
1646935500000|2022-03-10 18:05:00|||||||||200
1646935800000|2022-03-10 18:10:00|230|229|229|228|230|229|229|228|3600
1646936100000|2022-03-10 18:15:00|230||229||230||229||1000
1646936400000|2022-03-10 18:20:00|230|229|230|229|230|229|230|229|5600
1646936700000|2022-03-10 18:25:00|||||||||7400
1646937000000|2022-03-10 18:30:00|231|230|233|232|233|232|230|229|17900
1646937300000|2022-03-10 18:35:00|232|231|232|231|233|232|232|231|7300
1646937600000|2022-03-10 18:40:00|231|230|231|230|231|230|231|230|1700
1646937900000|2022-03-10 18:45:00|232|231|233|232|233|232|231|230|5200
1646938200000|2022-03-10 18:50:00|234|233|234|233|234|233|233|232|14100
1646938500000|2022-03-10 18:55:00|||||||||3100
1646938800000|2022-03-10 19:00:00|235|234|237|236|237|236|234|234|42500
1646939100000|2022-03-10 19:05:00|236|235|235|234|236|235|235|234|1700
1646939400000|2022-03-10 19:10:00|234|233|234|233|234|233|234|233|1700
1646939700000|2022-03-10 19:15:00|235|234|234|233|235|234|234|233|7100
1646940000000|2022-03-10 19:20:00|||||||||100
1646940300000|2022-03-10 19:25:00|235|234|235|234|235|234|235|233|3200
1646940600000|2022-03-10 19:30:00|||||||||900
1646940900000|2022-03-10 19:35:00|||||||||100
1646941200000|2022-03-10 19:40:00|234|233|234|233|234|233|234|233|4800
1646941500000|2022-03-10 19:45:00|235|234|235|234|236|235|235|234|18700
1646941800000|2022-03-10 19:50:00|236|235|234|233|236|235|234|233|7500
1646942100000|2022-03-10 19:55:00|235|234|234|233|235|234|234|233|4100
1646942400000|2022-03-10 20:00:00|233|232|233|232|234|233|233|232|7400
1646942700000|2022-03-10 20:05:00|232|231|232|231|232|231|232|231|11400
1646943000000|2022-03-10 20:10:00|233|232|233|232|233|232|233|232|3200
1646943300000|2022-03-10 20:15:00|234|233|233|232|234|233|233|232|6100
1646943600000|2022-03-10 20:20:00|234|233|232|231|234|233|232|231|4900
1646943900000|2022-03-10 20:25:00|233|232|234|233|234|233|233|232|21100
1646944200000|2022-03-10 20:30:00|||||||||10300
1646944500000|2022-03-10 20:35:00|233|232|233|232|233|232|233|232|4000
1646944800000|2022-03-10 20:40:00|234|233|234|233|234|233|234|233|8600
1646945100000|2022-03-10 20:45:00|233|232|233|232|233|232|233|232|12800
1646945400000|2022-03-10 20:50:00|234|233|234|233|235|234|234|233|13300
1646945700000|2022-03-10 20:55:00|235|234|234|233|235|234|234|233|33500
1647009000000|2022-03-11 14:30:00|235|234|232|230|236|234|232|230|47000
1647009300000|2022-03-11 14:35:00|231|231|230|229|233|232|230|229|52600
1647009600000|2022-03-11 14:40:00|229|228|231|230|231|230|229|228|40800
1647009900000|2022-03-11 14:45:00|230|229|229|228|230|229|228|227|90500
1647010200000|2022-03-11 14:50:00|230|229|227|226|230|229|227|226|60900
1647010500000|2022-03-11 14:55:00|228|227|228|227|228|227|227|226|19100
1647010800000|2022-03-11 15:00:00|227|226|225|224|227|226|225|223|45100
1647011100000|2022-03-11 15:05:00|226|225|225|224|226|225|224|223|17300
1647011400000|2022-03-11 15:10:00|226|225|225|224|226|225|224|223|28400
1647011700000|2022-03-11 15:15:00|226|225|223|222|226|225|223|222|52700
1647012000000|2022-03-11 15:20:00|224|223|223|222|224|223|223|222|6400
1647012300000|2022-03-11 15:25:00|224|223|225|224|225|224|224|223|29000
1647012600000|2022-03-11 15:30:00|224|223|222|221|224|223|222|221|27400
1647012900000|2022-03-11 15:35:00|223|222|224|223|224|223|223|222|3600
1647013200000|2022-03-11 15:40:00|225|224|225|224|225|224|225|224|4700
1647013500000|2022-03-11 15:45:00|226|225|225|224|226|225|225|224|15300
1647013800000|2022-03-11 15:50:00|226|225|225|224|226|225|225|224|10500
1647014100000|2022-03-11 15:55:00|||||||||1100
1647014400000|2022-03-11 16:00:00|224|223|224|223|224|223|224|223|11300
1647014700000|2022-03-11 16:05:00|223|222|223|222|223|222|222|221|72600
1647015000000|2022-03-11 16:10:00|222|221|222|221|222|221|221|220|16700
1647015300000|2022-03-11 16:15:00|223|222|222|221|223|222|222|221|11500
1647015600000|2022-03-11 16:20:00|223|222|223|222|224|223|223|222|9100
1647015900000|2022-03-11 16:25:00|222|221|222|221|222|221|222|221|6900
1647016200000|2022-03-11 16:30:00|221|220|221|220|222|221|221|220|32400
1647016500000|2022-03-11 16:35:00|222|221|222|221|222|221|222|221|1400
1647016800000|2022-03-11 16:40:00|221|220|222|221|222|221|221|220|7800
1647017100000|2022-03-11 16:45:00|223|222|225|224|225|224|223|221|6400
1647017400000|2022-03-11 16:50:00|226|225|225|224|226|225|225|224|22800
1647017700000|2022-03-11 16:55:00|||||||||800
1647018000000|2022-03-11 17:00:00|226|225|226|225|226|225|225|224|34200
1647018300000|2022-03-11 17:05:00|227||226||227||226||23600
1647018600000|2022-03-11 17:10:00|227|226|226|225|227|226|226|225|7300
1647018900000|2022-03-11 17:15:00|227|226|228|227|228|227|227|226|21900
1647019200000|2022-03-11 17:20:00|227|226|226|225|227|226|226|225|12600
1647019500000|2022-03-11 17:25:00|225|224|226|225|226|225|225|224|16400
1647019800000|2022-03-11 17:30:00|225|224|225|224|225|224|225|224|5000
1647020100000|2022-03-11 17:35:00|224|223|224|223|224|223|224|223|9000
1647020400000|2022-03-11 17:40:00|225|224|225|224|225|224|224|223|10100
1647020700000|2022-03-11 17:45:00|||||||||600
1647021000000|2022-03-11 17:50:00|226|225|225|224|226|225|225|224|5100
1647021300000|2022-03-11 17:55:00|226|225|226|225|226|225|225|224|1000
1647021600000|2022-03-11 18:00:00|225|224|226|225|227|225|225|224|2400
1647021900000|2022-03-11 18:05:00|||||||||5700
1647022200000|2022-03-11 18:10:00|||||||||300
1647022500000|2022-03-11 18:15:00|227|226|226|225|227|226|226|225|7900
1647022800000|2022-03-11 18:20:00|227|226|228|227|229|228|227|226|19100
1647023100000|2022-03-11 18:25:00|227|226|227|226|227|226|227|226|4500
1647023400000|2022-03-11 18:30:00|226|225|227|226|227|226|226|225|6800
1647023700000|2022-03-11 18:35:00|226|225|226|225|226|225|226|225|900
1647024000000|2022-03-11 18:40:00|227|226|226|225|227|226|226|225|5200
1647024300000|2022-03-11 18:45:00|227|226|227|226|227|226|226|225|2000
1647024600000|2022-03-11 18:50:00|226|225|225|224|226|225|225|224|24000
1647024900000|2022-03-11 18:55:00|224|223|224|223|224|223|224|223|18400
1647025200000|2022-03-11 19:00:00||222||223||223||222|700
1647025500000|2022-03-11 19:05:00|||||||||1900
1647025800000|2022-03-11 19:10:00|||||||||100
1647026100000|2022-03-11 19:15:00|225|224|224|223|225|224|224|223|8500
1647026400000|2022-03-11 19:20:00|||||||||1000
1647026700000|2022-03-11 19:25:00|225|224|225|224|225|224|224|223|22100
1647027000000|2022-03-11 19:30:00|||||||||1000
1647027300000|2022-03-11 19:35:00|||||||||500
1647027600000|2022-03-11 19:40:00|224|223|224|223|224|223|224|223|13000
1647027900000|2022-03-11 19:45:00|||||||||300
1647028200000|2022-03-11 19:50:00|||||||||1300
1647028500000|2022-03-11 19:55:00|||||||||1200
1647028800000|2022-03-11 20:00:00|223|222|224|223|224|223|223|222|27600
1647029100000|2022-03-11 20:05:00|||||||||6000
1647029400000|2022-03-11 20:10:00|225|224|224|223|225|224|224|223|7300
1647029700000|2022-03-11 20:15:00|||||||||200
1647030000000|2022-03-11 20:20:00|||||||||6800
1647030300000|2022-03-11 20:25:00|223|222|223|222|224|222|223|222|8100
1647030600000|2022-03-11 20:30:00|222|221|222|221|222|221|222|221|17100
1647030900000|2022-03-11 20:35:00|223|222|222|221|223|222|222|221|15600
1647031200000|2022-03-11 20:40:00|||||||||900
1647031500000|2022-03-11 20:45:00|||||||||35800
1647031800000|2022-03-11 20:50:00|221|220|221|220|221|220|221|220|34800
1647032100000|2022-03-11 20:55:00|||||||||98100
1647264600000|2022-03-14 13:30:00|223|221|218|216|223|221|218|216|42300
1647264900000|2022-03-14 13:35:00|219|217|218|217|219|218|217|216|15200
1647265200000|2022-03-14 13:40:00|217|216|220|219|222|220|217|216|12700
1647265500000|2022-03-14 13:45:00|221|220|221|220|222|220|219|218|8100
1647265800000|2022-03-14 13:50:00|220|219|217|216|221|220|217|216|16100
1647266100000|2022-03-14 13:55:00|216|215|217|216|217|216|215|214|64600
1647266400000|2022-03-14 14:00:00|216|215|218|217|219|218|215|214|7500
1647266700000|2022-03-14 14:05:00|217|216|221|220|221|220|217|216|20400
1647267000000|2022-03-14 14:10:00|222|219|222|221|223|222|221|219|14100
1647267300000|2022-03-14 14:15:00|221|220|221|220|222|221|220|219|6100
1647267600000|2022-03-14 14:20:00|220|219|220|219|222|221|220|219|20900
1647267900000|2022-03-14 14:25:00|221|220|219|218|221|220|219|218|10100
1647268200000|2022-03-14 14:30:00|218|217|217|216|218|217|217|216|12100
1647268500000|2022-03-14 14:35:00|218|217|217|216|218|217|217|216|2000
1647268800000|2022-03-14 14:40:00|218|217|215|213|218|217|214|213|66000
1647269100000|2022-03-14 14:45:00|214|214|215|214|215|214|214|213|11300
1647269400000|2022-03-14 14:50:00|216|215|217|216|217|216|216|215|21400
1647269700000|2022-03-14 14:55:00|218|217|218|217|219|218|217|216|32300
1647270000000|2022-03-14 15:00:00|219|218|218|217|219|218|217|216|4800
1647270300000|2022-03-14 15:05:00|219|216|217|216|219|217|217|216|7300
1647270600000|2022-03-14 15:10:00|216|215|215|214|216|215|215|214|16400
1647270900000|2022-03-14 15:15:00|216|215|215|214|216|215|215|214|8600
1647271200000|2022-03-14 15:20:00|214|213|215|214|215|214|214|213|14800
1647271500000|2022-03-14 15:25:00|214|213|214|213|215|214|214|213|8200
1647271800000|2022-03-14 15:30:00|215|214|215|214|215|214|215|213|5100
1647272100000|2022-03-14 15:35:00|216|215|214|213|216|215|214|213|14100
1647272400000|2022-03-14 15:40:00|213|212|213|212|213|212|213|212|14200
1647272700000|2022-03-14 15:45:00|||||||||12300
1647273000000|2022-03-14 15:50:00|212|211|215|214|215|214|212|211|14400
1647273300000|2022-03-14 15:55:00|216|215|216|215|216|215|215|215|4300
1647273600000|2022-03-14 16:00:00|215|214|215|214|215|214|215|214|2700
1647273900000|2022-03-14 16:05:00|||||||||10900
1647274200000|2022-03-14 16:10:00|||||||||5800
1647274500000|2022-03-14 16:15:00|214|213|215|214|215|214|214|213|47300
1647274800000|2022-03-14 16:20:00|214|213|215|214|215|214|214|213|4200
1647275100000|2022-03-14 16:25:00|||||||||8900
1647275400000|2022-03-14 16:30:00|||||||||2100
1647275700000|2022-03-14 16:35:00|214|213|214|213|214|213|214|213|3100
1647276300000|2022-03-14 16:45:00|213|212|213|212|213|213|211|210|52600
1647276600000|2022-03-14 16:50:00|212|211|211|210|212|212|211|210|4300
1647276900000|2022-03-14 16:55:00|||||||||8000
1647277200000|2022-03-14 17:00:00|210|209|210|209|210|209|210|208|53600
1647277500000|2022-03-14 17:05:00|209|208|209|208|210|209|209|208|14300
1647277800000|2022-03-14 17:10:00|210|209|209|208|210|209|209|208|69100
1647278100000|2022-03-14 17:15:00|208|207|209|208|209|208|208|207|20800
1647278400000|2022-03-14 17:20:00|208|207|208|207|208|207|208|207|12800
1647278700000|2022-03-14 17:25:00|207|206|207|206|208|207|207|206|8500
1647279000000|2022-03-14 17:30:00|208|207|206|205|208|207|206|205|79000
1647279300000|2022-03-14 17:35:00|||||||||6100
1647279600000|2022-03-14 17:40:00|207|206|207|206|207|206|206|205|19500
1647279900000|2022-03-14 17:45:00|208|207|207|206|208|207|206|205|25900
1647280200000|2022-03-14 17:50:00|208|207|209|208|209|208|208|207|40800
1647280500000|2022-03-14 17:55:00|208|207|208|207|208|207|208|207|11100
1647280800000|2022-03-14 18:00:00|||||||||800
1647281100000|2022-03-14 18:05:00|209|208|209|208|209|208|208|208|3200
1647281400000|2022-03-14 18:10:00|210|209|209|208|210|209|209|208|5500
1647281700000|2022-03-14 18:15:00|||||||||17200
1647282000000|2022-03-14 18:20:00|||||||||700
1647282300000|2022-03-14 18:25:00|208|207|209|207|209|208|208|207|27300
1647282600000|2022-03-14 18:30:00|208|208|210|209|210|209|208|207|100
1647282900000|2022-03-14 18:35:00|211|210|211|210|211|210|210|209|2700
1647283200000|2022-03-14 18:40:00|210|209|210|209|211|210|210|209|6300
1647283500000|2022-03-14 18:45:00|211|210|211|209|211|210|210|209|2200
1647283800000|2022-03-14 18:50:00|210|210|211|210|211|210|210|209|0
1647284100000|2022-03-14 18:55:00|212|211|212|211|212|211|211|210|1100
1647284400000|2022-03-14 19:00:00|213|212|213|212|213|212|212|211|18300
1647284700000|2022-03-14 19:05:00|212|211|211|210|212|211|211|210|4600
1647285000000|2022-03-14 19:10:00|212|211|212|211|212|211|211|211|7600
1647285300000|2022-03-14 19:15:00|||||||||3900
1647285600000|2022-03-14 19:20:00|211|210|213|212|213|212|211|210|6700
1647285900000|2022-03-14 19:25:00|212|211|213|212|213|212|212|211|16300
1647286200000|2022-03-14 19:30:00|212|211|211|210|212|211|211|210|3600
1647286500000|2022-03-14 19:35:00|210|209|211|210|211|210|210|209|9600
1647286800000|2022-03-14 19:40:00|210|209|211|210|211|210|210|209|12000
1647287100000|2022-03-14 19:45:00|212||211||212||211||11300
1647287400000|2022-03-14 19:50:00|||||||||15600
1647287700000|2022-03-14 19:55:00||209||209||210||209|33900
1647351000000|2022-03-15 13:30:00|214|212|213|212|215|213|212|210|35600
1647351300000|2022-03-15 13:35:00|214|211|210|209|215|213|210|209|32600
1647351600000|2022-03-15 13:40:00|211|208|207|206|211|209|206|205|18500
1647351900000|2022-03-15 13:45:00|208|207|206|205|208|207|204|203|82500
1647352200000|2022-03-15 13:50:00|207|206|207|206|207|206|206|205|47100
1647352500000|2022-03-15 13:55:00|206|205|208|207|208|207|206|205|11900
1647352800000|2022-03-15 14:00:00|207|206|209|208|209|208|206|205|15100
1647353100000|2022-03-15 14:05:00|208|207|209|208|209|208|208|207|8100
1647353400000|2022-03-15 14:10:00|208|207|207|206|209|208|207|206|12700
1647353700000|2022-03-15 14:15:00|208|207|209|208|210|209|208|207|19400
1647354000000|2022-03-15 14:20:00|210|209|211|210|212|210|210|209|21900
1647354300000|2022-03-15 14:25:00|210|209|212|211|212|211|210|209|5100
1647354600000|2022-03-15 14:30:00|213|212|212|211|213|212|212|211|17600
1647354900000|2022-03-15 14:35:00|213|210|214|213|214|213|213|210|37100
1647355200000|2022-03-15 14:40:00|215|214|215|214|215|214|214|213|13700
1647355500000|2022-03-15 14:45:00|216|215|216|215|216|215|214|213|37200
1647355800000|2022-03-15 14:50:00|215|214|215|214|216|215|215|214|5800
1647356100000|2022-03-15 14:55:00|214|213|214|213|214|213|213|212|24000
1647356400000|2022-03-15 15:00:00|213|212|214|213|214|213|213|212|3300
1647356700000|2022-03-15 15:05:00|215|214|215|214|215|214|215|214|5700
1647357000000|2022-03-15 15:10:00|214|213|215|214|215|214|214|213|4700
1647357300000|2022-03-15 15:15:00|214|213|215|214|215|214|214|213|6800
1647357600000|2022-03-15 15:20:00|214|213|213|212|214|214|213|212|14600
1647357900000|2022-03-15 15:25:00|214|213|215|214|215|214|214|213|13100
1647358200000|2022-03-15 15:30:00|||||||||500
1647358500000|2022-03-15 15:35:00||213||213||214||213|4000
1647358800000|2022-03-15 15:40:00|214|214|213|212|214|214|213|212|16000
1647359100000|2022-03-15 15:45:00|||||||||1300
1647359400000|2022-03-15 15:50:00|212|211|212|211|212|211|212|211|22500
1647359700000|2022-03-15 15:55:00|211|210|212|210|212|211|211|210|5500
1647360000000|2022-03-15 16:00:00|211|209|211|210|211|210|210|209|17100
1647360300000|2022-03-15 16:05:00|212|211|213|212|213|212|211|210|13000
1647360600000|2022-03-15 16:10:00|212|211|213|212|213|212|212|211|11500
1647360900000|2022-03-15 16:15:00|||||||||600
1647361200000|2022-03-15 16:20:00|214|213|214|213|214|213|214|213|1600
1647361500000|2022-03-15 16:25:00|215||214||215||214||12500
1647361800000|2022-03-15 16:30:00|213|212|214|213|214|213|213|212|2900
1647362100000|2022-03-15 16:35:00|215|214|215|214|215|214|214|213|23700
1647362400000|2022-03-15 16:40:00|214|213|214|213|216|214|214|213|50900
1647362700000|2022-03-15 16:45:00|215|214|214|213|215|214|214|213|1600
1647363000000|2022-03-15 16:50:00|||||||||700
1647363300000|2022-03-15 16:55:00|215|214|215|214|215|214|214|214|30200
1647363600000|2022-03-15 17:00:00|||||||||1800
1647363900000|2022-03-15 17:05:00|214|213|215|214|215|214|214|213|4000
1647364200000|2022-03-15 17:10:00|214|213|214|213|214|213|214|213|10200
1647364500000|2022-03-15 17:15:00|||||||||34500
1647364800000|2022-03-15 17:20:00|||||||||3500
1647365100000|2022-03-15 17:25:00|||||||||1000
1647365400000|2022-03-15 17:30:00|213|212|215|214|215|214|213|212|19800
1647365700000|2022-03-15 17:35:00|216|215|215|214|216|215|215|214|10200
1647366000000|2022-03-15 17:40:00|216|215|215|214|216|215|215|214|12000
1647366300000|2022-03-15 17:45:00|214|213|214|213|215|213|214|213|4200
1647366600000|2022-03-15 17:50:00|215|214|216|215|217|215|215|214|32200
1647366900000|2022-03-15 17:55:00|217|216|217|216|217|216|217|216|4800
1647367200000|2022-03-15 18:00:00|218|217|217|216|218|217|217|216|25000
1647367500000|2022-03-15 18:05:00|||||||||100
1647367800000|2022-03-15 18:10:00|216|215|216|215|216|215|216|215|3400
1647368100000|2022-03-15 18:15:00|215|214|215|214|215|214|215|214|1800
1647368400000|2022-03-15 18:20:00|216|215|216|215|216|215|216|215|800
1647368700000|2022-03-15 18:25:00|||||||||100
1647369000000|2022-03-15 18:30:00|215|214|216|215|216|215|215|214|9000
1647369300000|2022-03-15 18:35:00|||||||||11100
1647369900000|2022-03-15 18:45:00|217|216|217|216|217|216|216|216|9600
1647370200000|2022-03-15 18:50:00|||||||||200
1647370500000|2022-03-15 18:55:00|||||||||2300
1647370800000|2022-03-15 19:00:00|218|217|218|217|218|217|217|217|8700
1647371100000|2022-03-15 19:05:00|219|218|219|218|219|218|218|218|13000
1647371400000|2022-03-15 19:10:00|220|219|219|218|220|219|219|218|13200
1647371700000|2022-03-15 19:15:00|220|219|220|219|220|219|220|218|1700
1647372000000|2022-03-15 19:20:00|||||||||7200
1647372300000|2022-03-15 19:25:00|221|220|221|220|221|220|221|220|17700
1647372600000|2022-03-15 19:30:00|222|221|222|221|222|221|221|221|15200
1647372900000|2022-03-15 19:35:00|221|220|222|221|222|221|221|220|11800
1647373200000|2022-03-15 19:40:00|||||||||1000
1647373500000|2022-03-15 19:45:00|||||||||200
1647373800000|2022-03-15 19:50:00|221|220|222|221|222|221|221|220|21300
1647374100000|2022-03-15 19:55:00|223|222|223|222|223|222|222|222|41900
1647437400000|2022-03-16 13:30:00|227|226|227|225|230|228|225|223|59500
1647437700000|2022-03-16 13:35:00|226|226|227|226|228|226|226|225|48400
1647438000000|2022-03-16 13:40:00|226|225|227|226|228|227|226|225|16400
1647438300000|2022-03-16 13:45:00|228|227|229|228|230|229|227|226|27700
1647438600000|2022-03-16 13:50:00|228|227|230|229|231|230|228|227|66100
1647438900000|2022-03-16 13:55:00|231|230|229|228|231|230|229|228|20500
1647439200000|2022-03-16 14:00:00|230|229|230|229|233|232|229|228|93100
1647439500000|2022-03-16 14:05:00|231|230|230|229|232|231|229|228|13200
1647439800000|2022-03-16 14:10:00|231|230|232|231|232|231|231|230|5700
1647440100000|2022-03-16 14:15:00|233|232|233|232|234|233|233|232|54900
1647440400000|2022-03-16 14:20:00|234|233|234|233|234|233|233|232|9400
1647440700000|2022-03-16 14:25:00|235|234|233|232|235|234|233|232|14700
1647441000000|2022-03-16 14:30:00|234|233|234|233|235|234|234|233|23500
1647441300000|2022-03-16 14:35:00|233|232|233|232|233|232|232|231|14500
1647441600000|2022-03-16 14:40:00|232|231|230|229|232|231|230|229|41200
1647441900000|2022-03-16 14:45:00|229|228|229|228|230|229|229|228|19000
1647442200000|2022-03-16 14:50:00|230|229|230|229|230|229|230|229|15200
1647442500000|2022-03-16 14:55:00|231|230|231|230|231|230|230|229|6400
1647442800000|2022-03-16 15:00:00|232|231|232|231|232|231|231|230|2800
1647443100000|2022-03-16 15:05:00|231|230|231|229|232|230|230|229|16200
1647443400000|2022-03-16 15:10:00|230|230|231|230|232|231|230|229|12700
1647443700000|2022-03-16 15:15:00|232|231|231|230|232|231|231|230|1400
1647444300000|2022-03-16 15:25:00|||||||||3400
1647444600000|2022-03-16 15:30:00||229||230||230||229|6700
1647444900000|2022-03-16 15:35:00|230|229|230|229|230|229|230|229|23900
1647445200000|2022-03-16 15:40:00|229|228|228|227|229|229|228|227|41000
1647445500000|2022-03-16 15:45:00|||||||||9100
1647445800000|2022-03-16 15:50:00|229|228|229|228|229|228|229|228|20000
1647446100000|2022-03-16 15:55:00|228|227|229|228|230|229|228|227|13000
1647446400000|2022-03-16 16:00:00|230|229|230|229|230|229|229|228|600
1647446700000|2022-03-16 16:05:00|229|228|230|229|230|229|229|228|3200
1647447000000|2022-03-16 16:10:00|229|228|229|228|229|229|229|228|400
1647447600000|2022-03-16 16:20:00|228|227|228|227|229|227|227|226|19400
1647447900000|2022-03-16 16:25:00|227|226|227|226|227|227|227|225|9800
1647448200000|2022-03-16 16:30:00|226|225|227|226|227|226|226|225|500
1647448500000|2022-03-16 16:35:00|||||||||23700
1647448800000|2022-03-16 16:40:00||225||226||226||225|6100
1647449100000|2022-03-16 16:45:00|226|225|226|225|226|225|226|225|22600
1647449400000|2022-03-16 16:50:00|227|226|227|226|227|226|227|226|4800
1647449700000|2022-03-16 16:55:00|226|225|227|226|227|226|226|225|700
1647450000000|2022-03-16 17:00:00|226|225|227|226|227|226|226|225|13500
1647450300000|2022-03-16 17:05:00|226|225|226|225|227|225|226|225|1200
1647450600000|2022-03-16 17:10:00|225|224|226|225|226|225|225|224|11400
1647450900000|2022-03-16 17:15:00|225|224|225|224|226|225|225|224|2500
1647451200000|2022-03-16 17:20:00|226|225|227|226|227|226|226|225|10300
1647451500000|2022-03-16 17:25:00|226|225|228|227|228|227|226|225|4800
1647451800000|2022-03-16 17:30:00|229|228|229|228|230|229|229|228|9600
1647452100000|2022-03-16 17:35:00|230|229|229|228|230|229|229|228|2800
1647452400000|2022-03-16 17:40:00|228|227|228|227|228|227|228|227|2600
1647452700000|2022-03-16 17:45:00|229|228|230|229|230|229|229|228|2500
1647453000000|2022-03-16 17:50:00|229|228|229|228|229|228|229|228|10900
1647453300000|2022-03-16 17:55:00|228|227|229|228|229|228|228|227|7200
1647453600000|2022-03-16 18:00:00|228|227|227|225|228|227|226|225|24200
1647453900000|2022-03-16 18:05:00|226|224|226|224|226|225|225|224|10800
1647454200000|2022-03-16 18:10:00|225|223|224|223|225|224|223|222|77600
1647454500000|2022-03-16 18:15:00|225|224|226|225|226|225|224|223|7700
1647454800000|2022-03-16 18:20:00|227|226|224|223|227|226|224|223|12600
1647455100000|2022-03-16 18:25:00|225|224|224|223|225|224|224|223|1600
1647455400000|2022-03-16 18:30:00|223|222|221|220|223|222|220|219|61600
1647455700000|2022-03-16 18:35:00|222|221|225|223|225|224|221|220|9600
1647456000000|2022-03-16 18:40:00|224|224|227|226|227|226|224|223|27200
1647456300000|2022-03-16 18:45:00|228|227|228|227|228|227|227|226|19000
1647456600000|2022-03-16 18:50:00|227|226|229|228|229|228|227|226|4900
1647456900000|2022-03-16 18:55:00|230|229|229|228|230|229|229|228|6000
1647457200000|2022-03-16 19:00:00|230|229|231|230|231|230|229|228|31100
1647457500000|2022-03-16 19:05:00|230|229|231|230|232|231|230|229|65400
1647457800000|2022-03-16 19:10:00|232|231|231|230|232|231|231|230|39500
1647458100000|2022-03-16 19:15:00|232|231|234|232|234|233|232|231|34000
1647458400000|2022-03-16 19:20:00|233|233|233|232|235|233|233|232|83800
1647458700000|2022-03-16 19:25:00|234|233|235|234|236|235|233|233|77500
1647459000000|2022-03-16 19:30:00|236|235|235|234|236|235|234|233|32500
1647459300000|2022-03-16 19:35:00|||||||||4600
1647459600000|2022-03-16 19:40:00|||||||||5100
1647459900000|2022-03-16 19:45:00|236|235|236|235|236|235|236|235|45700
1647460200000|2022-03-16 19:50:00||234||235||235||234|51400
1647460500000|2022-03-16 19:55:00||234||235||235||234|18700
1647523800000|2022-03-17 13:30:00|237|236|240|239|240|239|235|233|29400
1647524100000|2022-03-17 13:35:00|239|238|239|238|240|238|237|235|21900
1647524400000|2022-03-17 13:40:00|240|239|242|241|242|241|239|238|61100
1647524700000|2022-03-17 13:45:00|243|242|239|238|243|242|239|238|89700
1647525000000|2022-03-17 13:50:00|238|237|242|241|242|241|238|237|62200
1647525300000|2022-03-17 13:55:00|243|242|245|244|245|244|243|242|46200
1647525600000|2022-03-17 14:00:00|244|243|244|243|244|243|243|242|16600
1647525900000|2022-03-17 14:05:00|245|244|245|244|245|244|244|243|25100
1647526200000|2022-03-17 14:10:00|246|245|243|242|246|245|242|241|81100
1647526500000|2022-03-17 14:15:00|242|241|242|240|243|242|240|239|70400
1647526800000|2022-03-17 14:20:00|241|241|242|241|243|242|241|240|33900
1647527100000|2022-03-17 14:25:00|243|242|243|242|243|242|242|241|45000
1647527400000|2022-03-17 14:30:00|242|241|241|240|242|241|241|240|7700
1647527700000|2022-03-17 14:35:00|242|241|241|240|242|241|240|239|8800
1647528000000|2022-03-17 14:40:00|242|241|240|239|242|241|239|238|21800
1647528300000|2022-03-17 14:45:00|239|238|239|238|239|238|238|237|27400
1647528600000|2022-03-17 14:50:00|238|237|237|236|239|237|237|236|3400
1647528900000|2022-03-17 14:55:00|238|237|238|237|238|237|237|236|7800
1647529200000|2022-03-17 15:00:00|237|236|237|236|237|236|236|235|76300
1647529500000|2022-03-17 15:05:00|238|237|239|238|239|238|238|237|5900
1647529800000|2022-03-17 15:10:00|240|239|239|238|240|239|239|238|15400
1647530100000|2022-03-17 15:15:00|240|239|241|240|241|240|240|239|6700
1647530400000|2022-03-17 15:20:00|242|241|242|241|242|241|241|240|1800
1647530700000|2022-03-17 15:25:00|243|242|242|241|243|242|242|241|68700
1647531000000|2022-03-17 15:30:00|243|242|243|242|244|243|243|242|11900
1647531300000|2022-03-17 15:35:00|242|241|244|243|244|243|242|241|13500
1647531600000|2022-03-17 15:40:00|243|242|243|242|243|242|243|242|28500
1647531900000|2022-03-17 15:45:00|242|241|242|241|242|241|242|241|2500
1647532200000|2022-03-17 15:50:00|241|240|243|242|243|242|241|240|14700
1647532500000|2022-03-17 15:55:00|||||||||5900
1647532800000|2022-03-17 16:00:00|244|243|243|242|244|243|243|242|8600
1647533100000|2022-03-17 16:05:00|244|243|243|242|244|243|243|242|2800
1647533400000|2022-03-17 16:10:00|||||||||2000
1647533700000|2022-03-17 16:15:00|242|241|243|242|243|242|242|241|10900
1647534000000|2022-03-17 16:20:00|||||||||7500
1647534300000|2022-03-17 16:25:00|242|241|243|242|243|242|242|241|17700
1647534600000|2022-03-17 16:30:00|||||||||11800
1647534900000|2022-03-17 16:35:00|242|241|243|242|243|242|242|240|27000
1647535200000|2022-03-17 16:40:00|242|241|243|242|243|242|242|241|1800
1647535500000|2022-03-17 16:45:00||241||242||242||241|1200
1647535800000|2022-03-17 16:50:00|242|241|242|241|242|241|242|241|400
1647536100000|2022-03-17 16:55:00|243|242|244|243|244|243|243|241|17200
1647536400000|2022-03-17 17:00:00|243|242|243|242|243|242|243|242|39600
1647536700000|2022-03-17 17:05:00|242|241|242|241|243|241|242|241|5700
1647537000000|2022-03-17 17:10:00|241|240|241|240|241|240|241|240|13400
1647537300000|2022-03-17 17:15:00|242|241|242|241|242|241|242|241|6900
1647537600000|2022-03-17 17:20:00|243|242|242|241|243|242|242|241|45100
1647537900000|2022-03-17 17:25:00|243|242|244|243|244|243|242|241|16300
1647538200000|2022-03-17 17:30:00|243|242|243|242|244|243|243|242|1600
1647538500000|2022-03-17 17:35:00|||||||||800
1647538800000|2022-03-17 17:40:00|244|243|245|244|245|244|244|243|17500
1647539100000|2022-03-17 17:45:00|244|243|245|244|245|244|244|243|29000
1647539400000|2022-03-17 17:50:00|246|245|246|245|246|245|246|244|40300
1647539700000|2022-03-17 17:55:00|||||||||7400
1647540000000|2022-03-17 18:00:00|245|244|245|244|245|244|245|244|6600
1647540300000|2022-03-17 18:05:00|246|245|246|245|246|245|245|244|22200
1647540600000|2022-03-17 18:10:00|245|244|245|244|246|245|245|244|15700
1647540900000|2022-03-17 18:15:00|246|245|245|244|246|245|245|244|19600
1647541200000|2022-03-17 18:20:00|246|245|245|244|246|245|245|244|3500
1647541500000|2022-03-17 18:25:00|||||||||800
1647541800000|2022-03-17 18:30:00|246|245|246|245|246|245|246|245|2900
1647542100000|2022-03-17 18:35:00||244||245||245||244|1300
1647542400000|2022-03-17 18:40:00|||||||||900
1647542700000|2022-03-17 18:45:00|||||||||1000
1647543000000|2022-03-17 18:50:00|||||||||500
1647543300000|2022-03-17 18:55:00|||||||||500
1647543900000|2022-03-17 19:05:00|||||||||2300
1647544200000|2022-03-17 19:10:00|245|244|245|244|245|244|244|243|3200
1647544500000|2022-03-17 19:15:00|244|243|245|244|245|244|244|243|7800
1647544800000|2022-03-17 19:20:00|244|243|244|243|245|243|244|243|1800
1647545100000|2022-03-17 19:25:00|245|244|245|244|245|244|244|243|6600
1647545400000|2022-03-17 19:30:00|244|243|245|244|245|244|244|243|6100
1647545700000|2022-03-17 19:35:00|244|243|244|243|245|244|244|243|10200
1647546000000|2022-03-17 19:40:00|245|244|246|245|246|245|245|244|29400
1647546300000|2022-03-17 19:45:00|||||||||2900
1647546600000|2022-03-17 19:50:00|||||||||1200
1647546900000|2022-03-17 19:55:00|||||||||23400
1647610200000|2022-03-18 13:30:00|239|238|241|239|242|240|239|238|38500
1647610500000|2022-03-18 13:35:00|242|240|245|243|245|243|242|239|18300
1647610800000|2022-03-18 13:40:00|244|242|244|243|245|244|243|242|6100
1647611100000|2022-03-18 13:45:00|245|244|247|246|247|246|244|243|47400
1647611400000|2022-03-18 13:50:00|246|245|243|242|247|246|243|242|23500
1647611700000|2022-03-18 13:55:00|244|243|247|246|247|246|244|243|34900
1647612000000|2022-03-18 14:00:00|246|245|248|247|249|248|246|245|48900
1647612300000|2022-03-18 14:05:00|249|248|251|250|251|250|248|247|86400
1647612600000|2022-03-18 14:10:00|252|251|250|249|252|251|250|249|34500
1647612900000|2022-03-18 14:15:00|249|248|248|247|250|249|248|247|35400
1647613200000|2022-03-18 14:20:00|249|248|248|247|249|248|248|247|4900
1647613500000|2022-03-18 14:25:00|249|248|250|249|250|249|248|247|14900
1647613800000|2022-03-18 14:30:00|249|248|247|246|250|249|247|246|37100
1647614100000|2022-03-18 14:35:00|246|245|245|244|246|245|245|244|18100
1647614400000|2022-03-18 14:40:00|244|243|247|246|247|246|244|243|14400
1647614700000|2022-03-18 14:45:00|248|247|247|246|248|247|247|246|5400
1647615000000|2022-03-18 14:50:00|246|245|246|245|247|246|246|245|4400
1647615300000|2022-03-18 14:55:00|247|246|248|247|248|247|246|245|19900
1647615600000|2022-03-18 15:00:00|247|246|249|248|249|248|247|246|3100
1647615900000|2022-03-18 15:05:00|250|249|250|249|250|249|250|249|1500
1647616200000|2022-03-18 15:10:00|249|248|250|249|250|249|249|248|10000
1647616500000|2022-03-18 15:15:00|249|248|250|249|250|249|249|248|600
1647616800000|2022-03-18 15:20:00|249|248|249|248|250|249|249|248|6700
1647617100000|2022-03-18 15:25:00|248|247|248|247|248|247|248|247|33200
1647617400000|2022-03-18 15:30:00|249|248|249|248|250|249|249|248|31700
1647617700000|2022-03-18 15:35:00|250|249|250|249|250|249|249|248|2200
1647618000000|2022-03-18 15:40:00|249|248|250|249|250|249|249|248|15300
1647618300000|2022-03-18 15:45:00|249|248|249|248|250|249|249|248|24800
1647618600000|2022-03-18 15:50:00|250|249|250|249|251|250|250|249|49900
1647618900000|2022-03-18 15:55:00|251|250|251|250|251|250|251|250|3200
1647619200000|2022-03-18 16:00:00|252|251|253|252|253|252|252|251|71300
1647619500000|2022-03-18 16:05:00|254|253|253|251|254|253|252|251|54500
1647619800000|2022-03-18 16:10:00|252||252||252||252||10400
1647620100000|2022-03-18 16:15:00|253|252|254|253|254|253|253|252|20700
1647620400000|2022-03-18 16:20:00|255|254|255|254|255|254|255|254|31500
1647620700000|2022-03-18 16:25:00|254|253|255|254|255|254|254|253|7400
1647621000000|2022-03-18 16:30:00|256|255|256|255|256|255|255|254|46300
1647621300000|2022-03-18 16:35:00|||||||||1400
1647621600000|2022-03-18 16:40:00|257|256|258|257|258|257|257|256|22700
1647621900000|2022-03-18 16:45:00|259|258|257|256|259|258|257|256|31600
1647622200000|2022-03-18 16:50:00|258|257|259|258|259|258|258|257|29200
1647622500000|2022-03-18 16:55:00|||||||||14600
1647622800000|2022-03-18 17:00:00|260|259|260|259|260|259|259|258|36500
1647623100000|2022-03-18 17:05:00|259|258|258|257|259|258|258|257|12600
1647623400000|2022-03-18 17:10:00|259|258|258|257|259|258|258|257|26900
1647623700000|2022-03-18 17:15:00|257|256|257|256|257|256|256|255|8900
1647624000000|2022-03-18 17:20:00|||||||||2900
1647624300000|2022-03-18 17:25:00|258|257|258|257|258|257|257|256|12300
1647624600000|2022-03-18 17:30:00|257|256|258|257|258|257|257|256|11100
1647624900000|2022-03-18 17:35:00|257|256|257|256|258|257|257|256|8200
1647625200000|2022-03-18 17:40:00|256|255|256|255|256|256|256|255|8900
1647625500000|2022-03-18 17:45:00|255|254|256|255|256|255|255|254|13500
1647625800000|2022-03-18 17:50:00|255|254|256|255|256|255|255|254|12900
1647626100000|2022-03-18 17:55:00|257|256|256|255|257|256|256|255|12900
1647626400000|2022-03-18 18:00:00|257|256|257|256|257|256|256|255|5300
1647626700000|2022-03-18 18:05:00|256|255|256|255|256|255|256|255|4000
1647627000000|2022-03-18 18:10:00|255|254|256|255|257|256|255|254|27000
1647627600000|2022-03-18 18:20:00|257|256|257|256|257|256|257|256|8900
1647627900000|2022-03-18 18:25:00|256|255|256|255|256|255|256|255|4700
1647628200000|2022-03-18 18:30:00|255|254|255|254|255|254|255|253|30500
1647628500000|2022-03-18 18:35:00|256|255|256|255|256|255|256|255|10200
1647628800000|2022-03-18 18:40:00|||||||||200
1647629100000|2022-03-18 18:45:00|255|254|255|254|255|254|255|254|5400
1647629400000|2022-03-18 18:50:00|256|255|255|254|256|255|255|254|7900
1647629700000|2022-03-18 18:55:00|||||||||1200
1647630000000|2022-03-18 19:00:00|256|255|255|254|256|255|255|254|3100
1647630600000|2022-03-18 19:10:00|254|253|254|253|254|254|254|253|18200
1647630900000|2022-03-18 19:15:00|253|252|254|253|254|253|253|252|10400
1647631200000|2022-03-18 19:20:00|||||||||1900
1647631500000|2022-03-18 19:25:00|||||||||300
1647631800000|2022-03-18 19:30:00|255|254|254|253|255|254|254|253|13300
1647632100000|2022-03-18 19:35:00|253|252|253|252|253|253|252|250|95200
1647632400000|2022-03-18 19:40:00|||||||||5300
1647632700000|2022-03-18 19:45:00|252|251|252|251|253|252|252|251|45900
1647633000000|2022-03-18 19:50:00|253|252|254|253|255|253|253|252|106000
1647633300000|2022-03-18 19:55:00|255|254|255|251|255|254|254|251|134500
1647869400000|2022-03-21 13:30:00|250|249|251|250|252|251|249|247|99300
1647869700000|2022-03-21 13:35:00|252|249|252|251|252|251|250|249|7900
1647870000000|2022-03-21 13:40:00|253|252|253|252|254|253|252|251|27800
1647870300000|2022-03-21 13:45:00|252|251|247|246|252|251|246|245|84300
1647870600000|2022-03-21 13:50:00|248|247|244|242|248|247|243|242|66600
1647870900000|2022-03-21 13:55:00|243|243|245|244|246|245|243|242|23400
1647871200000|2022-03-21 14:00:00|244|243|242|241|245|244|242|241|109600
1647871500000|2022-03-21 14:05:00|243|242|242|241|243|242|241|240|30200
1647871800000|2022-03-21 14:10:00|243|242|242|241|243|242|241|240|25000
1647872100000|2022-03-21 14:15:00|243|242|242|241|243|242|242|241|14800
1647872400000|2022-03-21 14:20:00|241|240|240|239|241|240|239|238|201100
1647872700000|2022-03-21 14:25:00|239|238|239|238|239|238|239|238|15800
1647873000000|2022-03-21 14:30:00|240|239|240|239|241|240|240|239|28200
1647873300000|2022-03-21 14:35:00|239|238|242|241|242|241|239|238|85400
1647873600000|2022-03-21 14:40:00|243|242|241|240|243|242|240|239|48000
1647873900000|2022-03-21 14:45:00|242|241|242|241|242|241|242|241|41200
1647874200000|2022-03-21 14:50:00|243|242|243|242|243|242|242|241|4100
1647874500000|2022-03-21 14:55:00|244|243|246|245|246|245|243|242|14300
1647874800000|2022-03-21 15:00:00|247|246|244|243|247|246|244|243|55800
1647875100000|2022-03-21 15:05:00|245|244|245|244|245|244|244|243|7700
1647875400000|2022-03-21 15:10:00|246|245|246|245|246|245|246|245|6300
1647875700000|2022-03-21 15:15:00|247|246|248|247|249|247|247|246|51400
1647876000000|2022-03-21 15:20:00|249|248|249|248|249|248|248|247|6100
1647876300000|2022-03-21 15:25:00|250|249|251|250|251|250|249|249|66800
1647876600000|2022-03-21 15:30:00|250|249|249|248|251|250|249|248|6900
1647876900000|2022-03-21 15:35:00|248|247|252|250|252|250|248|247|8600
1647877200000|2022-03-21 15:40:00|251|251|250|249|252|251|250|249|11200
1647877500000|2022-03-21 15:45:00|251|250|250|249|251|250|250|249|7700
1647877800000|2022-03-21 15:50:00|251|250|251|250|251|250|251|250|27800
1647878100000|2022-03-21 15:55:00|252|251|252|251|252|251|252|251|17900
1647878400000|2022-03-21 16:00:00|251|250|250|249|251|251|250|249|26600
1647878700000|2022-03-21 16:05:00|249|248|250|249|250|249|249|248|10100
1647879000000|2022-03-21 16:10:00|||||||||2800
1647879300000|2022-03-21 16:15:00|249|248|248|247|249|248|248|247|47000
1647879600000|2022-03-21 16:20:00|249|248|250|249|250|249|248|247|55600
1647879900000|2022-03-21 16:25:00|249|248|250|249|250|249|249|248|20900
1647880200000|2022-03-21 16:30:00|249|248|246|245|249|248|246|244|40900
1647880500000|2022-03-21 16:35:00|245|244|245|244|245|244|244|243|12200
1647880800000|2022-03-21 16:40:00|246|245|247|246|247|246|246|244|13000
1647881100000|2022-03-21 16:45:00|246|245|247|246|247|246|246|245|3000
1647881400000|2022-03-21 16:50:00|246|245|244|243|246|245|244|243|14100
1647881700000|2022-03-21 16:55:00|245|244|243|242|245|244|242|241|18000
1647882000000|2022-03-21 17:00:00|242|241|242|241|243|242|242|241|9100
1647882300000|2022-03-21 17:05:00|243|242|243|242|243|242|242|241|1600
1647882600000|2022-03-21 17:10:00|242|241|242|241|243|242|242|241|11600
1647882900000|2022-03-21 17:15:00|241|240|241|240|241|240|241|240|52000
1647883200000|2022-03-21 17:20:00|242|241|242|241|242|241|241|240|13800
1647883500000|2022-03-21 17:25:00|243|242|243|242|243|242|242|241|7600
1647883800000|2022-03-21 17:30:00|244|243|245|244|245|244|244|243|10000
1647884100000|2022-03-21 17:35:00|244|243|246|245|246|245|244|243|23300
1647884400000|2022-03-21 17:40:00|245|244|244|243|246|245|243|242|28100
1647884700000|2022-03-21 17:45:00|243|242|245|244|245|244|243|242|17800
1647885000000|2022-03-21 17:50:00|246|245|245|244|246|245|245|244|7500
1647885300000|2022-03-21 17:55:00|244|243|245|244|245|244|244|243|6800
1647885600000|2022-03-21 18:00:00|246|245|245|244|246|245|245|244|44300
1647885900000|2022-03-21 18:05:00|244|243|246|245|246|245|244|243|11300
1647886200000|2022-03-21 18:10:00|245|244|246|245|246|245|245|244|7400
1647886500000|2022-03-21 18:15:00|245|244|245|244|245|245|245|244|1200
1647886800000|2022-03-21 18:20:00|246|245|247|246|248|246|245|245|26700
1647887100000|2022-03-21 18:25:00|248|247|249|248|249|248|247|247|15500
1647887400000|2022-03-21 18:30:00|248|247|248|247|248|247|247|246|500
1647887700000|2022-03-21 18:35:00|247|246|248|247|248|247|247|246|7000
1647888000000|2022-03-21 18:40:00|247|246|248|247|248|247|247|246|16900
1647888300000|2022-03-21 18:45:00|247|246|247|246|247|246|247|246|500
1647888600000|2022-03-21 18:50:00|248|247|247|246|248|247|247|246|2100
1647888900000|2022-03-21 18:55:00|246|245|246|245|247|246|246|245|9400
1647889200000|2022-03-21 19:00:00|||||||||500
1647889500000|2022-03-21 19:05:00|||||||||300
1647889800000|2022-03-21 19:10:00|247|246|247|246|247|246|247|246|1200
1647890100000|2022-03-21 19:15:00|248|247|247|246|248|247|247|246|14600
1647890400000|2022-03-21 19:20:00|||||||||1000
1647890700000|2022-03-21 19:25:00|248|247|248|247|248|247|248|246|2200
1647891000000|2022-03-21 19:30:00|247|246|247|246|247|246|247|246|7300
1647891300000|2022-03-21 19:35:00|246|245|246|245|246|246|246|245|12900
1647891600000|2022-03-21 19:40:00|245|244|245|244|246|245|244|243|36600
1647891900000|2022-03-21 19:45:00|244|243|243|242|244|243|243|242|17900
1647892200000|2022-03-21 19:50:00|244|243|245|244|245|244|243|243|24800
1647892500000|2022-03-21 19:55:00|244|243|245|242|246|244|244|242|30400
1647955800000|2022-03-22 13:30:00|257|255|260|258|261|260|253|251|208600
1647956100000|2022-03-22 13:35:00|259|257|262|261|264|262|258|257|179800
1647956400000|2022-03-22 13:40:00|263|262|261|260|264|262|260|259|44600
1647956700000|2022-03-22 13:45:00|260|259|260|259|260|259|258|257|24400
1647957000000|2022-03-22 13:50:00|259|258|260|259|260|259|256|255|66700
1647957300000|2022-03-22 13:55:00|259|258|261|260|262|261|259|258|32600
1647957600000|2022-03-22 14:00:00|262|261|262|261|263|262|262|260|45000
1647957900000|2022-03-22 14:05:00|263|262|261|260|263|262|259|258|39100
1647958200000|2022-03-22 14:10:00|260|259|260|259|261|260|260|259|25900
1647958500000|2022-03-22 14:15:00|259|258|262|260|262|261|259|258|39500
1647958800000|2022-03-22 14:20:00|261|261|262|261|262|261|261|260|7600
1647959100000|2022-03-22 14:25:00|261|260|261|260|262|261|261|260|6100
1647959400000|2022-03-22 14:30:00|262|261|262|261|262|261|261|260|7100
1647959700000|2022-03-22 14:35:00|261|260|261|260|262|261|261|260|25900
1647960000000|2022-03-22 14:40:00|262|261|260|259|262|261|260|259|38200
1647960300000|2022-03-22 14:45:00|259|258|260|259|260|259|259|258|31400
1647960600000|2022-03-22 14:50:00|259|258|260|259|260|259|259|258|20200
1647960900000|2022-03-22 14:55:00|259|258|259|258|260|259|259|258|5900
1647961200000|2022-03-22 15:00:00|258|257|260|259|260|259|258|257|61700
1647961500000|2022-03-22 15:05:00|261|260|262|261|262|261|261|260|42500
1647961800000|2022-03-22 15:10:00|||||||||5200
1647962100000|2022-03-22 15:15:00|261|260|262|261|262|261|261|260|41700
1647962400000|2022-03-22 15:20:00|261|260|262|261|262|261|261|260|4800
1647962700000|2022-03-22 15:25:00|261|260|261|260|261|260|261|260|3400
1647963000000|2022-03-22 15:30:00|260|259|260|259|260|259|259|258|7100
1647963300000|2022-03-22 15:35:00|261|260|261|260|261|260|260|259|8700
1647963600000|2022-03-22 15:40:00|260|259|260|259|260|259|260|259|6200
1647963900000|2022-03-22 15:45:00|259|258|259|258|259|258|259|258|5800
1647964200000|2022-03-22 15:50:00||257||258||258||257|21700
1647964500000|2022-03-22 15:55:00|258|257|257|256|259|257|257|256|20500
1647964800000|2022-03-22 16:00:00|256|255|257|256|257|256|256|255|72700
1647965100000|2022-03-22 16:05:00|258|257|258|257|258|257|257|256|33600
1647965400000|2022-03-22 16:10:00|259|258|258|257|259|258|258|257|33200
1647965700000|2022-03-22 16:15:00|||||||||3000
1647966000000|2022-03-22 16:20:00|257|256|257|255|257|256|256|255|8100
1647966300000|2022-03-22 16:25:00|256|256|255|254|257|256|255|254|28200
1647966600000|2022-03-22 16:30:00|256|255|256|255|256|255|256|255|5900
1647966900000|2022-03-22 16:35:00|257|256|256|255|257|256|256|255|10700
1647967200000|2022-03-22 16:40:00|257|256|256|255|257|256|256|255|6900
1647967500000|2022-03-22 16:45:00|257|256|258|257|259|258|256|256|21000
1647967800000|2022-03-22 16:50:00|259|258|258|257|259|258|257|256|14300
1647968100000|2022-03-22 16:55:00|259|258|258|257|259|258|258|257|2800
1647968400000|2022-03-22 17:00:00|259|258|259|258|259|258|258|257|15000
1647968700000|2022-03-22 17:05:00|||||||||19100
1647969000000|2022-03-22 17:10:00|260|259|260|259|260|259|260|259|3300
1647969300000|2022-03-22 17:15:00|||||||||1900
1647969600000|2022-03-22 17:20:00|259|258|260|259|260|259|259|258|4400
1647969900000|2022-03-22 17:25:00|||||||||3300
1647970200000|2022-03-22 17:30:00|261|260|261|260|261|260|261|260|7800
1647970800000|2022-03-22 17:40:00|260|259|261|260|261|260|260|259|32300
1647971100000|2022-03-22 17:45:00|260|259|261|260|261|260|260|259|11600
1647971400000|2022-03-22 17:50:00||259||260||260||259|3900
1647971700000|2022-03-22 17:55:00|262|261|262|261|262|261|261|261|24600
1647972000000|2022-03-22 18:00:00|261|260|261|260|261|260|261|260|6400
1647972300000|2022-03-22 18:05:00|262|261|262|261|262|261|262|261|7100
1647972600000|2022-03-22 18:10:00|||||||||200
1647972900000|2022-03-22 18:15:00|263|262|264|263|264|263|263|262|152800
1647973200000|2022-03-22 18:20:00|263|262|263|262|263|262|263|262|4700
1647973500000|2022-03-22 18:25:00|262|261|262|261|262|262|262|261|6400
1647973800000|2022-03-22 18:30:00|263|262|263|262|263|262|262|262|1400
1647974100000|2022-03-22 18:35:00|||||||||9700
1647974400000|2022-03-22 18:40:00|262|261|261|260|262|261|261|260|52500
1647974700000|2022-03-22 18:45:00|262|261|262|261|262|261|261|260|1000
1647975000000|2022-03-22 18:50:00|261|260|262|261|262|261|261|260|19100
1647975300000|2022-03-22 18:55:00|263|262|263|262|263|262|263|261|17800
1647975600000|2022-03-22 19:00:00|||||||||2600
1647975900000|2022-03-22 19:05:00|||||||||7100
1647976200000|2022-03-22 19:10:00|||||||||1700
1647976500000|2022-03-22 19:15:00|262|261|262|261|262|261|262|261|10200
1647976800000|2022-03-22 19:20:00|261|260|260|259|261|260|260|259|20200
1647977100000|2022-03-22 19:25:00|259|258|259|258|259|259|259|258|8500
1647977400000|2022-03-22 19:30:00|260|259|260|259|260|259|260|259|32300
1647977700000|2022-03-22 19:35:00|259|258|260|259|260|259|259|258|4400
1647978000000|2022-03-22 19:40:00|||||||||3300
1647978300000|2022-03-22 19:45:00|||||||||10700
1647978600000|2022-03-22 19:50:00|259|258|259|258|259|258|259|258|20300
1647978900000|2022-03-22 19:55:00|258|257|256|255|258|257|256|255|105600
1648042200000|2022-03-23 13:30:00|255|253|250|248|255|253|249|248|92400
1648042500000|2022-03-23 13:35:00|249|249|251|250|252|251|249|248|53000
1648042800000|2022-03-23 13:40:00|250|249|252|251|253|252|250|249|7100
1648043100000|2022-03-23 13:45:00|251|250|248|247|251|250|248|247|150400
1648043400000|2022-03-23 13:50:00|247|246|249|248|249|248|247|246|44800
1648043700000|2022-03-23 13:55:00|248|247|249|248|250|249|248|247|14800
1648044000000|2022-03-23 14:00:00|248|247|248|247|249|248|248|247|13900
1648044300000|2022-03-23 14:05:00|249|248|252|251|252|251|248|247|58100
1648044600000|2022-03-23 14:10:00|251|250|253|252|253|252|251|250|6800
1648044900000|2022-03-23 14:15:00|254|253|255|254|256|255|254|253|42000
1648045200000|2022-03-23 14:20:00|254|253|255|254|255|254|253|252|12200
1648045500000|2022-03-23 14:25:00|254|253|255|254|255|254|254|253|4700
1648045800000|2022-03-23 14:30:00|256|255|256|255|256|255|255|254|33400
1648046100000|2022-03-23 14:35:00|257|254|256|255|257|256|256|254|21600
1648046400000|2022-03-23 14:40:00|255|254|254|253|255|254|254|253|12300
1648046700000|2022-03-23 14:45:00|253|252|255|254|255|254|253|252|5900
1648047000000|2022-03-23 14:50:00|256|255|256|255|256|255|255|254|4200
1648047300000|2022-03-23 14:55:00|257|256|258|257|258|257|257|256|14800
1648047600000|2022-03-23 15:00:00|259|258|258|257|260|259|258|257|75200
1648047900000|2022-03-23 15:05:00|259|258|258|257|259|258|258|257|4600
1648048200000|2022-03-23 15:10:00|257|256|259|258|259|258|257|256|9000
1648048500000|2022-03-23 15:15:00|260|259|260|259|260|259|259|258|5000
1648048800000|2022-03-23 15:20:00|261|258|261|260|261|260|261|258|78400
1648049100000|2022-03-23 15:25:00|||||||||5400
1648049400000|2022-03-23 15:30:00|260|259|260|259|261|260|260|259|11000
1648049700000|2022-03-23 15:35:00|261|260|261|260|261|260|261|260|16600
1648050000000|2022-03-23 15:40:00|262|261|261|260|262|261|261|260|64100
1648050300000|2022-03-23 15:45:00|262|261|261|260|262|261|261|260|27400
1648050600000|2022-03-23 15:50:00|262|261|262|261|262|261|262|261|4400
1648050900000|2022-03-23 15:55:00|263|262|263|262|263|262|263|262|38300
1648051200000|2022-03-23 16:00:00|264||263||264||263||112300
1648051500000|2022-03-23 16:05:00|262|261|260|259|262|261|260|259|10800
1648051800000|2022-03-23 16:10:00|259|258|259|258|259|259|258|257|44700
1648052100000|2022-03-23 16:15:00|260|259|261|260|261|260|260|259|13200
1648052400000|2022-03-23 16:20:00|262|261|261|260|262|261|261|260|13700
1648052700000|2022-03-23 16:25:00|||||||||2500
1648053000000|2022-03-23 16:30:00|||||||||300
1648053300000|2022-03-23 16:35:00|260|259|261|260|261|260|260|259|18700
1648053600000|2022-03-23 16:40:00|260|259|260|259|260|259|260|259|3900
1648053900000|2022-03-23 16:45:00|259|258|259|258|259|258|258|257|15300
1648054200000|2022-03-23 16:50:00|||||||||100
1648054500000|2022-03-23 16:55:00|||||||||2400
1648054800000|2022-03-23 17:00:00|260|259|259|258|260|259|259|258|8600
1648055100000|2022-03-23 17:05:00|||||||||7300
1648055400000|2022-03-23 17:10:00|||||||||700
1648055700000|2022-03-23 17:15:00|258|257|257|256|258|257|257|256|23600
1648056000000|2022-03-23 17:20:00|256|255|256|255|256|255|255|254|29600
1648056300000|2022-03-23 17:25:00|255|254|256|255|256|255|255|254|29100
1648056600000|2022-03-23 17:30:00|257|256|257|256|257|256|257|256|15000
1648056900000|2022-03-23 17:35:00||255||256||256||255|11000
1648057200000|2022-03-23 17:40:00|256|255|255|254|256|255|255|254|36900
1648057500000|2022-03-23 17:45:00|254|253|254|253|254|253|254|253|21700
1648057800000|2022-03-23 17:50:00|255|254|255|254|255|254|255|254|6400
1648058100000|2022-03-23 17:55:00|254|253|255|254|255|254|254|253|3100
1648058400000|2022-03-23 18:00:00|254|253|253|252|254|253|253|252|63800
1648058700000|2022-03-23 18:05:00|254|251|252|251|254|252|252|251|12800
1648059000000|2022-03-23 18:10:00|251|250|252|251|252|251|251|250|2600
1648059300000|2022-03-23 18:15:00|253|252|253|252|253|252|253|252|900
1648059600000|2022-03-23 18:20:00|||||||||500
1648059900000|2022-03-23 18:25:00|||||||||100
1648060200000|2022-03-23 18:30:00|252|251|253|252|253|252|252|251|7000
1648060500000|2022-03-23 18:35:00|252|251|253|252|253|252|252|251|50500
1648061100000|2022-03-23 18:45:00|254|253|254|253|255|254|254|253|11900
1648061400000|2022-03-23 18:50:00|||||||||11300
1648061700000|2022-03-23 18:55:00|253|252|252|251|253|252|252|251|9300
1648062000000|2022-03-23 19:00:00|253|252|253|252|253|252|253|252|300
1648062300000|2022-03-23 19:05:00|252|251|251|250|252|251|251|250|12400
1648062600000|2022-03-23 19:10:00|||||||||2700
1648062900000|2022-03-23 19:15:00|252|251|251|250|252|251|251|250|14500
1648063200000|2022-03-23 19:20:00|252|251|252|251|253|251|251|251|7500
1648063500000|2022-03-23 19:25:00|253|252|253|252|253|252|252|251|2600
1648064100000|2022-03-23 19:35:00|||||||||1300
1648064400000|2022-03-23 19:40:00|252|251|253|252|253|252|252|251|22600
1648064700000|2022-03-23 19:45:00|252|251|252|251|252|251|252|251|18400
1648065000000|2022-03-23 19:50:00|251|250|251|250|251|250|251|250|36200
1648065300000|2022-03-23 19:55:00|||||||||17500
1648128600000|2022-03-24 13:30:00|257|255|256|254|257|255|254|253|16400
1648128900000|2022-03-24 13:35:00|255|255|255|254|257|255|254|253|44800
1648129200000|2022-03-24 13:40:00|256|255|257|255|257|256|255|254|20300
1648129500000|2022-03-24 13:45:00|256|256|253|252|256|256|253|252|28000
1648129800000|2022-03-24 13:50:00|254|253|254|253|255|254|253|251|44600
1648130100000|2022-03-24 13:55:00|255|254|254|253|256|255|254|253|8300
1648130400000|2022-03-24 14:00:00|255|254|257|256|257|256|254|253|31000
1648130700000|2022-03-24 14:05:00|258|257|257|255|258|257|255|254|59100
1648131000000|2022-03-24 14:10:00|256|254|255|254|257|255|254|253|9500
1648131300000|2022-03-24 14:15:00|254|253|251|250|254|253|250|249|82100
1648131600000|2022-03-24 14:20:00|252|251|251|250|252|251|250|249|31200
1648131900000|2022-03-24 14:25:00|252|251|252|250|252|251|251|250|3700
1648132200000|2022-03-24 14:30:00|251|251|254|253|254|253|251|250|10800
1648132500000|2022-03-24 14:35:00|255|252|253|252|255|253|252|251|2900
1648132800000|2022-03-24 14:40:00|254|253|253|252|254|253|253|252|2000
1648133100000|2022-03-24 14:45:00|254|253|257|256|257|256|253|252|59900
1648133400000|2022-03-24 14:50:00|256|255|258|257|258|257|256|255|30100
1648133700000|2022-03-24 14:55:00|259|258|259|258|259|258|258|257|17500
1648134000000|2022-03-24 15:00:00|260|259|261|260|262|261|259|258|115400
1648134300000|2022-03-24 15:05:00|262|261|261|260|262|261|261|260|24300
1648134600000|2022-03-24 15:10:00|260|259|262|261|262|261|260|259|10900
1648134900000|2022-03-24 15:15:00|261|260|262|261|262|261|261|260|7000
1648135200000|2022-03-24 15:20:00|263|262|263|262|263|262|263|262|35500
1648135500000|2022-03-24 15:25:00|264|263|263|262|264|263|263|262|67800
1648135800000|2022-03-24 15:30:00|264|263|263|262|264|263|263|262|31700
1648136100000|2022-03-24 15:35:00|264|263|264|263|264|263|263|262|76700
1648136400000|2022-03-24 15:40:00|265|264|265|264|265|264|264|264|59000
1648136700000|2022-03-24 15:45:00|266|265|265|264|267|266|265|264|141500
1648137000000|2022-03-24 15:50:00|264|263|265|264|265|264|264|263|20200
1648137300000|2022-03-24 15:55:00|266|265|266|265|267|266|266|265|31900
1648137600000|2022-03-24 16:00:00|267|266|265|264|267|266|265|264|13800
1648137900000|2022-03-24 16:05:00|264|263|265|264|265|264|264|263|30700
1648138200000|2022-03-24 16:10:00|||||||||5600
1648138500000|2022-03-24 16:15:00|266|265|267|266|267|266|266|265|62300
1648138800000|2022-03-24 16:20:00|268|267|269|268|269|268|268|267|127000
1648139100000|2022-03-24 16:25:00|268|267|267|266|269|268|267|266|9800
1648139400000|2022-03-24 16:30:00|266|265|267|266|267|266|266|265|6900
1648139700000|2022-03-24 16:35:00|266|265|269|268|269|268|266|265|11900
1648140000000|2022-03-24 16:40:00|270|269|271|270|272|271|269|268|182800
1648140300000|2022-03-24 16:45:00|270|269|269|268|271|270|269|268|3200
1648140600000|2022-03-24 16:50:00|||||||||200
1648140900000|2022-03-24 16:55:00|270|269|271|270|271|270|269|269|27100
1648141200000|2022-03-24 17:00:00|270|269|269|268|270|269|269|268|30500
1648141500000|2022-03-24 17:05:00|270|269|269|268|270|269|269|268|2900
1648141800000|2022-03-24 17:10:00|270|269|270|269|270|269|269|268|9800
1648142100000|2022-03-24 17:15:00|271|270|271|270|271|270|270|269|9500
1648142400000|2022-03-24 17:20:00|272||271||272||271||22400
1648142700000|2022-03-24 17:25:00|||||||||9400
1648143000000|2022-03-24 17:30:00|||||||||5300
1648143300000|2022-03-24 17:35:00|||||||||11500
1648143600000|2022-03-24 17:40:00|272|271|272|271|272|271|272|271|18700
1648143900000|2022-03-24 17:45:00|||||||||15700
1648144200000|2022-03-24 17:50:00|271|270|272|271|272|271|271|270|12200
1648144500000|2022-03-24 17:55:00|271|270|271|270|271|270|271|270|17400
1648144800000|2022-03-24 18:00:00|270|269|271|270|271|270|270|269|18500
1648145100000|2022-03-24 18:05:00|270|269|270|269|270|269|270|269|2400
1648145400000|2022-03-24 18:10:00|269|268|268|267|269|268|268|267|19100
1648145700000|2022-03-24 18:15:00|267|266|267|266|267|266|267|266|11200
1648146000000|2022-03-24 18:20:00|266|265|267|265|267|266|266|265|8000
1648146300000|2022-03-24 18:25:00|266|266|268|267|268|267|266|265|16200
1648146600000|2022-03-24 18:30:00|269|268|268|267|269|268|268|267|6300
1648146900000|2022-03-24 18:35:00|269|268|269|268|269|268|268|267|1000
1648147200000|2022-03-24 18:40:00|270|269|270|269|270|269|270|269|1800
1648147500000|2022-03-24 18:45:00|269|268|269|268|269|268|269|268|900
1648147800000|2022-03-24 18:50:00|270|269|270|269|271|269|270|269|6700
1648148100000|2022-03-24 18:55:00|271|270|270|269|271|270|270|269|4200
1648148400000|2022-03-24 19:00:00|269|268|269|268|269|268|269|268|6200
1648148700000|2022-03-24 19:05:00|270|269|271|270|271|270|270|269|28600
1648149000000|2022-03-24 19:10:00|270|269|271|269|271|270|270|269|1700
1648149300000|2022-03-24 19:15:00|270||270||270||270||9700
1648149600000|2022-03-24 19:20:00|271|270|271|270|271|270|271|270|11900
1648149900000|2022-03-24 19:25:00|||||||||6200
1648150200000|2022-03-24 19:30:00|270|269|270|269|270|269|270|269|11800
1648150500000|2022-03-24 19:35:00|271|270|272|271|272|271|271|270|25300
1648150800000|2022-03-24 19:40:00|271|270|271|270|271|270|270|269|26100
1648151100000|2022-03-24 19:45:00|270|269|271|270|271|270|270|269|17200
1648151400000|2022-03-24 19:50:00|270|269|270|269|270|269|270|269|7300
1648151700000|2022-03-24 19:55:00|271|270|272|270|272|270|271|270|53000
1648215000000|2022-03-25 13:30:00|282|281|281|280|284|283|279|277|156000
1648215300000|2022-03-25 13:35:00|280|279|275|273|282|281|274|273|319800
1648215600000|2022-03-25 13:40:00|276|274|275|274|276|274|274|273|139000
1648215900000|2022-03-25 13:45:00|274|273|273|272|275|274|273|272|224100
1648216200000|2022-03-25 13:50:00|272|271|274|273|274|273|272|271|81600
1648216500000|2022-03-25 13:55:00|273|272|272|271|273|272|271|269|154600
1648216800000|2022-03-25 14:00:00|273|272|273|272|273|272|271|270|49100
1648217100000|2022-03-25 14:05:00|272|271|273|272|273|272|272|271|18800
1648217400000|2022-03-25 14:10:00|272|271|270|269|273|272|270|269|43300
1648217700000|2022-03-25 14:15:00|269|268|269|268|270|268|268|267|34500
1648218000000|2022-03-25 14:20:00|270|269|273|272|273|272|269|268|17100
1648218300000|2022-03-25 14:25:00|272|271|270|269|272|271|270|269|14600
1648218600000|2022-03-25 14:30:00|271|270|271|270|271|270|270|268|12600
1648218900000|2022-03-25 14:35:00|272|271|275|274|275|274|272|271|41200
1648219200000|2022-03-25 14:40:00|274|273|277|276|278|277|274|273|63000
1648219500000|2022-03-25 14:45:00|276|275|277|276|278|277|276|275|66600
1648219800000|2022-03-25 14:50:00|276|275|275|274|276|275|275|274|4500
1648220100000|2022-03-25 14:55:00|274|273|275|274|275|274|274|273|13400
1648220400000|2022-03-25 15:00:00|274|273|273|272|275|274|273|272|40200
1648220700000|2022-03-25 15:05:00|272|271|270|269|273|272|269|268|47600
1648221000000|2022-03-25 15:10:00|269|268|268|267|269|268|268|267|27300
1648221300000|2022-03-25 15:15:00|269|268|268|267|270|269|268|267|22700
1648221600000|2022-03-25 15:20:00|267|266|267|266|268|267|266|265|80100
1648221900000|2022-03-25 15:25:00|266|265|265|264|266|265|264|263|70800
1648222200000|2022-03-25 15:30:00|264|263|265|263|266|265|263|262|18700
1648222500000|2022-03-25 15:35:00|264|264|264|263|266|265|263|262|67400
1648222800000|2022-03-25 15:40:00|263|262|265|264|265|264|263|262|5800
1648223100000|2022-03-25 15:45:00|264|263|264|263|264|263|264|263|16100
1648223400000|2022-03-25 15:50:00|265|264|264|263|265|264|264|263|6800
1648223700000|2022-03-25 15:55:00|263|262|264|263|264|263|263|262|110000
1648224000000|2022-03-25 16:00:00|263|262|263|262|263|262|263|262|1200
1648224300000|2022-03-25 16:05:00|264|263|265|264|265|264|264|263|12900
1648224600000|2022-03-25 16:10:00|266|265|267|266|267|266|265|265|18700
1648224900000|2022-03-25 16:15:00|268|267|268|267|268|267|267|267|3100
1648225200000|2022-03-25 16:20:00|267|266|266|265|268|266|266|265|24100
1648225500000|2022-03-25 16:25:00|267|266|267|266|267|266|266|265|5600
1648225800000|2022-03-25 16:30:00|266|265|267|266|267|266|266|265|9100
1648226100000|2022-03-25 16:35:00|266|265|267|266|267|266|266|265|12800
1648226400000|2022-03-25 16:40:00|266|265|266|265|267|266|266|265|1000
1648226700000|2022-03-25 16:45:00|267|266|266|265|267|266|266|265|11100
1648227000000|2022-03-25 16:50:00|267|266|265|264|267|266|265|264|20400
1648227300000|2022-03-25 16:55:00|264|263|264|263|265|264|264|263|13500
1648227600000|2022-03-25 17:00:00|265|264|265|264|265|264|264|264|5200
1648227900000|2022-03-25 17:05:00|264|263|263|262|265|263|263|262|28200
1648228200000|2022-03-25 17:10:00|262|261|262|261|262|262|262|261|41400
1648228500000|2022-03-25 17:15:00|263|262|264|263|264|263|263|262|2500
1648228800000|2022-03-25 17:20:00|263|262|262|261|263|262|262|261|13000
1648229100000|2022-03-25 17:25:00|263|262|262|261|263|262|262|261|8300
1648229400000|2022-03-25 17:30:00|263|262|263|262|263|262|262|261|19200
1648229700000|2022-03-25 17:35:00|264||263||264||263||1400
1648230000000|2022-03-25 17:40:00|||||||||700
1648230300000|2022-03-25 17:45:00|264|263|263|262|264|263|263|262|12800
1648230600000|2022-03-25 17:50:00|264|263|264|263|264|263|263|263|3900
1648230900000|2022-03-25 17:55:00|265|264|265|264|265|264|264|264|45100
1648231200000|2022-03-25 18:00:00|||||||||2100
1648231500000|2022-03-25 18:05:00|266|265|266|265|266|265|265|265|6500
1648231800000|2022-03-25 18:10:00|265|264|266|265|266|265|265|264|10600
1648232100000|2022-03-25 18:15:00|265|264|265|264|265|264|265|263|14200
1648232400000|2022-03-25 18:20:00|264|263|265|264|265|264|264|263|1400
1648232700000|2022-03-25 18:25:00|266|265|266|265|266|265|266|265|8200
1648233000000|2022-03-25 18:30:00|265|264|266|265|266|265|265|264|4400
1648233300000|2022-03-25 18:35:00|||||||||14100
1648233600000|2022-03-25 18:40:00|265|264|266|265|266|265|265|264|4200
1648233900000|2022-03-25 18:45:00|||||||||4100
1648234200000|2022-03-25 18:50:00|267|266|267|266|267|266|266|265|11800
1648234500000|2022-03-25 18:55:00|266|265|266|265|266|265|266|265|21400
1648234800000|2022-03-25 19:00:00|267|266|264|263|267|266|264|263|26300
1648235100000|2022-03-25 19:05:00|265|264|264|263|265|264|264|263|10100
1648235400000|2022-03-25 19:10:00|265|264|264|263|265|264|263|262|11300
1648235700000|2022-03-25 19:15:00|263|262|263|262|264|263|263|262|14700
1648236000000|2022-03-25 19:20:00|262|261|262|261|262|261|262|260|32600
1648236300000|2022-03-25 19:25:00|||||||||5500
1648236600000|2022-03-25 19:30:00|261|260|261|260|261|260|261|260|16000
1648236900000|2022-03-25 19:35:00|262|261|262|261|262|261|262|261|3700
1648237200000|2022-03-25 19:40:00|263|262|263|262|264|263|262|262|22500
1648237500000|2022-03-25 19:45:00|264|263|263|262|264|263|263|262|36000
1648237800000|2022-03-25 19:50:00|||||||||16300
1648238100000|2022-03-25 19:55:00|||||||||55700
1648474200000|2022-03-28 13:30:00|279|278|282|280|282|281|276|275|226100
1648474500000|2022-03-28 13:35:00|281|281|288|287|288|287|281|280|232800
1648474800000|2022-03-28 13:40:00|287|286|285|284|289|288|284|283|245100
1648475100000|2022-03-28 13:45:00|286|285|284|283|286|285|284|283|76500
1648475400000|2022-03-28 13:50:00|285|284|292|291|293|292|285|284|199300
1648475700000|2022-03-28 13:55:00|291|290|290|289|293|292|289|288|34100
1648476000000|2022-03-28 14:00:00|289|288|285|284|290|289|283|282|131200
1648476300000|2022-03-28 14:05:00|286|285|284|283|286|285|284|283|35400
1648476600000|2022-03-28 14:10:00|285|284|286|285|287|286|285|284|20400
1648476900000|2022-03-28 14:15:00|285|284|282|281|286|285|282|281|42400
1648477200000|2022-03-28 14:20:00|281|280|282|281|282|281|279|278|53500
1648477500000|2022-03-28 14:25:00|281|280|284|283|284|283|281|280|18600
1648477800000|2022-03-28 14:30:00|285|284|286|285|286|285|285|284|9900
1648478100000|2022-03-28 14:35:00|287|286|286|285|287|286|285|284|19500
1648478400000|2022-03-28 14:40:00|285|284|286|285|286|285|285|284|13600
1648478700000|2022-03-28 14:45:00|287|286|288|287|289|288|287|286|70500
1648479000000|2022-03-28 14:50:00|287|286|288|287|288|287|287|286|6800
1648479300000|2022-03-28 14:55:00|287|286|286|285|287|286|286|285|4400
1648479600000|2022-03-28 15:00:00|287|286|285|284|288|287|285|284|16300
1648479900000|2022-03-28 15:05:00|286|285|285|284|286|285|285|284|1600
1648480200000|2022-03-28 15:10:00|286|285|287|286|288|287|286|284|16100
1648480500000|2022-03-28 15:15:00|288|287|288|287|288|287|287|286|14100
1648480800000|2022-03-28 15:20:00|287|286|287|286|287|286|287|286|10700
1648481100000|2022-03-28 15:25:00|286|285|287|286|287|286|286|285|11500
1648481400000|2022-03-28 15:30:00|286|285|283|282|286|285|283|282|20800
1648481700000|2022-03-28 15:35:00|282|281|282|281|283|282|281|280|42200
1648482000000|2022-03-28 15:40:00|281|280|283|282|283|282|281|280|10800
1648482300000|2022-03-28 15:45:00|282|281|282|281|283|282|282|281|11100
1648482600000|2022-03-28 15:50:00|281|280|281|280|282|281|281|280|13500
1648482900000|2022-03-28 15:55:00|282|281|281|280|282|281|281|280|5300
1648483200000|2022-03-28 16:00:00|282|281|282|281|282|281|281|280|6100
1648483500000|2022-03-28 16:05:00|283|282|281|280|283|282|281|280|7200
1648483800000|2022-03-28 16:10:00|280|279|280|279|280|279|279|278|60500
1648484100000|2022-03-28 16:15:00|279|278|277|276|279|278|277|276|27400
1648484400000|2022-03-28 16:20:00|276|275|279|278|279|278|276|275|21000
1648484700000|2022-03-28 16:25:00|278|277|277|276|278|277|277|276|22600
1648485000000|2022-03-28 16:30:00|278|277|279|278|279|278|278|277|3600
1648485300000|2022-03-28 16:35:00|280|279|280|279|280|279|279|278|5700
1648485600000|2022-03-28 16:40:00|281|280|281|280|281|280|281|280|7800
1648485900000|2022-03-28 16:45:00|280|279|280|279|280|279|280|279|800
1648486200000|2022-03-28 16:50:00|281|280|281|280|281|280|281|280|1000
1648486500000|2022-03-28 16:55:00|||||||||100
1648486800000|2022-03-28 17:00:00|280|279|280|279|281|280|280|279|15500
1648487100000|2022-03-28 17:05:00|279|278|279|278|279|278|279|278|22100
1648487400000|2022-03-28 17:10:00|280|279|279|278|280|279|279|278|6100
1648487700000|2022-03-28 17:15:00|||||||||2600
1648488000000|2022-03-28 17:20:00|280|279|280|279|280|279|280|279|15800
1648488300000|2022-03-28 17:25:00|281|280|281|280|282|281|281|280|18800
1648488600000|2022-03-28 17:30:00|282|281|284|283|284|283|282|281|21700
1648488900000|2022-03-28 17:35:00|283|282|284|283|284|283|283|282|8800
1648489200000|2022-03-28 17:40:00|||||||||800
1648489500000|2022-03-28 17:45:00|283|282|284|283|284|283|283|282|4600
1648489800000|2022-03-28 17:50:00|||||||||500
1648490100000|2022-03-28 17:55:00|283|282|284|283|284|283|283|282|12400
1648490400000|2022-03-28 18:00:00|285|284|285|284|285|284|285|284|27000
1648490700000|2022-03-28 18:05:00|284|283|284|283|284|283|284|283|4100
1648491000000|2022-03-28 18:10:00|285|284|283|282|285|284|283|282|19900
1648491300000|2022-03-28 18:15:00|282|281|282|281|282|281|282|281|4300
1648491600000|2022-03-28 18:20:00|283|282|283|282|283|282|283|282|5700
1648491900000|2022-03-28 18:25:00|284|283|284|283|284|283|283|282|7600
1648492200000|2022-03-28 18:30:00|||||||||2800
1648492500000|2022-03-28 18:35:00|285|284|285|284|285|284|285|284|15700
1648492800000|2022-03-28 18:40:00|284|283|285|284|285|284|284|283|4700
1648493100000|2022-03-28 18:45:00|284|283|285|284|285|284|284|283|10100
1648493400000|2022-03-28 18:50:00|286|285|286|285|287|286|286|285|64000
1648493700000|2022-03-28 18:55:00|287|286|287|286|287|286|287|286|7700
1648494000000|2022-03-28 19:00:00|286|285|286|285|286|285|286|285|19000
1648494300000|2022-03-28 19:05:00|287|286|287|286|287|286|286|285|34900
1648494600000|2022-03-28 19:10:00|288|287|288|287|288|287|288|287|23200
1648494900000|2022-03-28 19:15:00|||||||||6900
1648495200000|2022-03-28 19:20:00|||||||||8400
1648495500000|2022-03-28 19:25:00|||||||||3500
1648495800000|2022-03-28 19:30:00|289|288|289|288|290|289|289|288|71900
1648496100000|2022-03-28 19:35:00|288|287|288|287|288|287|288|287|33400
1648496400000|2022-03-28 19:40:00|||||||||5900
1648496700000|2022-03-28 19:45:00|||||||||15800
1648497000000|2022-03-28 19:50:00|||||||||19900
1648497300000|2022-03-28 19:55:00|||||||||62200
1648560600000|2022-03-29 13:30:00|289|288|287|285|291|290|286|284|153600
1648560900000|2022-03-29 13:35:00|286|284|283|282|287|285|282|281|91800
1648561200000|2022-03-29 13:40:00|282|281|280|278|283|282|279|278|133500
1648561500000|2022-03-29 13:45:00|281|279|278|277|281|280|278|277|36000
1648561800000|2022-03-29 13:50:00|277|276|281|280|282|281|276|275|123600
1648562100000|2022-03-29 13:55:00|282|281|282|281|283|282|282|280|10400
1648562400000|2022-03-29 14:00:00|281|280|281|280|283|282|281|280|8600
1648562700000|2022-03-29 14:05:00|280|279|278|277|281|279|277|276|93900
1648563000000|2022-03-29 14:10:00|279|278|277|275|279|278|276|275|35000
1648563300000|2022-03-29 14:15:00|276|276|279|277|279|278|276|275|19000
1648563600000|2022-03-29 14:20:00|280|278|280|279|281|280|279|277|31900
1648563900000|2022-03-29 14:25:00|279|278|282|281|282|281|279|278|11200
1648564200000|2022-03-29 14:30:00|283|282|282|281|283|282|281|280|49800
1648564500000|2022-03-29 14:35:00|283|282|283|282|283|282|282|281|7900
1648564800000|2022-03-29 14:40:00|284|283|285|284|285|284|283|282|17600
1648565100000|2022-03-29 14:45:00|286|285|286|285|286|285|285|284|15800
1648565400000|2022-03-29 14:50:00|285|284|286|285|286|285|285|284|23600
1648565700000|2022-03-29 14:55:00|285|284|285|284|285|285|284|283|12400
1648566000000|2022-03-29 15:00:00|284|283|284|283|284|284|282|281|16000
1648566300000|2022-03-29 15:05:00|283|282|282|281|284|283|282|281|11600
1648566600000|2022-03-29 15:10:00|283|282|284|283|285|284|283|281|20900
1648566900000|2022-03-29 15:15:00|285|284|285|284|285|284|284|283|8500
1648567200000|2022-03-29 15:20:00|284|283|284|283|285|284|283|282|28900
1648567500000|2022-03-29 15:25:00|285|284|286|285|286|285|284|284|64800
1648567800000|2022-03-29 15:30:00|287|286|286|285|287|286|286|285|32900
1648568100000|2022-03-29 15:35:00|285|284|286|285|286|285|285|283|18100
1648568400000|2022-03-29 15:40:00|285|284|286|285|286|285|285|284|10000
1648568700000|2022-03-29 15:45:00|285|284|285|284|286|285|285|284|17700
1648569000000|2022-03-29 15:50:00|284|283|283|282|285|284|282|281|11500
1648569300000|2022-03-29 15:55:00|282|281|281|280|282|281|281|280|11600
1648569600000|2022-03-29 16:00:00|280|279|280|279|281|280|279|278|48000
1648569900000|2022-03-29 16:05:00|279|278|279|278|280|279|279|278|5400
1648570200000|2022-03-29 16:10:00|278|277|278|277|278|277|278|277|24100
1648570500000|2022-03-29 16:15:00|279|278|281|280|281|280|279|278|16700
1648570800000|2022-03-29 16:20:00|280|279|281|280|282|281|280|279|17000
1648571100000|2022-03-29 16:25:00|280|279|281|280|281|280|280|279|4000
1648571400000|2022-03-29 16:30:00|280|279|279|278|280|280|279|278|21900
1648571700000|2022-03-29 16:35:00|280|279|281|280|281|280|280|278|8400
1648572000000|2022-03-29 16:40:00|282|281|282|281|282|281|281|280|3200
1648572300000|2022-03-29 16:45:00|||||||||5800
1648572600000|2022-03-29 16:50:00|281|280|281|280|281|280|281|279|28900
1648572900000|2022-03-29 16:55:00|280|279|281|280|281|280|280|279|3900
1648573200000|2022-03-29 17:00:00|282|281|281|280|282|281|281|280|36000
1648573500000|2022-03-29 17:05:00|||||||||600
1648573800000|2022-03-29 17:10:00|||||||||300
1648574100000|2022-03-29 17:15:00|282|281|281|280|282|281|281|280|13000
1648574400000|2022-03-29 17:20:00|280|279|281|280|281|280|280|279|22900
1648574700000|2022-03-29 17:25:00|282|281|282|280|282|281|282|280|26700
1648575000000|2022-03-29 17:30:00|281|281|281|280|282|281|281|280|4200
1648575300000|2022-03-29 17:35:00|282|281|282|281|282|281|282|281|2200
1648575600000|2022-03-29 17:40:00|281|280|282|281|282|281|281|280|22000
1648575900000|2022-03-29 17:45:00|283|282|283|282|283|282|283|282|15300
1648576200000|2022-03-29 17:50:00|284|283|284|283|284|283|283|282|12400
1648576500000|2022-03-29 17:55:00|283|282|283|282|284|283|283|282|17200
1648576800000|2022-03-29 18:00:00|284|283|284|283|284|283|283|282|53500
1648577100000|2022-03-29 18:05:00|283|282|284|283|284|283|283|282|600
1648577400000|2022-03-29 18:10:00|285|284|285|284|285|284|285|284|34500
1648577700000|2022-03-29 18:15:00|284|283|284|283|284|283|284|283|10600
1648578000000|2022-03-29 18:20:00||282||283||283||282|2200
1648578300000|2022-03-29 18:25:00|285|284|285|284|285|284|285|283|8400
1648578600000|2022-03-29 18:30:00|284|283|284|283|285|284|284|283|2100
1648578900000|2022-03-29 18:35:00|285|284|284|283|285|284|284|283|3400
1648579200000|2022-03-29 18:40:00|285|284|285|284|285|284|285|284|2400
1648579500000|2022-03-29 18:45:00|284|283|284|283|285|283|284|283|4800
1648579800000|2022-03-29 18:50:00|285|284|285|284|285|284|285|284|7300
1648580100000|2022-03-29 18:55:00|284|283|284|283|285|284|284|283|8100
1648580400000|2022-03-29 19:00:00|283|282|284|283|284|283|283|282|7600
1648580700000|2022-03-29 19:05:00|285|284|285|284|285|284|285|284|4600
1648581000000|2022-03-29 19:10:00|284|283|285|284|285|284|284|283|4200
1648581300000|2022-03-29 19:15:00|||||||||1300
1648581600000|2022-03-29 19:20:00|||||||||9000
1648581900000|2022-03-29 19:25:00|286|285|286|285|286|285|286|284|21200
1648582200000|2022-03-29 19:30:00|||||||||12100
1648582500000|2022-03-29 19:35:00|285|284|285|284|285|285|285|284|30600
1648582800000|2022-03-29 19:40:00|||||||||11900
1648583100000|2022-03-29 19:45:00|||||||||18400
1648583400000|2022-03-29 19:50:00|||||||||12600
1648583700000|2022-03-29 19:55:00|284|283|285|284|285|284|284|283|34400
1648647000000|2022-03-30 13:30:00|281|278|281|280|284|281|278|276|43500
1648647300000|2022-03-30 13:35:00|280|279|278|277|281|279|276|275|62000
1648647600000|2022-03-30 13:40:00|279|278|281|280|281|280|279|278|28700
1648647900000|2022-03-30 13:45:00|280|279|281|280|281|280|279|278|25500
1648648200000|2022-03-30 13:50:00|280|279|280|279|281|280|279|278|13200
1648648500000|2022-03-30 13:55:00|279|278|281|280|281|280|279|278|22100
1648648800000|2022-03-30 14:00:00|280|279|278|277|281|280|278|277|23200
1648649100000|2022-03-30 14:05:00|279|278|277|276|279|278|277|276|73700
1648649400000|2022-03-30 14:10:00|278|277|279|278|279|278|278|277|18200
1648649700000|2022-03-30 14:15:00|280|279|280|279|280|279|279|278|8700
1648650000000|2022-03-30 14:20:00|281|280|281|280|282|281|281|280|130300
1648650300000|2022-03-30 14:25:00|282|281|282|281|282|281|281|280|11100
1648650600000|2022-03-30 14:30:00|281|280|281|280|282|281|280|279|5400
1648650900000|2022-03-30 14:35:00|282|281|284|283|284|283|282|280|110200
1648651200000|2022-03-30 14:40:00|285|284|283|282|285|284|283|282|5700
1648651500000|2022-03-30 14:45:00|282|281|283|282|283|282|282|281|23400
1648651800000|2022-03-30 14:50:00|282|281|282|281|283|282|282|281|9300
1648652100000|2022-03-30 14:55:00|281|280|281|280|282|281|281|280|3600
1648652400000|2022-03-30 15:00:00|282|281|281|280|282|281|281|280|2700
1648652700000|2022-03-30 15:05:00|280|279|279|278|281|280|279|278|45000
1648653000000|2022-03-30 15:10:00|280|279|280|279|280|279|279|278|12000
1648653300000|2022-03-30 15:15:00|279|278|279|278|280|279|279|277|66600
1648653600000|2022-03-30 15:20:00|278|277|278|277|279|278|278|277|30500
1648653900000|2022-03-30 15:25:00|277|276|277|276|277|276|277|276|92300
1648654200000|2022-03-30 15:30:00|278|277|279|278|279|278|277|276|13500
1648654500000|2022-03-30 15:35:00|280|277|279|278|280|278|278|277|4300
1648654800000|2022-03-30 15:40:00|278|277|278|277|279|278|278|277|1300
1648655100000|2022-03-30 15:45:00|279|278|279|278|279|278|279|278|8100
1648655400000|2022-03-30 15:50:00|||||||||4400
1648655700000|2022-03-30 15:55:00|280|279|280|279|281|280|280|279|30000
1648656000000|2022-03-30 16:00:00|281|280|280|279|281|280|280|279|10600
1648656300000|2022-03-30 16:05:00|||||||||100
1648656600000|2022-03-30 16:10:00|||||||||11300
1648656900000|2022-03-30 16:15:00|281|280|281|280|281|280|281|280|8600
1648657200000|2022-03-30 16:20:00|282||281||282||281||12300
1648657500000|2022-03-30 16:25:00|282|281|281|280|282|281|281|280|400
1648658100000|2022-03-30 16:35:00|282|281|283|282|283|282|281|281|52200
1648658400000|2022-03-30 16:40:00|||||||||6100
1648658700000|2022-03-30 16:45:00|||||||||4800
1648659300000|2022-03-30 16:55:00|284|283|284|283|284|283|284|283|16400
1648659600000|2022-03-30 17:00:00|||||||||9900
1648659900000|2022-03-30 17:05:00|283|282|283|282|283|282|283|282|12000
1648660200000|2022-03-30 17:10:00|284|283|284|283|284|283|284|283|1100
1648660500000|2022-03-30 17:15:00|283|282|281|280|283|282|281|280|14900
1648660800000|2022-03-30 17:20:00|||||||||100
1648661100000|2022-03-30 17:25:00|||||||||100
1648661400000|2022-03-30 17:30:00|||||||||4500
1648661700000|2022-03-30 17:35:00|||||||||300
1648662000000|2022-03-30 17:40:00|282|281|282|281|282|281|282|281|1400
1648662300000|2022-03-30 17:45:00|||||||||6400
1648662600000|2022-03-30 17:50:00|283|282|283|282|283|282|283|282|500
1648662900000|2022-03-30 17:55:00|||||||||2000
1648663200000|2022-03-30 18:00:00|282|281|283|282|283|282|282|281|8700
1648663500000|2022-03-30 18:05:00|282|281|283|282|284|283|282|281|53800
1648663800000|2022-03-30 18:10:00|||||||||100
1648664100000|2022-03-30 18:15:00|282|281|281|280|282|281|281|280|11800
1648664400000|2022-03-30 18:20:00|||||||||1200
1648664700000|2022-03-30 18:25:00|||||||||3000
1648665000000|2022-03-30 18:30:00|||||||||300
1648665300000|2022-03-30 18:35:00|||||||||4500
1648665600000|2022-03-30 18:40:00|282||281||282||281||20700
1648665900000|2022-03-30 18:45:00|||||||||4600
1648666200000|2022-03-30 18:50:00|280|279|280|279|280|279|280|279|16700
1648666500000|2022-03-30 18:55:00|||||||||2800
1648666800000|2022-03-30 19:00:00|279|278|278|277|279|278|278|277|48600
1648667100000|2022-03-30 19:05:00|||||||||15000
1648667400000|2022-03-30 19:10:00|279|278|279|278|279|278|278|278|11100
1648667700000|2022-03-30 19:15:00|278|277|278|277|278|277|278|277|33700
1648668000000|2022-03-30 19:20:00|277|276|277|276|277|277|277|276|91500
1648668300000|2022-03-30 19:25:00|278|277|278|277|278|277|278|277|16800
1648668600000|2022-03-30 19:30:00|||||||||700
1648668900000|2022-03-30 19:35:00|||||||||1500
1648669200000|2022-03-30 19:40:00|277|276|278|277|278|277|277|276|79700
1648669500000|2022-03-30 19:45:00|||||||||100
1648669800000|2022-03-30 19:50:00|277|276|277|276|278|276|277|276|28100
1648670100000|2022-03-30 19:55:00|||||||||18100
1648733400000|2022-03-31 13:30:00|280|279|277|275|280|279|277|275|22900
1648733700000|2022-03-31 13:35:00|276|276|276|275|277|276|276|275|72800
1648734000000|2022-03-31 13:40:00|277||277||277||276||12400
1648734300000|2022-03-31 13:45:00|278|276|278|277|278|277|276|275|5700
1648734600000|2022-03-31 13:50:00|279|278|278|277|280|279|278|277|33200
1648734900000|2022-03-31 13:55:00|277|276|278|277|279|278|277|276|18800
1648735200000|2022-03-31 14:00:00|277|276|273|272|277|276|273|272|147800
1648735500000|2022-03-31 14:05:00|274|273|274|273|275|274|273|272|41200
1648735800000|2022-03-31 14:10:00|275|274|274|273|275|274|272|271|67800
1648736100000|2022-03-31 14:15:00|273|272|274|273|274|273|273|272|14700
1648736400000|2022-03-31 14:20:00|273|272|272|271|273|272|272|271|9900
1648736700000|2022-03-31 14:25:00|271|270|269|268|271|270|269|268|113400
1648737000000|2022-03-31 14:30:00|270|269|270|269|270|269|270|269|16200
1648737300000|2022-03-31 14:35:00|271|270|271|270|271|270|271|270|7100
1648737600000|2022-03-31 14:40:00|270|269|270|269|270|269|270|269|12400
1648737900000|2022-03-31 14:45:00|271|270|272|271|272|271|271|270|34000
1648738200000|2022-03-31 14:50:00|271|270|271|270|271|270|271|270|2300
1648738500000|2022-03-31 14:55:00|272|271|272|271|273|272|272|271|3100
1648738800000|2022-03-31 15:00:00|271|270|271|270|272|271|271|270|13900
1648739100000|2022-03-31 15:05:00|270|269|270|269|270|269|270|269|15300
1648739400000|2022-03-31 15:10:00|271|270|271|270|271|270|270|270|12200
1648739700000|2022-03-31 15:15:00|270|269|270|269|271|270|270|269|78400
1648740000000|2022-03-31 15:20:00|||||||||5300
1648740300000|2022-03-31 15:25:00|269|268|269|268|270|269|269|268|39700
1648740600000|2022-03-31 15:30:00|270|269|270|269|270|269|270|269|8200
1648740900000|2022-03-31 15:35:00|269|268|269|268|269|268|269|268|1700
1648741200000|2022-03-31 15:40:00|270|269|271|270|271|270|270|269|19000
1648741500000|2022-03-31 15:45:00|270|269|270|269|270|269|269|268|5800
1648741800000|2022-03-31 15:50:00|||||||||1000
1648742100000|2022-03-31 15:55:00|||||||||1800
1648742400000|2022-03-31 16:00:00|||||||||500
1648742700000|2022-03-31 16:05:00|269|268|269|268|269|268|269|268|12000
1648743000000|2022-03-31 16:10:00|270|269|269|268|270|269|269|268|10700
1648743300000|2022-03-31 16:15:00|270|269|270|269|270|269|269|268|3300
1648743600000|2022-03-31 16:20:00|269|268|268|267|269|268|268|267|26000
1648743900000|2022-03-31 16:25:00|||||||||1300
1648744200000|2022-03-31 16:30:00|267|266|267|266|267|266|267|266|26700
1648744500000|2022-03-31 16:35:00|||||||||6700
1648744800000|2022-03-31 16:40:00|268|267|267|266|268|267|267|266|11300
1648745100000|2022-03-31 16:45:00|||||||||7200
1648745400000|2022-03-31 16:50:00|266|265|266|265|266|265|266|265|4900
1648745700000|2022-03-31 16:55:00|||||||||1500
1648746000000|2022-03-31 17:00:00|||||||||14200
1648746300000|2022-03-31 17:05:00|||||||||45500
1648746600000|2022-03-31 17:10:00|||||||||700
1648746900000|2022-03-31 17:15:00|265|264|265|264|266|265|265|264|27600
1648747200000|2022-03-31 17:20:00|266|265|265|264|266|265|264|263|9700
1648747500000|2022-03-31 17:25:00|264|263|265|264|265|264|264|263|8100
1648747800000|2022-03-31 17:30:00|266|265|266|265|267|266|266|265|3100
1648748100000|2022-03-31 17:35:00|||||||||2300
1648748400000|2022-03-31 17:40:00|267|266|267|266|267|266|267|266|2400
1648748700000|2022-03-31 17:45:00|||||||||100
1648749000000|2022-03-31 17:50:00|||||||||400
1648749300000|2022-03-31 17:55:00|266|265|266|265|267|265|266|265|2700
1648749600000|2022-03-31 18:00:00|||||||||2500
1648749900000|2022-03-31 18:05:00|265|264|265|264|266|265|265|264|58100
1648750200000|2022-03-31 18:10:00|||||||||700
1648750500000|2022-03-31 18:15:00|||||||||10600
1648750800000|2022-03-31 18:20:00|||||||||5400
1648751100000|2022-03-31 18:25:00|||||||||2800
1648751700000|2022-03-31 18:35:00|266|265|267|266|267|266|266|265|52500
1648752000000|2022-03-31 18:40:00|268|267|268|267|268|267|268|267|13300
1648752300000|2022-03-31 18:45:00|269|268|269|268|269|268|268|267|10000
1648752900000|2022-03-31 18:55:00|270|269|270|269|270|269|269|268|12800
1648753200000|2022-03-31 19:00:00|271|270|271|270|272|271|271|270|17800
1648753500000|2022-03-31 19:05:00|270|269|270|269|271|270|270|269|5300
1648753800000|2022-03-31 19:10:00|||||||||600
1648754100000|2022-03-31 19:15:00|||||||||200
1648754400000|2022-03-31 19:20:00|269|268|267|266|269|268|267|266|11300
1648754700000|2022-03-31 19:25:00|||||||||3000
1648755000000|2022-03-31 19:30:00|268|267|268|267|268|267|267|266|15500
1648755300000|2022-03-31 19:35:00|267|266|267|266|268|267|267|266|16000
1648755600000|2022-03-31 19:40:00|||||||||5700
1648755900000|2022-03-31 19:45:00|||||||||400
1648756200000|2022-03-31 19:50:00|||||||||3200
1648756500000|2022-03-31 19:55:00|266|265|267|265|267|266|266|265|57100
1648819800000|2022-04-01 13:30:00|265|263|267|265|268|266|265|263|43000
1648820100000|2022-04-01 13:35:00|266|264|267|266|268|267|265|264|36400
1648820400000|2022-04-01 13:40:00|266|265|266|265|267|266|265|264|39100
1648820700000|2022-04-01 13:45:00|265|264|265|264|267|266|265|264|21000
1648821000000|2022-04-01 13:50:00|264|263|263|261|265|264|262|261|31500
1648821300000|2022-04-01 13:55:00|264|262|265|264|265|264|263|262|5200
1648821600000|2022-04-01 14:00:00|264|263|265|264|266|265|264|263|6500
1648821900000|2022-04-01 14:05:00|266|265|264|263|267|266|264|263|53000
1648822200000|2022-04-01 14:10:00|265|264|266|265|266|265|264|263|19700
1648822500000|2022-04-01 14:15:00|265|264|264|263|266|265|263|262|16900
1648822800000|2022-04-01 14:20:00|263|262|264|263|264|263|263|262|7100
1648823100000|2022-04-01 14:25:00|263|262|264|263|264|263|263|262|17900
1648823400000|2022-04-01 14:30:00|265|264|265|264|265|264|264|263|5900
1648823700000|2022-04-01 14:35:00|266|265|265|264|266|265|265|264|14900
1648824000000|2022-04-01 14:40:00|264|263|265|264|265|264|264|263|3700
1648824300000|2022-04-01 14:45:00|266|265|268|267|268|267|266|265|29300
1648824600000|2022-04-01 14:50:00|269|268|269|268|269|268|268|266|13500
1648824900000|2022-04-01 14:55:00|268|267|270|269|270|269|268|267|8500
1648825200000|2022-04-01 15:00:00|271|270|271|270|273|272|271|270|54300
1648825500000|2022-04-01 15:05:00|270|269|272|271|272|271|270|268|20400
1648825800000|2022-04-01 15:10:00|273|272|271|270|273|272|271|270|44200
1648826100000|2022-04-01 15:15:00|270|269|271|270|271|270|270|269|16400
1648826400000|2022-04-01 15:20:00|272|271|270|269|272|271|270|269|22500
1648826700000|2022-04-01 15:25:00|271|270|270|269|271|270|269|268|9500
1648827000000|2022-04-01 15:30:00|269|268|269|268|269|268|268|267|32900
1648827300000|2022-04-01 15:35:00|268|267|267|266|268|267|267|266|16200
1648827600000|2022-04-01 15:40:00|268|267|268|267|269|268|268|267|9100
1648827900000|2022-04-01 15:45:00|269|268|269|268|269|268|268|267|1900
1648828200000|2022-04-01 15:50:00|268|267|270|269|270|269|268|267|13500
1648828500000|2022-04-01 15:55:00|269|268|267|266|269|268|267|266|14000
1648828800000|2022-04-01 16:00:00|266|265|266|265|266|266|266|265|28400
1648829100000|2022-04-01 16:05:00|||||||||12400
1648829400000|2022-04-01 16:10:00|267|266|267|266|267|266|266|265|24100
1648829700000|2022-04-01 16:15:00|266|265|265|264|266|265|265|264|21900
1648830000000|2022-04-01 16:20:00|266|265|266|265|266|265|265|265|3100
1648830300000|2022-04-01 16:25:00|267|266|267|266|267|266|266|265|7200
1648830600000|2022-04-01 16:30:00|266|265|264|263|266|265|264|263|10700
1648830900000|2022-04-01 16:35:00|263|262|264|263|264|263|263|262|29200
1648831200000|2022-04-01 16:40:00|265|264|265|264|265|264|265|263|7400
1648831500000|2022-04-01 16:45:00|264|263|264|263|264|263|263|262|11100
1648831800000|2022-04-01 16:50:00|263|262|263|262|263|262|263|262|2700
1648832100000|2022-04-01 16:55:00|264|263|263|262|264|263|263|262|5100
1648832400000|2022-04-01 17:00:00|262|261|263|262|263|262|262|261|29000
1648832700000|2022-04-01 17:05:00|264|263|264|263|264|263|263|262|2500
1648833000000|2022-04-01 17:10:00|263|262|263|262|263|262|263|262|12600
1648833300000|2022-04-01 17:15:00|264|263|264|263|264|263|264|263|1200
1648833600000|2022-04-01 17:20:00|265|264|265|264|265|264|265|264|4700
1648833900000|2022-04-01 17:25:00|264|263|264|263|264|263|264|263|38500
1648834200000|2022-04-01 17:30:00|263|262|263|262|263|262|263|262|57600
1648834500000|2022-04-01 17:35:00|264|263|265|264|265|264|264|262|14500
1648834800000|2022-04-01 17:40:00|266|265|266|265|266|265|266|265|9700
1648835100000|2022-04-01 17:45:00|265|264|264|263|265|264|264|263|8500
1648835400000|2022-04-01 17:50:00|263|262|264|263|264|263|263|262|7100
1648835700000|2022-04-01 17:55:00|263|262|264|263|264|263|263|262|3800
1648836000000|2022-04-01 18:00:00|||||||||900
1648836300000|2022-04-01 18:05:00|265|264|264|263|265|264|264|263|50500
1648836600000|2022-04-01 18:10:00|263|262|263|262|264|263|263|262|20000
1648836900000|2022-04-01 18:15:00|264|263|264|263|264|263|264|263|3500
1648837200000|2022-04-01 18:20:00|265|264|264|263|265|264|264|263|3200
1648837500000|2022-04-01 18:25:00|265|264|265|263|265|264|264|263|2900
1648837800000|2022-04-01 18:30:00||264||264||264||264|7500
1648838100000|2022-04-01 18:35:00|264|263|264|263|264|263|264|263|4700
1648838400000|2022-04-01 18:40:00|263|262|264|263|264|263|263|262|5900
1648838700000|2022-04-01 18:45:00|||||||||500
1648839000000|2022-04-01 18:50:00|263|262|263|262|264|263|263|262|16300
1648839300000|2022-04-01 18:55:00|264|263|263|262|264|263|263|262|3000
1648839600000|2022-04-01 19:00:00|264|263|264|263|264|263|264|263|14600
1648839900000|2022-04-01 19:05:00||262||263||263||262|7500
1648840200000|2022-04-01 19:10:00|263|262|263|262|263|262|263|262|4600
1648840500000|2022-04-01 19:15:00|264|263|263|262|264|263|263|262|5400
1648840800000|2022-04-01 19:20:00||261||262||262||261|15700
1648841100000|2022-04-01 19:25:00|262|261|263|262|263|262|262|261|2700
1648841400000|2022-04-01 19:30:00|264|263|263|262|264|263|263|262|4500
1648841700000|2022-04-01 19:35:00|||||||||2400
1648842000000|2022-04-01 19:40:00|||||||||2400
1648842300000|2022-04-01 19:45:00|||||||||4800
1648842600000|2022-04-01 19:50:00|264|263|264|263|264|263|264|262|17400
1648842900000|2022-04-01 19:55:00|||||||||13100
1649079000000|2022-04-04 13:30:00|266|264|264|263|267|264|263|262|27200
1649079300000|2022-04-04 13:35:00|265|264|267|266|268|267|265|263|50800
1649079600000|2022-04-04 13:40:00|268|267|267|266|269|268|267|266|23700
1649079900000|2022-04-04 13:45:00|266|265|267|266|267|266|266|265|13500
1649080200000|2022-04-04 13:50:00|268|267|265|264|268|267|265|264|21800
1649080500000|2022-04-04 13:55:00|266|265|267|266|267|266|265|264|21400
1649080800000|2022-04-04 14:00:00|266|265|265|264|267|266|265|264|2500
1649081100000|2022-04-04 14:05:00|266|265|266|265|267|266|266|265|5400
1649081400000|2022-04-04 14:10:00|267|266|268|267|269|268|267|266|47400
1649081700000|2022-04-04 14:15:00|267|266|267|266|269|268|267|266|7900
1649082000000|2022-04-04 14:20:00|268|267|267|266|268|267|267|266|32100
1649082300000|2022-04-04 14:25:00|268|267|267|266|268|267|267|266|1400
1649082600000|2022-04-04 14:30:00|268|267|267|266|268|267|266|265|4100
1649082900000|2022-04-04 14:35:00|266|265|267|266|268|267|266|265|14100
1649083200000|2022-04-04 14:40:00|268|267|267|266|268|267|266|265|4200
1649083500000|2022-04-04 14:45:00|266|265|268|267|268|267|266|265|4400
1649083800000|2022-04-04 14:50:00|267|266|269|267|269|268|267|266|24600
1649084100000|2022-04-04 14:55:00|268|268|269|268|269|268|268|267|13200
1649084400000|2022-04-04 15:00:00|268|267|270|269|270|269|268|267|50500
1649084700000|2022-04-04 15:05:00|271|270|269|268|271|270|269|268|20600
1649085000000|2022-04-04 15:10:00|268|267|268|267|268|267|267|266|3300
1649085300000|2022-04-04 15:15:00|267|266|267|266|268|267|267|266|3600
1649085600000|2022-04-04 15:20:00|||||||||1900
1649085900000|2022-04-04 15:25:00|||||||||1100
1649086200000|2022-04-04 15:30:00|268|267|267|266|268|267|267|266|9600
1649086500000|2022-04-04 15:35:00|266|265|267|266|267|266|266|265|3900
1649086800000|2022-04-04 15:40:00|266|265|266|265|267|265|266|265|1300
1649087100000|2022-04-04 15:45:00|||||||||4700
1649087400000|2022-04-04 15:50:00|||||||||400
1649087700000|2022-04-04 15:55:00|265|264|265|264|265|264|265|264|16800
1649088000000|2022-04-04 16:00:00|266|265|266|265|266|265|265|264|8700
1649088300000|2022-04-04 16:05:00|265|264|265|264|265|264|264|263|63700
1649088600000|2022-04-04 16:10:00|||||||||500
1649088900000|2022-04-04 16:15:00|||||||||2800
1649089200000|2022-04-04 16:20:00|||||||||5900
1649089500000|2022-04-04 16:25:00|264|263|265|264|265|264|264|263|10100
1649089800000|2022-04-04 16:30:00|||||||||700
1649090100000|2022-04-04 16:35:00|||||||||1900
1649090400000|2022-04-04 16:40:00|264|263|265|264|265|264|264|263|17300
1649090700000|2022-04-04 16:45:00|266|265|265|264|266|265|265|264|3400
1649091000000|2022-04-04 16:50:00|266|265|266|265|266|265|266|265|6000
1649091300000|2022-04-04 16:55:00|||||||||800
1649091600000|2022-04-04 17:00:00|265|264|265|264|265|264|265|264|1900
1649091900000|2022-04-04 17:05:00|||||||||200
1649092200000|2022-04-04 17:10:00|||||||||400
1649092500000|2022-04-04 17:15:00|266|265|266|265|266|265|266|265|14100
1649092800000|2022-04-04 17:20:00|265|264|265|264|265|264|265|263|21800
1649093100000|2022-04-04 17:25:00|264|263|264|263|264|263|264|263|10500
1649093400000|2022-04-04 17:30:00|263|262|263|262|263|262|263|262|11800
1649093700000|2022-04-04 17:35:00|||||||||3400
1649094000000|2022-04-04 17:40:00|262|261|262|261|262|261|262|261|55400
1649094300000|2022-04-04 17:45:00|263|262|262|261|263|262|262|261|9100
1649094600000|2022-04-04 17:50:00|||||||||5300
1649094900000|2022-04-04 17:55:00|263|262|262|261|263|262|262|261|16200
1649095200000|2022-04-04 18:00:00|261|260|260|259|261|260|259|258|122100
1649095500000|2022-04-04 18:05:00|259|258|259|258|259|258|259|258|8400
1649095800000|2022-04-04 18:10:00|260|259|260|259|260|259|260|259|10500
1649096100000|2022-04-04 18:15:00|259|258|261|260|261|260|259|258|13200
1649096400000|2022-04-04 18:20:00|260|259|261|260|261|260|260|259|1900
1649096700000|2022-04-04 18:25:00|262|261|262|261|262|261|262|260|5400
1649097000000|2022-04-04 18:30:00||260||261||261||260|200
1649097300000|2022-04-04 18:35:00|263|262|263|262|263|262|262|261|24600
1649097600000|2022-04-04 18:40:00|||||||||10000
1649097900000|2022-04-04 18:45:00|264|263|264|263|264|263|263|262|20700
1649098200000|2022-04-04 18:50:00|263|262|263|262|263|262|263|262|10300
1649098500000|2022-04-04 18:55:00|264|263|263|262|264|263|263|262|2300
1649098800000|2022-04-04 19:00:00|262|261|263|262|263|262|262|261|11000
1649099100000|2022-04-04 19:05:00|||||||||3800
1649099400000|2022-04-04 19:10:00|264|263|263|262|264|263|263|262|11200
1649099700000|2022-04-04 19:15:00|264|263|263|262|264|263|263|262|400
1649100000000|2022-04-04 19:20:00|264|263|264|263|264|263|264|263|700
1649100300000|2022-04-04 19:25:00|263|262|264|263|264|263|263|262|4700
1649100600000|2022-04-04 19:30:00|265|264|265|264|265|264|265|264|100200
1649100900000|2022-04-04 19:35:00|||||||||100
1649101200000|2022-04-04 19:40:00|||||||||1100
1649101500000|2022-04-04 19:45:00|||||||||10400
1649101800000|2022-04-04 19:50:00|||||||||11100
1649102100000|2022-04-04 19:55:00|266|265|266|265|266|265|265|265|74200
1649165400000|2022-04-05 13:30:00|269|268|267|265|269|268|266|264|27600
1649165700000|2022-04-05 13:35:00|268|266|267|266|268|267|265|264|81000
1649166000000|2022-04-05 13:40:00|266|265|265|264|266|265|264|263|11000
1649166300000|2022-04-05 13:45:00|264|263|265|264|266|265|264|263|7900
1649166600000|2022-04-05 13:50:00|264|263|262|261|265|264|262|261|15200
1649166900000|2022-04-05 13:55:00|263|262|265|264|265|264|263|262|6200
1649167200000|2022-04-05 14:00:00|264|263|263|262|265|264|263|262|5200
1649167500000|2022-04-05 14:05:00|262|261|260|259|262|261|260|259|79300
1649167800000|2022-04-05 14:10:00|261|260|261|260|261|260|260|259|21100
1649168100000|2022-04-05 14:15:00|260|259|260|259|261|260|259|258|15700
1649168400000|2022-04-05 14:20:00|259|258|261|260|261|260|259|258|5900
1649168700000|2022-04-05 14:25:00|262|261|261|260|262|261|260|259|19100
1649169000000|2022-04-05 14:30:00|260|259|260|259|261|260|260|259|8600
1649169300000|2022-04-05 14:35:00|259|258|259|258|261|260|258|257|49200
1649169600000|2022-04-05 14:40:00|260|259|257|256|260|259|256|255|20000
1649169900000|2022-04-05 14:45:00|258|257|258|257|258|257|257|256|8400
1649170200000|2022-04-05 14:50:00|259|258|260|259|260|259|258|257|2300
1649170500000|2022-04-05 14:55:00|259|258|259|258|260|259|259|258|11200
1649170800000|2022-04-05 15:00:00|260|259|259|258|260|259|258|257|15000
1649171100000|2022-04-05 15:05:00|260|259|259|258|260|259|259|258|4300
1649171400000|2022-04-05 15:10:00|258|257|258|257|259|257|258|257|7700
1649171700000|2022-04-05 15:15:00|257|256|257|256|258|256|257|256|23300
1649172000000|2022-04-05 15:20:00|258|257|258|257|258|257|258|257|2600
1649172300000|2022-04-05 15:25:00|||||||||2100
1649172600000|2022-04-05 15:30:00|259|258|258|257|259|258|258|257|31000
1649172900000|2022-04-05 15:35:00|257|256|257|256|257|256|257|256|47000
1649173200000|2022-04-05 15:40:00|||||||||14200
1649173500000|2022-04-05 15:45:00|||||||||2100
1649173800000|2022-04-05 15:50:00|256|255|256|255|256|255|256|255|28900
1649174100000|2022-04-05 15:55:00|255|254|256|255|256|255|255|254|12900
1649174400000|2022-04-05 16:00:00|255|254|254|253|255|254|254|253|16200
1649174700000|2022-04-05 16:05:00|255|254|255|254|255|254|254|253|23600
1649175000000|2022-04-05 16:10:00|254|253|255|254|255|254|254|253|3700
1649175300000|2022-04-05 16:15:00|254|253|253|252|254|253|253|252|23000
1649175600000|2022-04-05 16:20:00|||||||||7000
1649176200000|2022-04-05 16:30:00|252|251|252|251|253|251|252|251|25800
1649176500000|2022-04-05 16:35:00|253|252|253|252|253|252|252|251|4100
1649176800000|2022-04-05 16:40:00|252|251|253|252|254|252|252|251|19400
1649177100000|2022-04-05 16:45:00|254|253|254|253|254|253|254|253|12800
1649177400000|2022-04-05 16:50:00|255|254|254|253|255|254|254|253|5500
1649177700000|2022-04-05 16:55:00|255|254|255|254|256|255|255|254|8100
1649178000000|2022-04-05 17:00:00|256|255|255|254|256|255|255|254|12900
1649178300000|2022-04-05 17:05:00|256|255|256|255|256|255|256|255|3600
1649178600000|2022-04-05 17:10:00|||||||||7300
1649178900000|2022-04-05 17:15:00|257|256|257|256|257|256|256|256|3200
1649179200000|2022-04-05 17:20:00|256|255|256|255|256|255|256|255|300
1649179500000|2022-04-05 17:25:00|255|254|256|255|256|255|255|254|10700
1649179800000|2022-04-05 17:30:00|255|254|254|253|256|255|254|253|2900
1649180100000|2022-04-05 17:35:00|||||||||600
1649180700000|2022-04-05 17:45:00|253|252|253|252|254|253|253|252|12000
1649181000000|2022-04-05 17:50:00|||||||||4800
1649181300000|2022-04-05 17:55:00|||||||||300
1649181600000|2022-04-05 18:00:00|||||||||100
1649181900000|2022-04-05 18:05:00|254|253|253|252|254|253|253|252|2800
1649182200000|2022-04-05 18:10:00|254|253|254|253|254|253|254|253|7700
1649182500000|2022-04-05 18:15:00|||||||||200
1649182800000|2022-04-05 18:20:00|||||||||700
1649183400000|2022-04-05 18:30:00|253|252|253|252|253|252|253|252|11300
1649183700000|2022-04-05 18:35:00|254|253|253|252|254|253|253|252|13500
1649184000000|2022-04-05 18:40:00|254|253|254|253|254|253|254|253|2700
1649184300000|2022-04-05 18:45:00|255|254|255|254|255|254|254|253|4900
1649184600000|2022-04-05 18:50:00|254|253|254|253|255|254|254|253|1800
1649184900000|2022-04-05 18:55:00|255|254|254|253|255|254|254|253|900
1649185200000|2022-04-05 19:00:00|253|252|253|252|253|252|253|252|400
1649185500000|2022-04-05 19:05:00|252|251|253|251|253|252|252|251|19900
1649185800000|2022-04-05 19:10:00|252||252||252||252||2500
1649186100000|2022-04-05 19:15:00|||||||||38600
1649186400000|2022-04-05 19:20:00|253|252|254|253|254|253|252|252|17600
1649186700000|2022-04-05 19:25:00|253|252|255|254|255|254|253|252|10600
1649187000000|2022-04-05 19:30:00|254|253|254|253|254|253|254|253|800
1649187300000|2022-04-05 19:35:00|||||||||500
1649187600000|2022-04-05 19:40:00|253|252|254|253|254|253|253|252|26600
1649187900000|2022-04-05 19:45:00|||||||||1700
1649188200000|2022-04-05 19:50:00|253|252|254|253|254|253|253|252|12900
1649188500000|2022-04-05 19:55:00|255|254|255|253|255|254|254|253|68600
1649251800000|2022-04-06 13:30:00|251|250|245|244|251|250|245|244|170300
1649252100000|2022-04-06 13:35:00|246|245|245|244|246|245|244|243|31500
1649252400000|2022-04-06 13:40:00|246|243|242|241|246|245|241|240|73100
1649252700000|2022-04-06 13:45:00|243|242|242|241|244|243|241|240|16100
1649253000000|2022-04-06 13:50:00|241|240|240|239|243|242|240|239|66200
1649253300000|2022-04-06 13:55:00|239|238|240|239|242|241|239|238|64700
1649253600000|2022-04-06 14:00:00|239|238|239|238|240|239|239|238|10800
1649253900000|2022-04-06 14:05:00|238|237|239|238|240|239|238|237|26800
1649254200000|2022-04-06 14:10:00|240|239|240|239|240|239|239|238|10600
1649254500000|2022-04-06 14:15:00|241|240|241|240|242|241|241|240|16200
1649254800000|2022-04-06 14:20:00|242|241|242|241|243|241|240|239|9200
1649255100000|2022-04-06 14:25:00|241|240|241|240|242|241|240|239|2600
1649255400000|2022-04-06 14:30:00|242|241|242|241|243|242|242|241|19000
1649255700000|2022-04-06 14:35:00|241|240|243|242|243|242|241|240|9500
1649256000000|2022-04-06 14:40:00|242|241|244|243|244|243|241|240|2800
1649256300000|2022-04-06 14:45:00|243|242|244|243|245|244|243|242|15700
1649256600000|2022-04-06 14:50:00|245|242|243|242|245|243|243|242|10000
1649256900000|2022-04-06 14:55:00|244|243|242|241|244|243|242|241|5800
1649257200000|2022-04-06 15:00:00|243|242|242|241|243|242|241|240|5200
1649257500000|2022-04-06 15:05:00|241|240|241|240|242|241|241|240|500
1649257800000|2022-04-06 15:10:00|240|239|241|240|241|240|240|239|15100
1649258100000|2022-04-06 15:15:00|240|239|238|237|241|240|238|237|65100
1649258400000|2022-04-06 15:20:00|239|238|239|238|240|239|239|238|9400
1649258700000|2022-04-06 15:25:00|238|237|238|237|239|238|238|237|4000
1649259000000|2022-04-06 15:30:00|237|236|238|237|239|238|237|236|33600
1649259300000|2022-04-06 15:35:00|239||238||239||238||2300
1649259600000|2022-04-06 15:40:00|239|238|239|238|239|238|239|238|7800
1649259900000|2022-04-06 15:45:00|240|239|240|239|240|239|239|238|4200
1649260200000|2022-04-06 15:50:00|241|238|239|238|241|238|239|238|4500
1649260500000|2022-04-06 15:55:00|240|239|239|238|240|239|239|238|5000
1649260800000|2022-04-06 16:00:00|238|237|238|237|238|237|238|237|7500
1649261100000|2022-04-06 16:05:00|239|238|238|237|239|238|238|237|300
1649261400000|2022-04-06 16:10:00|||||||||900
1649261700000|2022-04-06 16:15:00|237|236|236|235|237|236|236|235|33900
1649262000000|2022-04-06 16:20:00|237|236|237|235|237|236|236|235|6500
1649262300000|2022-04-06 16:25:00|236|236|237|236|237|236|236|235|4400
1649262600000|2022-04-06 16:30:00|238|237|237|236|238|237|237|236|9700
1649262900000|2022-04-06 16:35:00|236|235|236|235|237|236|236|235|17800
1649263200000|2022-04-06 16:40:00|||||||||2800
1649263500000|2022-04-06 16:45:00|237|236|237|236|237|236|237|236|3800
1649263800000|2022-04-06 16:50:00||235||236||236||235|600
1649264100000|2022-04-06 16:55:00|||||||||600
1649264400000|2022-04-06 17:00:00|236|235|236|235|236|235|236|235|23100
1649264700000|2022-04-06 17:05:00|||||||||1400
1649265000000|2022-04-06 17:10:00|237|236|236|235|237|236|236|235|14300
1649265300000|2022-04-06 17:15:00|237|236|238|237|238|237|237|236|6000
1649265600000|2022-04-06 17:20:00||236||237||237||236|100
1649265900000|2022-04-06 17:25:00|||||||||4700
1649266200000|2022-04-06 17:30:00|239|238|239|238|239|238|239|238|3500
1649266500000|2022-04-06 17:35:00|238|237|239|238|239|238|238|237|1200
1649266800000|2022-04-06 17:40:00|240|239|240|239|240|239|240|239|100
1649267100000|2022-04-06 17:45:00|239|238|242|241|242|241|239|238|6200
1649267400000|2022-04-06 17:50:00|243|242|241|240|243|242|241|240|12500
1649267700000|2022-04-06 17:55:00|240|239|241|239|241|240|240|239|3200
1649268000000|2022-04-06 18:00:00|240|240|243|242|245|244|240|239|60300
1649268300000|2022-04-06 18:05:00|242|241|239|238|243|241|239|238|6400
1649268600000|2022-04-06 18:10:00|238|237|238|237|239|238|238|237|21400
1649268900000|2022-04-06 18:15:00|237|236|237|236|237|236|237|236|16000
1649269200000|2022-04-06 18:20:00|238||237||238||237||1200
1649269500000|2022-04-06 18:25:00|238|237|238|237|239|238|238|237|3500
1649269800000|2022-04-06 18:30:00|239|238|240|239|240|239|239|238|24400
1649270100000|2022-04-06 18:35:00|241|240|240|239|241|240|239|238|18000
1649270400000|2022-04-06 18:40:00|239|238|241|240|241|240|239|238|19900
1649270700000|2022-04-06 18:45:00|242|241|240|239|242|241|240|239|11100
1649271000000|2022-04-06 18:50:00|241|240|242|241|242|241|240|239|10200
1649271300000|2022-04-06 18:55:00|243|242|244|243|244|243|243|242|11500
1649271600000|2022-04-06 19:00:00|245|244|244|243|245|244|244|243|22600
1649271900000|2022-04-06 19:05:00|243|242|242|241|243|242|241|240|8900
1649272200000|2022-04-06 19:10:00|241|240|242|241|243|242|241|240|20900
1649272500000|2022-04-06 19:15:00|243|242|241|240|244|243|241|240|12400
1649272800000|2022-04-06 19:20:00|240|239|240|239|241|239|240|238|13600
1649273100000|2022-04-06 19:25:00|239|238|239|238|239|238|239|238|4700
1649273400000|2022-04-06 19:30:00|240|239|239|238|240|239|239|238|9100
1649273700000|2022-04-06 19:35:00|240|239|240|239|240|239|240|239|8800
1649274000000|2022-04-06 19:40:00|||||||||2000
1649274300000|2022-04-06 19:45:00|241|240|242|241|242|241|241|239|19300
1649274600000|2022-04-06 19:50:00|241|240|240|239|241|240|240|239|22300
1649274900000|2022-04-06 19:55:00|239|238|240|238|240|239|239|238|15400
1649338200000|2022-04-07 13:30:00|241|240|244|242|244|242|241|239|46900
1649338500000|2022-04-07 13:35:00|243|243|241|240|244|243|241|240|12000
1649338800000|2022-04-07 13:40:00|242|241|239|238|242|241|239|238|12300
1649339100000|2022-04-07 13:45:00|240|239|237|236|240|239|237|236|11600
1649339400000|2022-04-07 13:50:00|238|237|241|240|241|240|238|236|20900
1649339700000|2022-04-07 13:55:00|240|239|241|240|242|241|239|238|500
1649340000000|2022-04-07 14:00:00|240|239|242|241|243|242|240|239|18400
1649340300000|2022-04-07 14:05:00|241|240|239|238|242|241|239|238|11600
1649340600000|2022-04-07 14:10:00|240|239|239|238|240|239|239|238|3500
1649340900000|2022-04-07 14:15:00|238|237|238|237|239|238|238|237|7700
1649341200000|2022-04-07 14:20:00|237|236|238|237|238|237|237|236|25700
1649341500000|2022-04-07 14:25:00|239|238|239|238|240|239|238|237|3100
1649341800000|2022-04-07 14:30:00|240|237|239|238|240|239|238|237|800
1649342100000|2022-04-07 14:35:00|240|239|237|236|240|239|237|236|10600
1649342400000|2022-04-07 14:40:00|236|235|237|235|237|236|236|235|6600
1649342700000|2022-04-07 14:45:00|236|236|236|235|237|236|236|235|1100
1649343000000|2022-04-07 14:50:00|237|236|237|236|237|236|236|235|1700
1649343300000|2022-04-07 14:55:00|236|235|237|236|237|236|236|235|1300
1649343600000|2022-04-07 15:00:00|238|237|238|237|239|237|236|235|2800
1649343900000|2022-04-07 15:05:00|237|236|237|236|237|236|237|236|100
1649344200000|2022-04-07 15:10:00|236|235|236|235|236|235|236|235|7800
1649344500000|2022-04-07 15:15:00|235|234|235|234|235|234|235|234|55200
1649344800000|2022-04-07 15:20:00|236|235|235|234|236|235|235|234|2500
1649345100000|2022-04-07 15:25:00|234|233|234|233|234|233|234|233|2700
1649345400000|2022-04-07 15:30:00|233|232|234|233|234|233|233|232|5100
1649345700000|2022-04-07 15:35:00|235|234|235|234|235|234|235|234|4300
1649346000000|2022-04-07 15:40:00|234|233|235|233|235|234|234|233|6900
1649346300000|2022-04-07 15:45:00|236|234|234|233|236|235|234|233|200
1649346600000|2022-04-07 15:50:00|235|234|234|233|235|234|234|233|7600
1649346900000|2022-04-07 15:55:00|235|234|234|233|235|234|234|233|3100
1649347200000|2022-04-07 16:00:00|235|234|234|233|235|234|234|233|3700
1649347500000|2022-04-07 16:05:00|235|234|235|234|235|234|235|234|2500
1649347800000|2022-04-07 16:10:00|234|233|235|234|235|234|234|233|200
1649348100000|2022-04-07 16:15:00|234|233|235|234|235|234|234|233|7200
1649348400000|2022-04-07 16:20:00|234|233|234|233|234|233|234|233|2300
1649348700000|2022-04-07 16:25:00|235|234|234|233|235|234|234|233|7300
1649349000000|2022-04-07 16:30:00|233|232|233|232|233|232|233|232|17000
1649349300000|2022-04-07 16:35:00|232|231|232|231|232|231|232|231|24100
1649349600000|2022-04-07 16:40:00|231|230|231|230|231|231|231|230|5300
1649349900000|2022-04-07 16:45:00|232|231|231|230|232|231|231|230|20700
1649350200000|2022-04-07 16:50:00|232|231|232|231|232|231|232|231|18500
1649350500000|2022-04-07 16:55:00|233|232|233|232|233|232|232|231|5900
1649350800000|2022-04-07 17:00:00|234|233|235|234|235|234|234|232|1900
1649351100000|2022-04-07 17:05:00|236|235|236|235|236|235|235|234|28700
1649351400000|2022-04-07 17:10:00|237|236|237|236|238|237|237|236|18100
1649351700000|2022-04-07 17:15:00|236|235|237|236|237|236|236|235|5100
1649352000000|2022-04-07 17:20:00|236|235|236|235|237|236|236|235|11300
1649352300000|2022-04-07 17:25:00|237|236|238|236|238|237|237|236|15200
1649352600000|2022-04-07 17:30:00|237|237|237|236|237|237|237|236|3100
1649352900000|2022-04-07 17:35:00|238|237|237|236|238|237|237|236|2800
1649353200000|2022-04-07 17:40:00|236|235|237|236|237|236|236|235|54500
1649353500000|2022-04-07 17:45:00|236|235|236|235|236|236|236|235|400
1649353800000|2022-04-07 17:50:00|||||||||500
1649354100000|2022-04-07 17:55:00|237|236|239|237|239|238|237|236|13400
1649354400000|2022-04-07 18:00:00|238|238|238|237|239|238|238|237|4300
1649354700000|2022-04-07 18:05:00|239|238|238|237|239|238|238|237|2900
1649355000000|2022-04-07 18:10:00|237|236|238|236|238|237|237|236|6700
1649355300000|2022-04-07 18:15:00|237|237|236|235|237|237|236|235|10800
1649355600000|2022-04-07 18:20:00|237|236|237|236|237|236|236|235|2700
1649355900000|2022-04-07 18:25:00|238|237|238|237|239|238|238|237|5300
1649356200000|2022-04-07 18:30:00|237|236|238|237|238|237|237|236|2000
1649356500000|2022-04-07 18:35:00|237|236|238|236|238|237|237|236|1400
1649356800000|2022-04-07 18:40:00|237|237|238|237|238|237|237|236|1600
1649357100000|2022-04-07 18:45:00|237|236|238|237|239|237|237|236|24500
1649357400000|2022-04-07 18:50:00|239|238|240|239|240|239|238|237|7000
1649357700000|2022-04-07 18:55:00|||||||||2800
1649358000000|2022-04-07 19:00:00|||||||||500
1649358300000|2022-04-07 19:05:00|241|240|241|240|241|240|240|239|18900
1649358600000|2022-04-07 19:10:00|242|241|242|241|242|241|241|240|4800
1649358900000|2022-04-07 19:15:00|243||242||243||242||51800
1649359200000|2022-04-07 19:20:00|241|240|241|240|242|240|240|239|53200
1649359500000|2022-04-07 19:25:00|||||||||200
1649359800000|2022-04-07 19:30:00|||||||||900
1649360100000|2022-04-07 19:35:00|||||||||10400
1649360400000|2022-04-07 19:40:00|||||||||4000
1649360700000|2022-04-07 19:45:00|240|239|240|239|240|239|240|239|9900
1649361000000|2022-04-07 19:50:00|239|238|240|239|240|239|239|238|13600
1649361300000|2022-04-07 19:55:00|239|238|239|237|239|238|238|237|13900
1649424600000|2022-04-08 13:30:00|235|233|235|233|238|236|234|233|34900
1649424900000|2022-04-08 13:35:00|234|234|235|234|236|235|234|233|5300
1649425200000|2022-04-08 13:40:00|234|233|234|233|235|234|232|231|35200
1649425500000|2022-04-08 13:45:00|235|232|235|234|236|235|235|232|8500
1649425800000|2022-04-08 13:50:00|234|233|233|232|235|234|233|232|14600
1649426100000|2022-04-08 13:55:00|232|231|233|232|233|232|232|231|7100
1649426400000|2022-04-08 14:00:00|232|231|235|234|235|234|232|231|29700
1649426700000|2022-04-08 14:05:00|236|235|236|235|236|235|234|233|47800
1649427000000|2022-04-08 14:10:00|235|234|235|234|235|234|234|233|2300
1649427300000|2022-04-08 14:15:00|234|233|235|234|236|234|234|233|1900
1649427600000|2022-04-08 14:20:00|236|235|238|237|239|238|235|235|15800
1649427900000|2022-04-08 14:25:00|239|238|240|239|240|239|238|237|2200
1649428200000|2022-04-08 14:30:00|241|240|239|238|241|240|239|238|17300
1649428500000|2022-04-08 14:35:00|238|237|238|237|238|237|238|237|400
1649428800000|2022-04-08 14:40:00|239|238|237|236|239|238|237|236|11700
1649429100000|2022-04-08 14:45:00|236|235|235|234|237|236|235|234|9300
1649429400000|2022-04-08 14:50:00|236|235|239|238|239|238|236|235|10200
1649429700000|2022-04-08 14:55:00|||||||||100
1649430000000|2022-04-08 15:00:00|240|239|239|238|240|239|239|238|8400
1649430300000|2022-04-08 15:05:00|240|239|240|239|240|239|239|238|7200
1649430600000|2022-04-08 15:10:00|239|238|240|239|240|239|239|238|700
1649430900000|2022-04-08 15:15:00|239|238|239|238|240|239|239|238|5800
1649431200000|2022-04-08 15:20:00|238|237|239|238|239|238|238|237|9800
1649431500000|2022-04-08 15:25:00|238|237|239|238|239|238|238|237|500
1649431800000|2022-04-08 15:30:00|240|239|239|238|240|239|239|238|1600
1649432100000|2022-04-08 15:35:00|238|237|238|237|239|237|237|236|33300
1649432400000|2022-04-08 15:40:00|239|238|240|239|240|239|238|237|10800
1649432700000|2022-04-08 15:45:00|239|238|241|240|241|240|239|238|21000
1649433000000|2022-04-08 15:50:00|240|239|240|239|241|240|240|239|5700
1649433300000|2022-04-08 15:55:00|239|238|239|238|240|239|239|238|7700
1649433600000|2022-04-08 16:00:00|240|239|239|238|240|239|239|238|1400
1649433900000|2022-04-08 16:05:00|||||||||600
1649434200000|2022-04-08 16:10:00|238|237|238|237|238|237|238|237|3000
1649434500000|2022-04-08 16:15:00|239|238|239|238|240|238|239|238|16500
1649434800000|2022-04-08 16:20:00|240|239|240|239|240|239|240|239|500
1649435100000|2022-04-08 16:25:00|241|240|241|240|241|240|240|239|4700
1649435400000|2022-04-08 16:30:00|240|239|240|239|241|240|240|239|10600
1649435700000|2022-04-08 16:35:00|||||||||100
1649436000000|2022-04-08 16:40:00|241|240|240|239|241|240|240|239|6600
1649436300000|2022-04-08 16:45:00|239|238|239|238|239|238|239|238|7600
1649436600000|2022-04-08 16:50:00|240|239|240|239|240|239|240|239|7100
1649436900000|2022-04-08 16:55:00|||||||||1700
1649437200000|2022-04-08 17:00:00|239|238|239|238|240|239|239|238|1100
1649437500000|2022-04-08 17:05:00|238|237|239|238|239|238|238|237|15800
1649437800000|2022-04-08 17:10:00|238|237|237|236|238|237|237|236|6800
1649438100000|2022-04-08 17:15:00|236|235|236|235|237|236|236|235|2800
1649438400000|2022-04-08 17:20:00|237|236|237|236|237|236|237|236|1400
1649438700000|2022-04-08 17:25:00|236|235|236|235|236|235|236|235|4000
1649439000000|2022-04-08 17:30:00|||||||||3400
1649439300000|2022-04-08 17:35:00|235|234|236|235|236|235|235|234|31300
1649440200000|2022-04-08 17:50:00|||||||||800
1649440500000|2022-04-08 17:55:00|||||||||1100
1649440800000|2022-04-08 18:00:00|||||||||100
1649441100000|2022-04-08 18:05:00|||||||||300
1649441400000|2022-04-08 18:10:00|235|234|235|234|235|234|235|234|11300
1649441700000|2022-04-08 18:15:00|236|235|235|234|236|235|235|234|6200
1649442000000|2022-04-08 18:20:00|236|235|236|235|236|235|235|234|6300
1649442300000|2022-04-08 18:25:00|235|234|235|234|235|234|235|234|1500
1649443200000|2022-04-08 18:40:00|236|235|236|235|236|235|235|234|6100
1649443500000|2022-04-08 18:45:00|||||||||800
1649443800000|2022-04-08 18:50:00|237|236|237|236|237|236|236|236|70200
1649444100000|2022-04-08 18:55:00|236|235|236|235|236|235|236|235|15100
1649444400000|2022-04-08 19:00:00|237|236|237|236|237|236|237|236|2600
1649444700000|2022-04-08 19:05:00|236|235|236|235|236|235|236|235|7900
1649445000000|2022-04-08 19:10:00|237|236|237|236|237|236|237|236|21900
1649445300000|2022-04-08 19:15:00|||||||||1300
1649445600000|2022-04-08 19:20:00|236|235|236|235|236|235|236|235|5400
1649445900000|2022-04-08 19:25:00|||||||||400
1649446200000|2022-04-08 19:30:00|235|234|235|234|235|235|235|234|47600
1649446500000|2022-04-08 19:35:00|234|233|234|233|234|233|234|233|36100
1649446800000|2022-04-08 19:40:00|||||||||9800
1649447100000|2022-04-08 19:45:00|235|234|234|233|235|234|234|233|18800
1649447400000|2022-04-08 19:50:00|||||||||12000
1649447700000|2022-04-08 19:55:00|||||||||21800
1649079000000|2022-04-04 13:30:00|266|264|264|263|267|264|263|262|27200
1649079300000|2022-04-04 13:35:00|265|264|267|266|268|267|265|263|50800
1649079600000|2022-04-04 13:40:00|268|267|267|266|269|268|267|266|23700
1649079900000|2022-04-04 13:45:00|266|265|267|266|267|266|266|265|13500
1649080200000|2022-04-04 13:50:00|268|267|265|264|268|267|265|264|21800
1649080500000|2022-04-04 13:55:00|266|265|267|266|267|266|265|264|21400
1649080800000|2022-04-04 14:00:00|266|265|265|264|267|266|265|264|2500
1649081100000|2022-04-04 14:05:00|266|265|266|265|267|266|266|265|5400
1649081400000|2022-04-04 14:10:00|267|266|268|267|269|268|267|266|47400
1649081700000|2022-04-04 14:15:00|267|266|267|266|269|268|267|266|7900
1649082000000|2022-04-04 14:20:00|268|267|267|266|268|267|267|266|32100
1649082300000|2022-04-04 14:25:00|268|267|267|266|268|267|267|266|1400
1649082600000|2022-04-04 14:30:00|268|267|267|266|268|267|266|265|4100
1649082900000|2022-04-04 14:35:00|266|265|267|266|268|267|266|265|14100
1649083200000|2022-04-04 14:40:00|268|267|267|266|268|267|266|265|4200
1649083500000|2022-04-04 14:45:00|266|265|268|267|268|267|266|265|4400
1649083800000|2022-04-04 14:50:00|267|266|269|267|269|268|267|266|24600
1649084100000|2022-04-04 14:55:00|268|268|269|268|269|268|268|267|13200
1649084400000|2022-04-04 15:00:00|268|267|270|269|270|269|268|267|50500
1649084700000|2022-04-04 15:05:00|271|270|269|268|271|270|269|268|20600
1649085000000|2022-04-04 15:10:00|268|267|268|267|268|267|267|266|3300
1649085300000|2022-04-04 15:15:00|267|266|267|266|268|267|267|266|3600
1649085600000|2022-04-04 15:20:00|||||||||1900
1649085900000|2022-04-04 15:25:00|||||||||1100
1649086200000|2022-04-04 15:30:00|268|267|267|266|268|267|267|266|9600
1649086500000|2022-04-04 15:35:00|266|265|267|266|267|266|266|265|3900
1649086800000|2022-04-04 15:40:00|266|265|266|265|267|265|266|265|1300
1649087100000|2022-04-04 15:45:00|||||||||4700
1649087400000|2022-04-04 15:50:00|||||||||400
1649087700000|2022-04-04 15:55:00|265|264|265|264|265|264|265|264|16800
1649088000000|2022-04-04 16:00:00|266|265|266|265|266|265|265|264|8700
1649088300000|2022-04-04 16:05:00|265|264|265|264|265|264|264|263|63700
1649088600000|2022-04-04 16:10:00|||||||||500
1649088900000|2022-04-04 16:15:00|||||||||2800
1649089200000|2022-04-04 16:20:00|||||||||5900
1649089500000|2022-04-04 16:25:00|264|263|265|264|265|264|264|263|10100
1649089800000|2022-04-04 16:30:00|||||||||700
1649090100000|2022-04-04 16:35:00|||||||||1900
1649090400000|2022-04-04 16:40:00|264|263|265|264|265|264|264|263|17300
1649090700000|2022-04-04 16:45:00|266|265|265|264|266|265|265|264|3400
1649091000000|2022-04-04 16:50:00|266|265|266|265|266|265|266|265|6000
1649091300000|2022-04-04 16:55:00|||||||||800
1649091600000|2022-04-04 17:00:00|265|264|265|264|265|264|265|264|1900
1649091900000|2022-04-04 17:05:00|||||||||200
1649092200000|2022-04-04 17:10:00|||||||||400
1649092500000|2022-04-04 17:15:00|266|265|266|265|266|265|266|265|14100
1649092800000|2022-04-04 17:20:00|265|264|265|264|265|264|265|263|21800
1649093100000|2022-04-04 17:25:00|264|263|264|263|264|263|264|263|10500
1649093400000|2022-04-04 17:30:00|263|262|263|262|263|262|263|262|11800
1649093700000|2022-04-04 17:35:00|||||||||3400
1649094000000|2022-04-04 17:40:00|262|261|262|261|262|261|262|261|55400
1649094300000|2022-04-04 17:45:00|263|262|262|261|263|262|262|261|9100
1649094600000|2022-04-04 17:50:00|||||||||5300
1649094900000|2022-04-04 17:55:00|263|262|262|261|263|262|262|261|16200
1649095200000|2022-04-04 18:00:00|261|260|260|259|261|260|259|258|122100
1649095500000|2022-04-04 18:05:00|259|258|259|258|259|258|259|258|8400
1649095800000|2022-04-04 18:10:00|260|259|260|259|260|259|260|259|10500
1649096100000|2022-04-04 18:15:00|259|258|261|260|261|260|259|258|13200
1649096400000|2022-04-04 18:20:00|260|259|261|260|261|260|260|259|1900
1649096700000|2022-04-04 18:25:00|262|261|262|261|262|261|262|260|5400
1649097000000|2022-04-04 18:30:00||260||261||261||260|200
1649097300000|2022-04-04 18:35:00|263|262|263|262|263|262|262|261|24600
1649097600000|2022-04-04 18:40:00|||||||||10000
1649097900000|2022-04-04 18:45:00|264|263|264|263|264|263|263|262|20700
1649098200000|2022-04-04 18:50:00|263|262|263|262|263|262|263|262|10300
1649098500000|2022-04-04 18:55:00|264|263|263|262|264|263|263|262|2300
1649098800000|2022-04-04 19:00:00|262|261|263|262|263|262|262|261|11000
1649099100000|2022-04-04 19:05:00|||||||||3800
1649099400000|2022-04-04 19:10:00|264|263|263|262|264|263|263|262|11200
1649099700000|2022-04-04 19:15:00|264|263|263|262|264|263|263|262|400
1649100000000|2022-04-04 19:20:00|264|263|264|263|264|263|264|263|700
1649100300000|2022-04-04 19:25:00|263|262|264|263|264|263|263|262|4700
1649100600000|2022-04-04 19:30:00|265|264|265|264|265|264|265|264|100200
1649100900000|2022-04-04 19:35:00|||||||||100
1649101200000|2022-04-04 19:40:00|||||||||1100
1649101500000|2022-04-04 19:45:00|||||||||10400
1649101800000|2022-04-04 19:50:00|||||||||11100
1649102100000|2022-04-04 19:55:00|266|265|266|265|266|265|265|265|74200
1649165400000|2022-04-05 13:30:00|269|268|267|265|269|268|266|264|27600
1649165700000|2022-04-05 13:35:00|268|266|267|266|268|267|265|264|81000
1649166000000|2022-04-05 13:40:00|266|265|265|264|266|265|264|263|11000
1649166300000|2022-04-05 13:45:00|264|263|265|264|266|265|264|263|7900
1649166600000|2022-04-05 13:50:00|264|263|262|261|265|264|262|261|15200
1649166900000|2022-04-05 13:55:00|263|262|265|264|265|264|263|262|6200
1649167200000|2022-04-05 14:00:00|264|263|263|262|265|264|263|262|5200
1649167500000|2022-04-05 14:05:00|262|261|260|259|262|261|260|259|79300
1649167800000|2022-04-05 14:10:00|261|260|261|260|261|260|260|259|21100
1649168100000|2022-04-05 14:15:00|260|259|260|259|261|260|259|258|15700
1649168400000|2022-04-05 14:20:00|259|258|261|260|261|260|259|258|5900
1649168700000|2022-04-05 14:25:00|262|261|261|260|262|261|260|259|19100
1649169000000|2022-04-05 14:30:00|260|259|260|259|261|260|260|259|8600
1649169300000|2022-04-05 14:35:00|259|258|259|258|261|260|258|257|49200
1649169600000|2022-04-05 14:40:00|260|259|257|256|260|259|256|255|20000
1649169900000|2022-04-05 14:45:00|258|257|258|257|258|257|257|256|8400
1649170200000|2022-04-05 14:50:00|259|258|260|259|260|259|258|257|2300
1649170500000|2022-04-05 14:55:00|259|258|259|258|260|259|259|258|11200
1649170800000|2022-04-05 15:00:00|260|259|259|258|260|259|258|257|15000
1649171100000|2022-04-05 15:05:00|260|259|259|258|260|259|259|258|4300
1649171400000|2022-04-05 15:10:00|258|257|258|257|259|257|258|257|7700
1649171700000|2022-04-05 15:15:00|257|256|257|256|258|256|257|256|23300
1649172000000|2022-04-05 15:20:00|258|257|258|257|258|257|258|257|2600
1649172300000|2022-04-05 15:25:00|||||||||2100
1649172600000|2022-04-05 15:30:00|259|258|258|257|259|258|258|257|31000
1649172900000|2022-04-05 15:35:00|257|256|257|256|257|256|257|256|47000
1649173200000|2022-04-05 15:40:00|||||||||14200
1649173500000|2022-04-05 15:45:00|||||||||2100
1649173800000|2022-04-05 15:50:00|256|255|256|255|256|255|256|255|28900
1649174100000|2022-04-05 15:55:00|255|254|256|255|256|255|255|254|12900
1649174400000|2022-04-05 16:00:00|255|254|254|253|255|254|254|253|16200
1649174700000|2022-04-05 16:05:00|255|254|255|254|255|254|254|253|23600
1649175000000|2022-04-05 16:10:00|254|253|255|254|255|254|254|253|3700
1649175300000|2022-04-05 16:15:00|254|253|253|252|254|253|253|252|23000
1649175600000|2022-04-05 16:20:00|||||||||7000
1649176200000|2022-04-05 16:30:00|252|251|252|251|253|251|252|251|25800
1649176500000|2022-04-05 16:35:00|253|252|253|252|253|252|252|251|4100
1649176800000|2022-04-05 16:40:00|252|251|253|252|254|252|252|251|19400
1649177100000|2022-04-05 16:45:00|254|253|254|253|254|253|254|253|12800
1649177400000|2022-04-05 16:50:00|255|254|254|253|255|254|254|253|5500
1649177700000|2022-04-05 16:55:00|255|254|255|254|256|255|255|254|8100
1649178000000|2022-04-05 17:00:00|256|255|255|254|256|255|255|254|12900
1649178300000|2022-04-05 17:05:00|256|255|256|255|256|255|256|255|3600
1649178600000|2022-04-05 17:10:00|||||||||7300
1649178900000|2022-04-05 17:15:00|257|256|257|256|257|256|256|256|3200
1649179200000|2022-04-05 17:20:00|256|255|256|255|256|255|256|255|300
1649179500000|2022-04-05 17:25:00|255|254|256|255|256|255|255|254|10700
1649179800000|2022-04-05 17:30:00|255|254|254|253|256|255|254|253|2900
1649180100000|2022-04-05 17:35:00|||||||||600
1649180700000|2022-04-05 17:45:00|253|252|253|252|254|253|253|252|12000
1649181000000|2022-04-05 17:50:00|||||||||4800
1649181300000|2022-04-05 17:55:00|||||||||300
1649181600000|2022-04-05 18:00:00|||||||||100
1649181900000|2022-04-05 18:05:00|254|253|253|252|254|253|253|252|2800
1649182200000|2022-04-05 18:10:00|254|253|254|253|254|253|254|253|7700
1649182500000|2022-04-05 18:15:00|||||||||200
1649182800000|2022-04-05 18:20:00|||||||||700
1649183400000|2022-04-05 18:30:00|253|252|253|252|253|252|253|252|11300
1649183700000|2022-04-05 18:35:00|254|253|253|252|254|253|253|252|13500
1649184000000|2022-04-05 18:40:00|254|253|254|253|254|253|254|253|2700
1649184300000|2022-04-05 18:45:00|255|254|255|254|255|254|254|253|4900
1649184600000|2022-04-05 18:50:00|254|253|254|253|255|254|254|253|1800
1649184900000|2022-04-05 18:55:00|255|254|254|253|255|254|254|253|900
1649185200000|2022-04-05 19:00:00|253|252|253|252|253|252|253|252|400
1649185500000|2022-04-05 19:05:00|252|251|253|251|253|252|252|251|19900
1649185800000|2022-04-05 19:10:00|252||252||252||252||2500
1649186100000|2022-04-05 19:15:00|||||||||38600
1649186400000|2022-04-05 19:20:00|253|252|254|253|254|253|252|252|17600
1649186700000|2022-04-05 19:25:00|253|252|255|254|255|254|253|252|10600
1649187000000|2022-04-05 19:30:00|254|253|254|253|254|253|254|253|800
1649187300000|2022-04-05 19:35:00|||||||||500
1649187600000|2022-04-05 19:40:00|253|252|254|253|254|253|253|252|26600
1649187900000|2022-04-05 19:45:00|||||||||1700
1649188200000|2022-04-05 19:50:00|253|252|254|253|254|253|253|252|12900
1649188500000|2022-04-05 19:55:00|255|254|255|253|255|254|254|253|68600
1649251800000|2022-04-06 13:30:00|251|250|245|244|251|250|245|244|170300
1649252100000|2022-04-06 13:35:00|246|245|245|244|246|245|244|243|31500
1649252400000|2022-04-06 13:40:00|246|243|242|241|246|245|241|240|73100
1649252700000|2022-04-06 13:45:00|243|242|242|241|244|243|241|240|16100
1649253000000|2022-04-06 13:50:00|241|240|240|239|243|242|240|239|66200
1649253300000|2022-04-06 13:55:00|239|238|240|239|242|241|239|238|64700
1649253600000|2022-04-06 14:00:00|239|238|239|238|240|239|239|238|10800
1649253900000|2022-04-06 14:05:00|238|237|239|238|240|239|238|237|26800
1649254200000|2022-04-06 14:10:00|240|239|240|239|240|239|239|238|10600
1649254500000|2022-04-06 14:15:00|241|240|241|240|242|241|241|240|16200
1649254800000|2022-04-06 14:20:00|242|241|242|241|243|241|240|239|9200
1649255100000|2022-04-06 14:25:00|241|240|241|240|242|241|240|239|2600
1649255400000|2022-04-06 14:30:00|242|241|242|241|243|242|242|241|19000
1649255700000|2022-04-06 14:35:00|241|240|243|242|243|242|241|240|9500
1649256000000|2022-04-06 14:40:00|242|241|244|243|244|243|241|240|2800
1649256300000|2022-04-06 14:45:00|243|242|244|243|245|244|243|242|15700
1649256600000|2022-04-06 14:50:00|245|242|243|242|245|243|243|242|10000
1649256900000|2022-04-06 14:55:00|244|243|242|241|244|243|242|241|5800
1649257200000|2022-04-06 15:00:00|243|242|242|241|243|242|241|240|5200
1649257500000|2022-04-06 15:05:00|241|240|241|240|242|241|241|240|500
1649257800000|2022-04-06 15:10:00|240|239|241|240|241|240|240|239|15100
1649258100000|2022-04-06 15:15:00|240|239|238|237|241|240|238|237|65100
1649258400000|2022-04-06 15:20:00|239|238|239|238|240|239|239|238|9400
1649258700000|2022-04-06 15:25:00|238|237|238|237|239|238|238|237|4000
1649259000000|2022-04-06 15:30:00|237|236|238|237|239|238|237|236|33600
1649259300000|2022-04-06 15:35:00|239||238||239||238||2300
1649259600000|2022-04-06 15:40:00|239|238|239|238|239|238|239|238|7800
1649259900000|2022-04-06 15:45:00|240|239|240|239|240|239|239|238|4200
1649260200000|2022-04-06 15:50:00|241|238|239|238|241|238|239|238|4500
1649260500000|2022-04-06 15:55:00|240|239|239|238|240|239|239|238|5000
1649260800000|2022-04-06 16:00:00|238|237|238|237|238|237|238|237|7500
1649261100000|2022-04-06 16:05:00|239|238|238|237|239|238|238|237|300
1649261400000|2022-04-06 16:10:00|||||||||900
1649261700000|2022-04-06 16:15:00|237|236|236|235|237|236|236|235|33900
1649262000000|2022-04-06 16:20:00|237|236|237|235|237|236|236|235|6500
1649262300000|2022-04-06 16:25:00|236|236|237|236|237|236|236|235|4400
1649262600000|2022-04-06 16:30:00|238|237|237|236|238|237|237|236|9700
1649262900000|2022-04-06 16:35:00|236|235|236|235|237|236|236|235|17800
1649263200000|2022-04-06 16:40:00|||||||||2800
1649263500000|2022-04-06 16:45:00|237|236|237|236|237|236|237|236|3800
1649263800000|2022-04-06 16:50:00||235||236||236||235|600
1649264100000|2022-04-06 16:55:00|||||||||600
1649264400000|2022-04-06 17:00:00|236|235|236|235|236|235|236|235|23100
1649264700000|2022-04-06 17:05:00|||||||||1400
1649265000000|2022-04-06 17:10:00|237|236|236|235|237|236|236|235|14300
1649265300000|2022-04-06 17:15:00|237|236|238|237|238|237|237|236|6000
1649265600000|2022-04-06 17:20:00||236||237||237||236|100
1649265900000|2022-04-06 17:25:00|||||||||4700
1649266200000|2022-04-06 17:30:00|239|238|239|238|239|238|239|238|3500
1649266500000|2022-04-06 17:35:00|238|237|239|238|239|238|238|237|1200
1649266800000|2022-04-06 17:40:00|240|239|240|239|240|239|240|239|100
1649267100000|2022-04-06 17:45:00|239|238|242|241|242|241|239|238|6200
1649267400000|2022-04-06 17:50:00|243|242|241|240|243|242|241|240|12500
1649267700000|2022-04-06 17:55:00|240|239|241|239|241|240|240|239|3200
1649268000000|2022-04-06 18:00:00|240|240|243|242|245|244|240|239|60300
1649268300000|2022-04-06 18:05:00|242|241|239|238|243|241|239|238|6400
1649268600000|2022-04-06 18:10:00|238|237|238|237|239|238|238|237|21400
1649268900000|2022-04-06 18:15:00|237|236|237|236|237|236|237|236|16000
1649269200000|2022-04-06 18:20:00|238||237||238||237||1200
1649269500000|2022-04-06 18:25:00|238|237|238|237|239|238|238|237|3500
1649269800000|2022-04-06 18:30:00|239|238|240|239|240|239|239|238|24400
1649270100000|2022-04-06 18:35:00|241|240|240|239|241|240|239|238|18000
1649270400000|2022-04-06 18:40:00|239|238|241|240|241|240|239|238|19900
1649270700000|2022-04-06 18:45:00|242|241|240|239|242|241|240|239|11100
1649271000000|2022-04-06 18:50:00|241|240|242|241|242|241|240|239|10200
1649271300000|2022-04-06 18:55:00|243|242|244|243|244|243|243|242|11500
1649271600000|2022-04-06 19:00:00|245|244|244|243|245|244|244|243|22600
1649271900000|2022-04-06 19:05:00|243|242|242|241|243|242|241|240|8900
1649272200000|2022-04-06 19:10:00|241|240|242|241|243|242|241|240|20900
1649272500000|2022-04-06 19:15:00|243|242|241|240|244|243|241|240|12400
1649272800000|2022-04-06 19:20:00|240|239|240|239|241|239|240|238|13600
1649273100000|2022-04-06 19:25:00|239|238|239|238|239|238|239|238|4700
1649273400000|2022-04-06 19:30:00|240|239|239|238|240|239|239|238|9100
1649273700000|2022-04-06 19:35:00|240|239|240|239|240|239|240|239|8800
1649274000000|2022-04-06 19:40:00|||||||||2000
1649274300000|2022-04-06 19:45:00|241|240|242|241|242|241|241|239|19300
1649274600000|2022-04-06 19:50:00|241|240|240|239|241|240|240|239|22300
1649274900000|2022-04-06 19:55:00|239|238|240|238|240|239|239|238|15400
1649338200000|2022-04-07 13:30:00|241|240|244|242|244|242|241|239|46900
1649338500000|2022-04-07 13:35:00|243|243|241|240|244|243|241|240|12000
1649338800000|2022-04-07 13:40:00|242|241|239|238|242|241|239|238|12300
1649339100000|2022-04-07 13:45:00|240|239|237|236|240|239|237|236|11600
1649339400000|2022-04-07 13:50:00|238|237|241|240|241|240|238|236|20900
1649339700000|2022-04-07 13:55:00|240|239|241|240|242|241|239|238|500
1649340000000|2022-04-07 14:00:00|240|239|242|241|243|242|240|239|18400
1649340300000|2022-04-07 14:05:00|241|240|239|238|242|241|239|238|11600
1649340600000|2022-04-07 14:10:00|240|239|239|238|240|239|239|238|3500
1649340900000|2022-04-07 14:15:00|238|237|238|237|239|238|238|237|7700
1649341200000|2022-04-07 14:20:00|237|236|238|237|238|237|237|236|25700
1649341500000|2022-04-07 14:25:00|239|238|239|238|240|239|238|237|3100
1649341800000|2022-04-07 14:30:00|240|237|239|238|240|239|238|237|800
1649342100000|2022-04-07 14:35:00|240|239|237|236|240|239|237|236|10600
1649342400000|2022-04-07 14:40:00|236|235|237|235|237|236|236|235|6600
1649342700000|2022-04-07 14:45:00|236|236|236|235|237|236|236|235|1100
1649343000000|2022-04-07 14:50:00|237|236|237|236|237|236|236|235|1700
1649343300000|2022-04-07 14:55:00|236|235|237|236|237|236|236|235|1300
1649343600000|2022-04-07 15:00:00|238|237|238|237|239|237|236|235|2800
1649343900000|2022-04-07 15:05:00|237|236|237|236|237|236|237|236|100
1649344200000|2022-04-07 15:10:00|236|235|236|235|236|235|236|235|7800
1649344500000|2022-04-07 15:15:00|235|234|235|234|235|234|235|234|55200
1649344800000|2022-04-07 15:20:00|236|235|235|234|236|235|235|234|2500
1649345100000|2022-04-07 15:25:00|234|233|234|233|234|233|234|233|2700
1649345400000|2022-04-07 15:30:00|233|232|234|233|234|233|233|232|5100
1649345700000|2022-04-07 15:35:00|235|234|235|234|235|234|235|234|4300
1649346000000|2022-04-07 15:40:00|234|233|235|233|235|234|234|233|6900
1649346300000|2022-04-07 15:45:00|236|234|234|233|236|235|234|233|200
1649346600000|2022-04-07 15:50:00|235|234|234|233|235|234|234|233|7600
1649346900000|2022-04-07 15:55:00|235|234|234|233|235|234|234|233|3100
1649347200000|2022-04-07 16:00:00|235|234|234|233|235|234|234|233|3700
1649347500000|2022-04-07 16:05:00|235|234|235|234|235|234|235|234|2500
1649347800000|2022-04-07 16:10:00|234|233|235|234|235|234|234|233|200
1649348100000|2022-04-07 16:15:00|234|233|235|234|235|234|234|233|7200
1649348400000|2022-04-07 16:20:00|234|233|234|233|234|233|234|233|2300
1649348700000|2022-04-07 16:25:00|235|234|234|233|235|234|234|233|7300
1649349000000|2022-04-07 16:30:00|233|232|233|232|233|232|233|232|17000
1649349300000|2022-04-07 16:35:00|232|231|232|231|232|231|232|231|24100
1649349600000|2022-04-07 16:40:00|231|230|231|230|231|231|231|230|5300
1649349900000|2022-04-07 16:45:00|232|231|231|230|232|231|231|230|20700
1649350200000|2022-04-07 16:50:00|232|231|232|231|232|231|232|231|18500
1649350500000|2022-04-07 16:55:00|233|232|233|232|233|232|232|231|5900
1649350800000|2022-04-07 17:00:00|234|233|235|234|235|234|234|232|1900
1649351100000|2022-04-07 17:05:00|236|235|236|235|236|235|235|234|28700
1649351400000|2022-04-07 17:10:00|237|236|237|236|238|237|237|236|18100
1649351700000|2022-04-07 17:15:00|236|235|237|236|237|236|236|235|5100
1649352000000|2022-04-07 17:20:00|236|235|236|235|237|236|236|235|11300
1649352300000|2022-04-07 17:25:00|237|236|238|236|238|237|237|236|15200
1649352600000|2022-04-07 17:30:00|237|237|237|236|237|237|237|236|3100
1649352900000|2022-04-07 17:35:00|238|237|237|236|238|237|237|236|2800
1649353200000|2022-04-07 17:40:00|236|235|237|236|237|236|236|235|54500
1649353500000|2022-04-07 17:45:00|236|235|236|235|236|236|236|235|400
1649353800000|2022-04-07 17:50:00|||||||||500
1649354100000|2022-04-07 17:55:00|237|236|239|237|239|238|237|236|13400
1649354400000|2022-04-07 18:00:00|238|238|238|237|239|238|238|237|4300
1649354700000|2022-04-07 18:05:00|239|238|238|237|239|238|238|237|2900
1649355000000|2022-04-07 18:10:00|237|236|238|236|238|237|237|236|6700
1649355300000|2022-04-07 18:15:00|237|237|236|235|237|237|236|235|10800
1649355600000|2022-04-07 18:20:00|237|236|237|236|237|236|236|235|2700
1649355900000|2022-04-07 18:25:00|238|237|238|237|239|238|238|237|5300
1649356200000|2022-04-07 18:30:00|237|236|238|237|238|237|237|236|2000
1649356500000|2022-04-07 18:35:00|237|236|238|236|238|237|237|236|1400
1649356800000|2022-04-07 18:40:00|237|237|238|237|238|237|237|236|1600
1649357100000|2022-04-07 18:45:00|237|236|238|237|239|237|237|236|24500
1649357400000|2022-04-07 18:50:00|239|238|240|239|240|239|238|237|7000
1649357700000|2022-04-07 18:55:00|||||||||2800
1649358000000|2022-04-07 19:00:00|||||||||500
1649358300000|2022-04-07 19:05:00|241|240|241|240|241|240|240|239|18900
1649358600000|2022-04-07 19:10:00|242|241|242|241|242|241|241|240|4800
1649358900000|2022-04-07 19:15:00|243||242||243||242||51800
1649359200000|2022-04-07 19:20:00|241|240|241|240|242|240|240|239|53200
1649359500000|2022-04-07 19:25:00|||||||||200
1649359800000|2022-04-07 19:30:00|||||||||900
1649360100000|2022-04-07 19:35:00|||||||||10400
1649360400000|2022-04-07 19:40:00|||||||||4000
1649360700000|2022-04-07 19:45:00|240|239|240|239|240|239|240|239|9900
1649361000000|2022-04-07 19:50:00|239|238|240|239|240|239|239|238|13600
1649361300000|2022-04-07 19:55:00|239|238|239|237|239|238|238|237|13900
1649424600000|2022-04-08 13:30:00|235|233|235|233|238|236|234|233|34900
1649424900000|2022-04-08 13:35:00|234|234|235|234|236|235|234|233|5300
1649425200000|2022-04-08 13:40:00|234|233|234|233|235|234|232|231|35200
1649425500000|2022-04-08 13:45:00|235|232|235|234|236|235|235|232|8500
1649425800000|2022-04-08 13:50:00|234|233|233|232|235|234|233|232|14600
1649426100000|2022-04-08 13:55:00|232|231|233|232|233|232|232|231|7100
1649426400000|2022-04-08 14:00:00|232|231|235|234|235|234|232|231|29700
1649426700000|2022-04-08 14:05:00|236|235|236|235|236|235|234|233|47800
1649427000000|2022-04-08 14:10:00|235|234|235|234|235|234|234|233|2300
1649427300000|2022-04-08 14:15:00|234|233|235|234|236|234|234|233|1900
1649427600000|2022-04-08 14:20:00|236|235|238|237|239|238|235|235|15800
1649427900000|2022-04-08 14:25:00|239|238|240|239|240|239|238|237|2200
1649428200000|2022-04-08 14:30:00|241|240|239|238|241|240|239|238|17300
1649428500000|2022-04-08 14:35:00|238|237|238|237|238|237|238|237|400
1649428800000|2022-04-08 14:40:00|239|238|237|236|239|238|237|236|11700
1649429100000|2022-04-08 14:45:00|236|235|235|234|237|236|235|234|9300
1649429400000|2022-04-08 14:50:00|236|235|239|238|239|238|236|235|10200
1649429700000|2022-04-08 14:55:00|||||||||100
1649430000000|2022-04-08 15:00:00|240|239|239|238|240|239|239|238|8400
1649430300000|2022-04-08 15:05:00|240|239|240|239|240|239|239|238|7200
1649430600000|2022-04-08 15:10:00|239|238|240|239|240|239|239|238|700
1649430900000|2022-04-08 15:15:00|239|238|239|238|240|239|239|238|5800
1649431200000|2022-04-08 15:20:00|238|237|239|238|239|238|238|237|9800
1649431500000|2022-04-08 15:25:00|238|237|239|238|239|238|238|237|500
1649431800000|2022-04-08 15:30:00|240|239|239|238|240|239|239|238|1600
1649432100000|2022-04-08 15:35:00|238|237|238|237|239|237|237|236|33300
1649432400000|2022-04-08 15:40:00|239|238|240|239|240|239|238|237|10800
1649432700000|2022-04-08 15:45:00|239|238|241|240|241|240|239|238|21000
1649433000000|2022-04-08 15:50:00|240|239|240|239|241|240|240|239|5700
1649433300000|2022-04-08 15:55:00|239|238|239|238|240|239|239|238|7700
1649433600000|2022-04-08 16:00:00|240|239|239|238|240|239|239|238|1400
1649433900000|2022-04-08 16:05:00|||||||||600
1649434200000|2022-04-08 16:10:00|238|237|238|237|238|237|238|237|3000
1649434500000|2022-04-08 16:15:00|239|238|239|238|240|238|239|238|16500
1649434800000|2022-04-08 16:20:00|240|239|240|239|240|239|240|239|500
1649435100000|2022-04-08 16:25:00|241|240|241|240|241|240|240|239|4700
1649435400000|2022-04-08 16:30:00|240|239|240|239|241|240|240|239|10600
1649435700000|2022-04-08 16:35:00|||||||||100
1649436000000|2022-04-08 16:40:00|241|240|240|239|241|240|240|239|6600
1649436300000|2022-04-08 16:45:00|239|238|239|238|239|238|239|238|7600
1649436600000|2022-04-08 16:50:00|240|239|240|239|240|239|240|239|7100
1649436900000|2022-04-08 16:55:00|||||||||1700
1649437200000|2022-04-08 17:00:00|239|238|239|238|240|239|239|238|1100
1649437500000|2022-04-08 17:05:00|238|237|239|238|239|238|238|237|15800
1649437800000|2022-04-08 17:10:00|238|237|237|236|238|237|237|236|6800
1649438100000|2022-04-08 17:15:00|236|235|236|235|237|236|236|235|2800
1649438400000|2022-04-08 17:20:00|237|236|237|236|237|236|237|236|1400
1649438700000|2022-04-08 17:25:00|236|235|236|235|236|235|236|235|4000
1649439000000|2022-04-08 17:30:00|||||||||3400
1649439300000|2022-04-08 17:35:00|235|234|236|235|236|235|235|234|31300
1649440200000|2022-04-08 17:50:00|||||||||800
1649440500000|2022-04-08 17:55:00|||||||||1100
1649440800000|2022-04-08 18:00:00|||||||||100
1649441100000|2022-04-08 18:05:00|||||||||300
1649441400000|2022-04-08 18:10:00|235|234|235|234|235|234|235|234|11300
1649441700000|2022-04-08 18:15:00|236|235|235|234|236|235|235|234|6200
1649442000000|2022-04-08 18:20:00|236|235|236|235|236|235|235|234|6300
1649442300000|2022-04-08 18:25:00|235|234|235|234|235|234|235|234|1500
1649443200000|2022-04-08 18:40:00|236|235|236|235|236|235|235|234|6100
1649443500000|2022-04-08 18:45:00|||||||||800
1649443800000|2022-04-08 18:50:00|237|236|237|236|237|236|236|236|70200
1649444100000|2022-04-08 18:55:00|236|235|236|235|236|235|236|235|15100
1649444400000|2022-04-08 19:00:00|237|236|237|236|237|236|237|236|2600
1649444700000|2022-04-08 19:05:00|236|235|236|235|236|235|236|235|7900
1649445000000|2022-04-08 19:10:00|237|236|237|236|237|236|237|236|21900
1649445300000|2022-04-08 19:15:00|||||||||1300
1649445600000|2022-04-08 19:20:00|236|235|236|235|236|235|236|235|5400
1649445900000|2022-04-08 19:25:00|||||||||400
1649446200000|2022-04-08 19:30:00|235|234|235|234|235|235|235|234|47600
1649446500000|2022-04-08 19:35:00|234|233|234|233|234|233|234|233|36100
1649446800000|2022-04-08 19:40:00|||||||||9800
1649447100000|2022-04-08 19:45:00|235|234|234|233|235|234|234|233|18800
1649447400000|2022-04-08 19:50:00|||||||||12000
1649447700000|2022-04-08 19:55:00|||||||||21800
1649683800000|2022-04-11 13:30:00|228|227|224|223|228|227|223|222|54500
1649684100000|2022-04-11 13:35:00|223|222|225|224|227|225|223|222|22100
1649684400000|2022-04-11 13:40:00|224|223|228|227|229|228|224|223|29500
1649684700000|2022-04-11 13:45:00|227|226|229|228|230|229|227|226|35600
1649685000000|2022-04-11 13:50:00|228|227|229|228|230|229|228|227|18500
1649685300000|2022-04-11 13:55:00|230|229|230|229|231|230|230|229|8300
1649685600000|2022-04-11 14:00:00|229|228|231|230|233|232|229|228|27400
1649685900000|2022-04-11 14:05:00|230|229|232|231|233|232|230|229|22700
1649686200000|2022-04-11 14:10:00|233|232|230|229|233|232|229|228|23500
1649686500000|2022-04-11 14:15:00|231|230|228|227|231|230|228|227|24100
1649686800000|2022-04-11 14:20:00|229|228|228|227|229|228|228|227|6300
1649687100000|2022-04-11 14:25:00|227|226|227|226|228|227|227|226|8500
1649687400000|2022-04-11 14:30:00|228|227|230|229|230|229|228|227|5800
1649687700000|2022-04-11 14:35:00|229|228|227|226|229|228|227|226|4100
1649688000000|2022-04-11 14:40:00|226|225|226|225|226|225|226|225|4600
1649688300000|2022-04-11 14:45:00|||||||||4100
1649688600000|2022-04-11 14:50:00|||||||||6300
1649688900000|2022-04-11 14:55:00|227|226|226|225|227|226|225|224|49600
1649689200000|2022-04-11 15:00:00|227|226|227|225|227|226|227|225|5100
1649689500000|2022-04-11 15:05:00|226||226||226||226||300
1649689800000|2022-04-11 15:10:00|||||||||3200
1649690100000|2022-04-11 15:15:00|227|226|227|225|227|226|227|225|5500
1649690400000|2022-04-11 15:20:00|226|226|226|225|226|226|226|225|1000
1649690700000|2022-04-11 15:25:00|227|226|227|226|227|226|227|226|900
1649691300000|2022-04-11 15:35:00|228|227|228|227|228|227|228|227|16800
1649691900000|2022-04-11 15:45:00|227|226|227|226|227|226|227|226|2500
1649692200000|2022-04-11 15:50:00|226|225|227|226|227|226|226|225|13800
1649692500000|2022-04-11 15:55:00|226|225|226|225|226|225|226|225|2300
1649692800000|2022-04-11 16:00:00|227|226|227|226|227|226|227|226|5200
1649693100000|2022-04-11 16:05:00|226|225|226|225|226|225|226|225|1900
1649693400000|2022-04-11 16:10:00|||||||||100
1649693700000|2022-04-11 16:15:00|227|226|227|226|227|226|227|226|900
1649694000000|2022-04-11 16:20:00|226|225|226|225|226|225|226|225|800
1649694300000|2022-04-11 16:25:00|225|224|225|224|225|225|225|224|101200
1649694600000|2022-04-11 16:30:00|||||||||200
1649694900000|2022-04-11 16:35:00|||||||||200
1649695200000|2022-04-11 16:40:00|||||||||3200
1649695500000|2022-04-11 16:45:00|||||||||7300
1649695800000|2022-04-11 16:50:00|||||||||4100
1649696100000|2022-04-11 16:55:00|||||||||7600
1649696400000|2022-04-11 17:00:00|226|225|227|226|227|226|226|225|13800
1649696700000|2022-04-11 17:05:00|||||||||100
1649697000000|2022-04-11 17:10:00|||||||||200
1649697300000|2022-04-11 17:15:00|226|225|226|225|226|225|226|225|3600
1649697600000|2022-04-11 17:20:00|||||||||4900
1649697900000|2022-04-11 17:25:00|227|226|227|226|227|226|227|226|15400
1649698200000|2022-04-11 17:30:00|228|227|228|227|228|227|227|226|28700
1649698500000|2022-04-11 17:35:00|227|226|227|226|227|226|227|226|0
1649698800000|2022-04-11 17:40:00|||||||||100
1649699100000|2022-04-11 17:45:00|226|225|227|226|227|226|226|225|12600
1649699400000|2022-04-11 17:50:00|||||||||1700
1649699700000|2022-04-11 17:55:00|||||||||8400
1649700000000|2022-04-11 18:00:00|228|227|228|227|228|227|228|227|4900
1649700300000|2022-04-11 18:05:00|229|226|229|228|229|228|229|226|9100
1649700600000|2022-04-11 18:10:00|228|227|228|227|228|227|228|227|300
1649700900000|2022-04-11 18:15:00|227|226|228|227|228|227|227|226|5400
1649701200000|2022-04-11 18:20:00||226||227||227||226|400
1649702100000|2022-04-11 18:35:00|||||||||3300
1649702400000|2022-04-11 18:40:00|||||||||800
1649703000000|2022-04-11 18:50:00|229|228|229|228|229|228|229|228|13600
1649703300000|2022-04-11 18:55:00|228|227|228|227|228|227|228|227|200
1649703600000|2022-04-11 19:00:00|229|228|228|227|229|228|228|227|3000
1649703900000|2022-04-11 19:05:00|||||||||4000
1649704200000|2022-04-11 19:10:00|||||||||2100
1649704500000|2022-04-11 19:15:00|229|228|228|227|229|228|228|227|8800
1649704800000|2022-04-11 19:20:00|229|228|229|228|229|228|229|228|2700
1649705100000|2022-04-11 19:25:00|||||||||10600
1649705400000|2022-04-11 19:30:00|228|227|227|226|228|227|227|226|16100
1649705700000|2022-04-11 19:35:00|228|227|227|226|228|227|227|226|5500
1649706000000|2022-04-11 19:40:00||225||225||225||225|30500
1649706300000|2022-04-11 19:45:00|226||226||226||226||7200
1649706600000|2022-04-11 19:50:00|||||||||1200
1649706900000|2022-04-11 19:55:00|227|224|227|224|227|225|226|224|23000
1649770200000|2022-04-12 13:30:00|230|229|229|228|234|230|229|228|22900
1649770500000|2022-04-12 13:35:00|230|229|231|230|231|230|229|228|30700
1649770800000|2022-04-12 13:40:00|230|229|230|229|230|229|229|228|22300
1649771100000|2022-04-12 13:45:00|229|228|231|230|232|231|229|227|20400
1649771400000|2022-04-12 13:50:00|232|231|232|231|233|232|231|230|27200
1649771700000|2022-04-12 13:55:00|233|232|235|234|235|234|233|232|28000
1649772000000|2022-04-12 14:00:00|236|235|236|235|237|236|234|233|67700
1649772300000|2022-04-12 14:05:00|235|234|235|234|236|235|235|234|9500
1649772600000|2022-04-12 14:10:00|236|235|235|234|236|235|234|233|21700
1649772900000|2022-04-12 14:15:00|234|233|233|232|234|234|233|232|15000
1649773200000|2022-04-12 14:20:00|234|233|233|232|235|233|232|231|21800
1649773500000|2022-04-12 14:25:00|232|231|232|231|233|232|232|231|6700
1649773800000|2022-04-12 14:30:00|231|230|232|231|233|231|231|230|18500
1649774100000|2022-04-12 14:35:00|231|230|231|230|231|230|230|229|23800
1649774700000|2022-04-12 14:45:00|232|231|230|229|232|231|230|229|17500
1649775000000|2022-04-12 14:50:00|229|228|230|229|230|229|229|228|4400
1649775300000|2022-04-12 14:55:00|||||||||2900
1649775600000|2022-04-12 15:00:00|231|230|231|230|231|230|231|229|1000
1649775900000|2022-04-12 15:05:00|230|229|230|229|231|230|230|229|5000
1649776200000|2022-04-12 15:10:00|231|230|231|230|231|230|231|229|4900
1649776500000|2022-04-12 15:15:00|232|231|233|232|233|232|231|230|3800
1649776800000|2022-04-12 15:20:00|232|231|233|232|233|232|232|231|300
1649777100000|2022-04-12 15:25:00|234|233|234|233|234|233|234|233|15100
1649777400000|2022-04-12 15:30:00|233|232|233|232|234|233|233|232|17300
1649777700000|2022-04-12 15:35:00|232|231|233|232|233|232|232|231|1900
1649778000000|2022-04-12 15:40:00|234|233|234|233|234|233|234|233|14400
1649778300000|2022-04-12 15:45:00|233|232|233|232|233|232|233|232|45400
1649778600000|2022-04-12 15:50:00|232|231|233|232|233|232|232|231|3000
1649778900000|2022-04-12 15:55:00|232|231|232|231|232|231|232|231|300
1649779200000|2022-04-12 16:00:00|231|230|231|230|231|230|231|230|12800
1649779500000|2022-04-12 16:05:00|230|229|230|229|230|230|230|229|32700
1649779800000|2022-04-12 16:10:00|||||||||5700
1649780100000|2022-04-12 16:15:00|231|230|231|230|232|231|231|229|48100
1649780400000|2022-04-12 16:20:00|||||||||1500
1649780700000|2022-04-12 16:25:00|230|229|229|228|231|229|229|228|39800
1649781000000|2022-04-12 16:30:00|||||||||5800
1649781300000|2022-04-12 16:35:00|||||||||1600
1649781600000|2022-04-12 16:40:00|228|227|229|228|229|228|228|227|19700
1649781900000|2022-04-12 16:45:00|228|227|229|228|229|228|228|227|6600
1649782200000|2022-04-12 16:50:00|230|229|229|228|230|229|229|228|5500
1649782500000|2022-04-12 16:55:00|||||||||1100
1649782800000|2022-04-12 17:00:00|230|229|229|228|230|229|229|228|12100
1649783100000|2022-04-12 17:05:00|||||||||600
1649783400000|2022-04-12 17:10:00|230|229|230|229|230|229|230|229|22100
1649783700000|2022-04-12 17:15:00|229|228|229|228|229|228|229|228|1000
1649784000000|2022-04-12 17:20:00|230|229|229|228|230|229|229|228|3600
1649784300000|2022-04-12 17:25:00|||||||||2500
1649784600000|2022-04-12 17:30:00|228|227|229|228|229|228|228|227|23100
1649785200000|2022-04-12 17:40:00|228|227|227|226|228|227|227|226|50600
1649785500000|2022-04-12 17:45:00|||||||||400
1649785800000|2022-04-12 17:50:00|226|225|227|226|227|226|226|225|25700
1649786100000|2022-04-12 17:55:00|226|225|226|225|226|225|226|225|1300
1649786400000|2022-04-12 18:00:00|||||||||9800
1649786700000|2022-04-12 18:05:00|227|226|226|225|227|226|226|225|11400
1649787000000|2022-04-12 18:10:00|225|224|224|223|225|224|224|223|37900
1649787300000|2022-04-12 18:15:00|||||||||8200
1649787600000|2022-04-12 18:20:00|||||||||2300
1649787900000|2022-04-12 18:25:00|||||||||5800
1649788200000|2022-04-12 18:30:00|||||||||800
1649788500000|2022-04-12 18:35:00|225|224|224|223|225|224|224|223|8700
1649788800000|2022-04-12 18:40:00|223|222|223|222|223|223|223|222|80400
1649789100000|2022-04-12 18:45:00|224|223|224|223|224|223|223|223|55100
1649789400000|2022-04-12 18:50:00|||||||||9400
1649789700000|2022-04-12 18:55:00|225||224||225||224||23000
1649790000000|2022-04-12 19:00:00|223|222|223|222|223|222|223|222|3600
1649790300000|2022-04-12 19:05:00|||||||||100
1649790600000|2022-04-12 19:10:00|||||||||200
1649791200000|2022-04-12 19:20:00|224|223|224|223|224|223|223|223|45700
1649791500000|2022-04-12 19:25:00|223|222|223|222|223|222|223|222|13100
1649791800000|2022-04-12 19:30:00|||||||||800
1649792100000|2022-04-12 19:35:00|224|223|224|223|224|223|223|223|52000
1649792400000|2022-04-12 19:40:00|225|224|224|223|225|224|224|223|19500
1649792700000|2022-04-12 19:45:00|225|224|224|223|225|224|224|223|13000
1649793000000|2022-04-12 19:50:00|||||||||7500
1649793300000|2022-04-12 19:55:00|||||||||14200
1649856600000|2022-04-13 13:30:00|226|224|226|225|226|225|224|223|11200
1649856900000|2022-04-13 13:35:00|227|226|228|227|230|229|227|225|41900
1649857200000|2022-04-13 13:40:00|227|226|230|229|231|230|226|225|48600
1649857500000|2022-04-13 13:45:00|231|230|230|229|232|231|230|229|43300
1649857800000|2022-04-13 13:50:00|231|230|231|230|232|231|230|229|26700
1649858100000|2022-04-13 13:55:00|230|229|230|229|231|230|230|229|22800
1649858400000|2022-04-13 14:00:00|231|228|230|229|231|229|229|228|13300
1649858700000|2022-04-13 14:05:00|231|230|230|229|231|230|230|229|29700
1649859000000|2022-04-13 14:10:00|229|228|230|229|230|229|229|228|14700
1649859300000|2022-04-13 14:15:00|231|230|232|231|232|231|231|230|44800
1649859600000|2022-04-13 14:20:00|||||||||900
1649859900000|2022-04-13 14:25:00|233|232|231|230|233|232|231|230|31800
1649860200000|2022-04-13 14:30:00|232|231|231|230|232|231|230|229|15000
1649860500000|2022-04-13 14:35:00|||||||||100
1649860800000|2022-04-13 14:40:00|230|229|233|232|233|232|230|229|35800
1649861100000|2022-04-13 14:45:00|234|233|233|232|234|233|233|232|18800
1649861400000|2022-04-13 14:50:00|234|233|234|233|234|233|234|233|29100
1649861700000|2022-04-13 14:55:00|233|232|233|232|234|232|233|232|29200
1649862000000|2022-04-13 15:00:00|234|233|234|233|235|233|233|232|21500
1649862300000|2022-04-13 15:05:00|235|234|235|234|235|234|235|234|2000
1649862600000|2022-04-13 15:10:00|234|233|235|234|235|234|234|233|7300
1649862900000|2022-04-13 15:15:00|236|235|236|235|236|235|236|235|18900
1649863200000|2022-04-13 15:20:00|235|234|237|236|237|236|235|234|39500
1649863500000|2022-04-13 15:25:00|238|237|237|236|238|237|237|236|14300
1649863800000|2022-04-13 15:30:00|238|237|238|237|239|238|238|237|12500
1649864100000|2022-04-13 15:35:00|239|236|237|236|239|237|237|236|5700
1649864400000|2022-04-13 15:40:00|||||||||300
1649864700000|2022-04-13 15:45:00|238|237|238|237|238|237|238|237|15500
1649865000000|2022-04-13 15:50:00|237|236|237|236|237|236|237|236|16500
1649865300000|2022-04-13 15:55:00|238|237|237|236|238|237|237|236|12900
1649865600000|2022-04-13 16:00:00|238|237|237|236|238|237|237|236|1500
1649865900000|2022-04-13 16:05:00|238|237|238|237|238|237|238|237|300
1649866200000|2022-04-13 16:10:00|237|236|237|236|237|236|237|236|3300
1649866500000|2022-04-13 16:15:00|238|237|238|237|238|237|237|236|4900
1649866800000|2022-04-13 16:20:00|237|236|238|237|238|237|237|236|8800
1649867100000|2022-04-13 16:25:00|239||238||239||238||62100
1649867700000|2022-04-13 16:35:00|||||||||200
1649868000000|2022-04-13 16:40:00|239|238|239|238|239|238|239|238|4500
1649868300000|2022-04-13 16:45:00|||||||||4500
1649868600000|2022-04-13 16:50:00|238|237|238|237|238|237|238|237|7600
1649868900000|2022-04-13 16:55:00|||||||||1300
1649869200000|2022-04-13 17:00:00|237|236|237|236|238|237|237|236|14300
1649869500000|2022-04-13 17:05:00|238|237|237|236|238|237|237|236|7300
1649869800000|2022-04-13 17:10:00|238|237|238|237|238|237|238|237|200
1649870100000|2022-04-13 17:15:00|237|236|237|236|237|236|237|236|2300
1649870400000|2022-04-13 17:20:00|236|235|237|236|237|236|236|235|19300
1649870700000|2022-04-13 17:25:00|236|235|236|235|236|235|236|235|2100
1649871000000|2022-04-13 17:30:00|235|234|235|234|235|234|235|234|5800
1649871300000|2022-04-13 17:35:00|234|233|234|233|235|234|234|233|14200
1649871600000|2022-04-13 17:40:00|||||||||1300
1649871900000|2022-04-13 17:45:00|235|234|235|233|235|234|234|233|14100
1649872200000|2022-04-13 17:50:00|234|234|234|233|234|234|234|233|100
1649872500000|2022-04-13 17:55:00|235|234|235|234|235|234|235|234|500
1649873100000|2022-04-13 18:05:00|236|235|236|235|236|235|235|235|6100
1649873400000|2022-04-13 18:10:00|235|234|235|234|235|234|235|234|6100
1649873700000|2022-04-13 18:15:00|||||||||300
1649874000000|2022-04-13 18:20:00|||||||||700
1649874300000|2022-04-13 18:25:00|||||||||4800
1649874600000|2022-04-13 18:30:00|234|233|234|233|235|234|234|233|6300
1649874900000|2022-04-13 18:35:00|235|234|235|234|235|234|235|234|8700
1649875200000|2022-04-13 18:40:00||233||234||234||233|13700
1649875500000|2022-04-13 18:45:00|||||||||200
1649875800000|2022-04-13 18:50:00|||||||||1000
1649876100000|2022-04-13 18:55:00|||||||||13900
1649876400000|2022-04-13 19:00:00|||||||||3000
1649876700000|2022-04-13 19:05:00|236|235|236|235|236|235|236|235|1800
1649877000000|2022-04-13 19:10:00|||||||||1900
1649877300000|2022-04-13 19:15:00|||||||||100
1649877600000|2022-04-13 19:20:00|||||||||3800
1649878500000|2022-04-13 19:35:00|235|234|235|234|235|234|235|234|9700
1649878800000|2022-04-13 19:40:00|234|233|234|233|235|233|234|233|29000
1649879100000|2022-04-13 19:45:00|235|234|234|233|235|234|234|233|17600
1649879400000|2022-04-13 19:50:00|||||||||19700
1649879700000|2022-04-13 19:55:00|235|234|235|234|235|234|235|234|17900
1649943000000|2022-04-14 13:30:00|234|233|234|232|235|234|233|232|40300
1649943300000|2022-04-14 13:35:00|233|233|232|231|234|233|232|230|78100
1649943600000|2022-04-14 13:40:00|231|230|230|229|231|231|230|229|56000
1649943900000|2022-04-14 13:45:00|229|228|230|229|231|230|229|228|37800
1649944200000|2022-04-14 13:50:00|229|228|229|228|229|228|227|226|24600
1649944500000|2022-04-14 13:55:00|228|227|229|228|229|228|227|226|15700
1649944800000|2022-04-14 14:00:00|228|227|229|228|229|228|228|227|12000
1649945100000|2022-04-14 14:05:00|228|227|227|226|228|227|226|225|33100
1649945400000|2022-04-14 14:10:00|228|227|228|227|228|227|227|226|4400
1649945700000|2022-04-14 14:15:00|227|226|228|227|228|227|227|226|6200
1649946000000|2022-04-14 14:20:00|227|226|228|227|229|228|227|226|18300
1649946300000|2022-04-14 14:25:00|229|228|229|228|229|228|228|227|5600
1649946600000|2022-04-14 14:30:00|228|227|228|227|230|229|228|227|25500
1649946900000|2022-04-14 14:35:00|227|226|227|226|228|227|227|226|43500
1649947200000|2022-04-14 14:40:00|228|227|227|226|228|227|227|226|3700
1649947500000|2022-04-14 14:45:00|228|227|226|225|228|227|226|225|20300
1649947800000|2022-04-14 14:50:00|227|226|227|226|227|226|227|226|2000
1649948100000|2022-04-14 14:55:00|||||||||100
1649948400000|2022-04-14 15:00:00|228|227|228|227|228|227|228|227|6900
1649948700000|2022-04-14 15:05:00|227|226|227|226|227|226|227|226|2100
1649949000000|2022-04-14 15:10:00|228||227||228||227||3000
1649949600000|2022-04-14 15:20:00|226|225|227|226|227|226|226|225|64900
1649949900000|2022-04-14 15:25:00|||||||||3000
1649950500000|2022-04-14 15:35:00|226|225|226|225|226|225|226|225|13200
1649950800000|2022-04-14 15:40:00|225|224|225|224|225|224|225|224|92500
1649951100000|2022-04-14 15:45:00|||||||||7000
1649951400000|2022-04-14 15:50:00|||||||||1900
1649951700000|2022-04-14 15:55:00|||||||||5200
1649952000000|2022-04-14 16:00:00|||||||||1500
1649952300000|2022-04-14 16:05:00|||||||||9300
1649952600000|2022-04-14 16:10:00|||||||||100
1649952900000|2022-04-14 16:15:00|||||||||17800
1649953200000|2022-04-14 16:20:00|||||||||100
1649953500000|2022-04-14 16:25:00|224|223|224|223|224|223|224|223|56800
1649953800000|2022-04-14 16:30:00|||||||||9900
1649954100000|2022-04-14 16:35:00|||||||||1200
1649954400000|2022-04-14 16:40:00|||||||||5800
1649954700000|2022-04-14 16:45:00|223|222|223|222|223|222|223|222|37700
1649955000000|2022-04-14 16:50:00|||||||||700
1649955300000|2022-04-14 16:55:00|224|223|225|224|225|224|224|223|46900
1649955600000|2022-04-14 17:00:00|||||||||1100
1649955900000|2022-04-14 17:05:00|226|225|226|225|226|225|226|224|14400
1649956200000|2022-04-14 17:10:00|||||||||1600
1649956500000|2022-04-14 17:15:00||224||225||225||224|16000
1649956800000|2022-04-14 17:20:00|225|224|225|224|225|224|225|224|1000
1649957100000|2022-04-14 17:25:00|||||||||900
1649957400000|2022-04-14 17:30:00|226|225|226|225|226|225|226|225|5200
1649957700000|2022-04-14 17:35:00|227|226|226|225|227|226|226|225|29800
1649958300000|2022-04-14 17:45:00||224||225||225||224|8100
1649958600000|2022-04-14 17:50:00|225|224|225|224|225|224|225|224|400
1649958900000|2022-04-14 17:55:00|226|225|226|225|226|225|226|224|1200
1649959200000|2022-04-14 18:00:00|225|224|226|225|226|225|225|224|5800
1649959500000|2022-04-14 18:05:00|225|224|225|224|225|224|225|224|1300
1649959800000|2022-04-14 18:10:00|||||||||2200
1649960100000|2022-04-14 18:15:00|||||||||1200
1649960400000|2022-04-14 18:20:00|224|223|224|223|224|223|224|223|17500
1649960700000|2022-04-14 18:25:00|225|224|224|223|225|224|224|223|4700
1649961000000|2022-04-14 18:30:00|225|224|224|223|225|224|224|223|18200
1649961300000|2022-04-14 18:35:00|||||||||2100
1649961600000|2022-04-14 18:40:00|||||||||19500
1649961900000|2022-04-14 18:45:00|||||||||800
1649962200000|2022-04-14 18:50:00|225|224|223|222|225|224|223|222|40900
1649962500000|2022-04-14 18:55:00|||||||||8000
1649962800000|2022-04-14 19:00:00|||||||||100
1649963100000|2022-04-14 19:05:00|224|223|223|222|224|223|223|222|5600
1649963400000|2022-04-14 19:10:00|224|223|223|222|224|223|223|222|4300
1649963700000|2022-04-14 19:15:00|224|223|224|222|224|223|223|222|7300
1649964000000|2022-04-14 19:20:00|223|223|223|222|223|223|223|222|4600
1649964300000|2022-04-14 19:25:00|||||||||9200
1649964600000|2022-04-14 19:30:00|||||||||4300
1649964900000|2022-04-14 19:35:00|224|223|222|221|224|223|222|221|101900
1649965200000|2022-04-14 19:40:00|||||||||2600
1649965500000|2022-04-14 19:45:00|||||||||4000
1649965800000|2022-04-14 19:50:00|||||||||5900
1649966100000|2022-04-14 19:55:00|223||223||223||223||17800
1650288600000|2022-04-18 13:30:00|222|221|220|218|223|221|219|218|73100
1650288900000|2022-04-18 13:35:00|219|217|217|216|219|217|217|216|38700
1650289200000|2022-04-18 13:40:00|216|215|217|216|218|217|216|215|34900
1650289500000|2022-04-18 13:45:00|216|215|217|216|217|216|216|215|33600
1650289800000|2022-04-18 13:50:00|216|215|217|216|217|216|216|215|12300
1650290100000|2022-04-18 13:55:00|216|215|218|217|218|217|216|215|8200
1650290400000|2022-04-18 14:00:00|217|216|221|220|222|220|217|216|63100
1650290700000|2022-04-18 14:05:00|222|221|219|218|222|221|219|218|12500
1650291000000|2022-04-18 14:10:00|218|217|219|218|221|220|218|217|7900
1650291300000|2022-04-18 14:15:00|220|219|219|218|220|219|219|218|1900
1650291600000|2022-04-18 14:20:00|218|217|221|220|221|220|218|217|12600
1650291900000|2022-04-18 14:25:00|220|219|219|218|221|220|219|218|4200
1650292200000|2022-04-18 14:30:00|220|219|218|217|220|219|218|217|14200
1650292500000|2022-04-18 14:35:00|217|216|218|217|218|217|217|216|13600
1650292800000|2022-04-18 14:40:00|219|218|218|217|219|218|218|217|7700
1650293100000|2022-04-18 14:45:00|219|218|218|217|219|218|218|217|4000
1650293400000|2022-04-18 14:50:00|217|216|217|216|218|217|217|216|6400
1650293700000|2022-04-18 14:55:00|218|217|218|216|218|217|217|216|6000
1650294000000|2022-04-18 15:00:00|217|217|218|217|218|217|217|216|800
1650294300000|2022-04-18 15:05:00|219|218|218|217|219|218|218|217|11500
1650294900000|2022-04-18 15:15:00|217|216|217|216|218|217|217|216|4400
1650295500000|2022-04-18 15:25:00|||||||||19100
1650295800000|2022-04-18 15:30:00|||||||||100
1650296100000|2022-04-18 15:35:00|216|215|216|215|217|216|216|215|4900
1650296400000|2022-04-18 15:40:00|||||||||6900
1650296700000|2022-04-18 15:45:00|217|216|216|215|217|216|216|215|11700
1650297000000|2022-04-18 15:50:00|217|216|216|215|217|216|216|215|0
1650297300000|2022-04-18 15:55:00|217|216|215|214|217|216|215|214|66500
1650297600000|2022-04-18 16:00:00|214|213|214|213|214|214|214|213|41600
1650297900000|2022-04-18 16:05:00|||||||||7200
1650298200000|2022-04-18 16:10:00|213|212|213|212|213|212|213|212|31000
1650298500000|2022-04-18 16:15:00|214|213|214|213|214|213|214|213|3100
1650298800000|2022-04-18 16:20:00|213|212|214|213|214|213|213|212|10500
1650299100000|2022-04-18 16:25:00|||||||||3400
1650299400000|2022-04-18 16:30:00|||||||||3900
1650299700000|2022-04-18 16:35:00|215|214|215|214|215|214|215|214|27600
1650300000000|2022-04-18 16:40:00|214|213|215|214|215|214|214|213|6200
1650300300000|2022-04-18 16:45:00|216|215|216|215|217|216|216|215|6100
1650300600000|2022-04-18 16:50:00|||||||||100
1650300900000|2022-04-18 16:55:00|217|216|216|215|217|216|216|215|12400
1650301500000|2022-04-18 17:05:00|217|216|218|217|218|217|217|216|30500
1650301800000|2022-04-18 17:10:00|219|218|218|217|220|218|218|217|14200
1650302100000|2022-04-18 17:15:00|219|218|218|217|219|218|218|217|16600
1650302700000|2022-04-18 17:25:00|||||||||1300
1650303000000|2022-04-18 17:30:00|219|218|220|219|220|219|219|218|21100
1650303300000|2022-04-18 17:35:00|||||||||3200
1650303600000|2022-04-18 17:40:00|||||||||2100
1650303900000|2022-04-18 17:45:00|221|220|221|220|221|220|220|219|11000
1650304200000|2022-04-18 17:50:00|220|219|221|220|221|220|220|219|100
1650304500000|2022-04-18 17:55:00|222|221|221|220|222|221|221|220|26500
1650304800000|2022-04-18 18:00:00|222|221|222|221|222|221|221|220|1500
1650305100000|2022-04-18 18:05:00|||||||||900
1650305400000|2022-04-18 18:10:00|221|220|222|221|222|221|221|220|1800
1650305700000|2022-04-18 18:15:00|223|222|223|222|224|223|223|222|25500
1650306000000|2022-04-18 18:20:00|222|221|225|224|225|224|222|221|4900
1650306300000|2022-04-18 18:25:00|226|225|224|223|226|225|224|223|76200
1650306600000|2022-04-18 18:30:00|225|224|225|224|225|224|224|223|1900
1650306900000|2022-04-18 18:35:00|224|223|224|223|225|224|224|223|6800
1650307200000|2022-04-18 18:40:00|||||||||2200
1650307500000|2022-04-18 18:45:00|223|222|224|223|224|223|223|222|7200
1650307800000|2022-04-18 18:50:00|223|222|223|222|223|223|223|222|7300
1650308100000|2022-04-18 18:55:00|||||||||9600
1650308400000|2022-04-18 19:00:00|||||||||14200
1650308700000|2022-04-18 19:05:00|222|221|221|220|223|221|220|219|66700
1650309000000|2022-04-18 19:10:00|220|219|220|219|220|219|219|218|156000
1650309300000|2022-04-18 19:15:00|221|220|221|220|221|220|221|220|5000
1650309600000|2022-04-18 19:20:00|220|219|221|220|221|220|220|219|7200
1650309900000|2022-04-18 19:25:00|||||||||2500
1650310200000|2022-04-18 19:30:00|220|219|220|219|220|220|220|219|17400
1650310500000|2022-04-18 19:35:00|219|218|219|218|220|219|219|218|9900
1650310800000|2022-04-18 19:40:00|220|218|220|218|221|219|219|217|2600
1650311100000|2022-04-18 19:45:00|221|219|219|217|221|219|219|217|0
1650311400000|2022-04-18 19:50:00|220|218|219|217|220|218|219|217|1500
1650311700000|2022-04-18 19:55:00|220|218|221|218|222|219|219|217|6700
1650375000000|2022-04-19 13:30:00|230|228|224|222|230|229|222|221|77500
1650375300000|2022-04-19 13:35:00|223|223|221|220|224|223|221|220|19600
1650375600000|2022-04-19 13:40:00|220|219|225|223|225|224|220|219|170800
1650375900000|2022-04-19 13:45:00|224|224|226|225|226|225|224|223|33100
1650376200000|2022-04-19 13:50:00|225|224|228|227|228|227|225|224|28900
1650376500000|2022-04-19 13:55:00|227|226|229|228|229|228|227|226|37400
1650376800000|2022-04-19 14:00:00|228|227|230|229|230|229|228|227|26400
1650377100000|2022-04-19 14:05:00|229|228|228|227|229|228|228|227|10300
1650377400000|2022-04-19 14:10:00|229|228|229|228|229|228|229|228|11200
1650377700000|2022-04-19 14:15:00|228|227|229|228|229|228|227|226|7100
1650378000000|2022-04-19 14:20:00|228|227|229|228|229|228|228|227|3700
1650378300000|2022-04-19 14:25:00|228|227|228|227|228|228|228|227|4600
1650378600000|2022-04-19 14:30:00|229|228|229|228|229|228|229|228|2700
1650378900000|2022-04-19 14:35:00|228|227|231|230|231|230|228|227|61700
1650379200000|2022-04-19 14:40:00|230|229|232|231|232|231|230|229|20500
1650379500000|2022-04-19 14:45:00|||||||||6900
1650379800000|2022-04-19 14:50:00|231|230|231|230|232|231|231|230|6600
1650380100000|2022-04-19 14:55:00|232|231|231|230|232|231|231|230|32600
1650380400000|2022-04-19 15:00:00|||||||||12400
1650380700000|2022-04-19 15:05:00|232|231|232|231|233|232|232|231|66700
1650381000000|2022-04-19 15:10:00|||||||||8100
1650381300000|2022-04-19 15:15:00|||||||||44400
1650381600000|2022-04-19 15:20:00|233|232|233|232|234|233|233|232|64700
1650381900000|2022-04-19 15:25:00|234|233|233|232|234|233|233|232|2500
1650382200000|2022-04-19 15:30:00|||||||||3800
1650382500000|2022-04-19 15:35:00|232|231|233|232|233|232|232|231|13500
1650382800000|2022-04-19 15:40:00|234|233|234|233|234|233|233|232|23500
1650383100000|2022-04-19 15:45:00|233|232|233|232|233|232|233|232|9000
1650383400000|2022-04-19 15:50:00|||||||||100
1650383700000|2022-04-19 15:55:00|232|231|232|231|232|231|232|231|10600
1650384000000|2022-04-19 16:00:00|231|230|231|230|232|230|231|230|7300
1650384300000|2022-04-19 16:05:00|232|231|232|231|232|231|232|231|7800
1650384600000|2022-04-19 16:10:00|||||||||900
1650384900000|2022-04-19 16:15:00|||||||||200
1650385500000|2022-04-19 16:25:00|231|230|230|229|231|230|230|229|7700
1650385800000|2022-04-19 16:30:00|231|230|231|230|231|230|230|230|15500
1650386100000|2022-04-19 16:35:00|230|229|230|229|230|229|230|229|4000
1650386400000|2022-04-19 16:40:00|||||||||5700
1650386700000|2022-04-19 16:45:00|||||||||1200
1650387000000|2022-04-19 16:50:00|||||||||3600
1650387300000|2022-04-19 16:55:00|||||||||400
1650387600000|2022-04-19 17:00:00|||||||||200
1650387900000|2022-04-19 17:05:00|229|228|229|228|229|228|229|228|2000
1650388200000|2022-04-19 17:10:00|230|229|230|229|230|229|229|228|4100
1650388500000|2022-04-19 17:15:00|||||||||500
1650388800000|2022-04-19 17:20:00|229|228|229|228|230|228|229|228|18400
1650389100000|2022-04-19 17:25:00|||||||||3600
1650389400000|2022-04-19 17:30:00|||||||||1000
1650389700000|2022-04-19 17:35:00|||||||||12400
1650390000000|2022-04-19 17:40:00|||||||||1800
1650390300000|2022-04-19 17:45:00|||||||||700
1650390600000|2022-04-19 17:50:00|||||||||12700
1650390900000|2022-04-19 17:55:00|||||||||2300
1650391200000|2022-04-19 18:00:00|||||||||6700
1650391500000|2022-04-19 18:05:00|||||||||8600
1650391800000|2022-04-19 18:10:00|228|227|228|226|228|227|227|226|21300
1650392100000|2022-04-19 18:15:00|227|227|227|226|227|227|227|226|19100
1650392400000|2022-04-19 18:20:00|226|225|228|227|228|227|226|225|22900
1650392700000|2022-04-19 18:25:00|||||||||3900
1650393000000|2022-04-19 18:30:00|||||||||700
1650393300000|2022-04-19 18:35:00|229|228|229|228|229|228|228|227|8200
1650393600000|2022-04-19 18:40:00|||||||||500
1650393900000|2022-04-19 18:45:00|||||||||1800
1650394200000|2022-04-19 18:50:00|228|227|228|227|228|227|228|227|4400
1650394500000|2022-04-19 18:55:00|229|228|229|228|229|228|228|227|2500
1650394800000|2022-04-19 19:00:00|||||||||500
1650395100000|2022-04-19 19:05:00|||||||||1700
1650395400000|2022-04-19 19:10:00|228|227|229|228|229|228|228|227|18500
1650395700000|2022-04-19 19:15:00|230|229|230|229|230|229|230|229|39300
1650396000000|2022-04-19 19:20:00|||||||||7400
1650396300000|2022-04-19 19:25:00|||||||||2100
1650396600000|2022-04-19 19:30:00|||||||||1400
1650396900000|2022-04-19 19:35:00|231|230|231|230|231|230|231|229|21300
1650397200000|2022-04-19 19:40:00|230|229|230|229|230|229|230|229|11000
1650397500000|2022-04-19 19:45:00|||||||||6600
1650397800000|2022-04-19 19:50:00|||||||||13900
1650398100000|2022-04-19 19:55:00|||||||||21900
1650461400000|2022-04-20 13:30:00|233|232|230|228|233|232|230|228|56000
1650461700000|2022-04-20 13:35:00|229|229|229|228|231|229|229|228|13000
1650462000000|2022-04-20 13:40:00|228|227|226|225|228|227|226|225|29500
1650462300000|2022-04-20 13:45:00|227|226|227|226|227|226|226|225|14600
1650462600000|2022-04-20 13:50:00|228|227|225|224|228|227|225|223|52700
1650462900000|2022-04-20 13:55:00|224|223|224|223|225|224|223|222|19100
1650463200000|2022-04-20 14:00:00|225|224|224|223|225|224|223|222|7700
1650463500000|2022-04-20 14:05:00|223|222|224|223|224|223|222|221|39800
1650463800000|2022-04-20 14:10:00|223|222|226|224|226|225|223|222|25900
1650464100000|2022-04-20 14:15:00|225|225|226|225|227|225|225|224|28200
1650464400000|2022-04-20 14:20:00|227|226|225|224|227|226|225|224|17600
1650464700000|2022-04-20 14:25:00|224|223|225|224|225|224|224|223|30000
1650465000000|2022-04-20 14:30:00|226|225|226|225|226|225|225|224|9400
1650465300000|2022-04-20 14:35:00|227|226|226|225|227|226|226|225|2500
1650465600000|2022-04-20 14:40:00|227|226|226|225|227|226|226|225|2600
1650465900000|2022-04-20 14:45:00|225|224|226|225|226|225|225|224|5600
1650466200000|2022-04-20 14:50:00|227|226|228|227|228|227|227|226|34800
1650466500000|2022-04-20 14:55:00|227|226|227|226|227|226|226|225|2400
1650466800000|2022-04-20 15:00:00|226|225|225|224|226|225|225|224|11800
1650467100000|2022-04-20 15:05:00|226|225|225|224|226|225|225|224|13400
1650467400000|2022-04-20 15:10:00|224|223|224|223|224|223|223|222|16300
1650467700000|2022-04-20 15:15:00|223|222|223|222|223|222|223|222|2200
1650468000000|2022-04-20 15:20:00|||||||||6000
1650468300000|2022-04-20 15:25:00|224|223|224|223|224|223|224|223|3200
1650468600000|2022-04-20 15:30:00|225|224|224|223|225|224|224|223|4900
1650468900000|2022-04-20 15:35:00|225|224|225|224|225|224|225|224|4800
1650469200000|2022-04-20 15:40:00|||||||||1900
1650469500000|2022-04-20 15:45:00|224|223|223|222|224|223|223|222|9700
1650469800000|2022-04-20 15:50:00|224||224||224||224||0
1650470100000|2022-04-20 15:55:00|223|223|224|223|224|223|223|222|7500
1650470400000|2022-04-20 16:00:00|||||||||500
1650470700000|2022-04-20 16:05:00|225|224|224|223|225|224|224|222|13800
1650471000000|2022-04-20 16:10:00|223|222|223|222|223|222|223|222|0
1650471300000|2022-04-20 16:15:00|222|221|222|221|222|221|222|221|64700
1650471600000|2022-04-20 16:20:00|221|220|222|220|222|220|221|220|19000
1650471900000|2022-04-20 16:25:00|221|221|223|222|223|222|221|220|3800
1650472200000|2022-04-20 16:30:00|224|223|224|223|224|223|224|223|1100
1650472500000|2022-04-20 16:35:00|||||||||200
1650472800000|2022-04-20 16:40:00|223|222|223|222|223|222|223|222|2300
1650473100000|2022-04-20 16:45:00|224|223|224|223|224|223|224|223|1300
1650473400000|2022-04-20 16:50:00|||||||||600
1650474000000|2022-04-20 17:00:00|225|224|225|224|225|224|225|224|26500
1650474300000|2022-04-20 17:05:00|224|223|224|223|224|223|224|223|17800
1650474600000|2022-04-20 17:10:00|225|224|225|224|225|224|224|223|16100
1650474900000|2022-04-20 17:15:00|224|223|224|223|224|223|224|223|1800
1650475200000|2022-04-20 17:20:00|225|224|225|224|225|224|225|224|1400
1650475500000|2022-04-20 17:25:00|224|223|224|223|224|223|224|223|1300
1650476100000|2022-04-20 17:35:00|||||||||900
1650476400000|2022-04-20 17:40:00|225|224|225|224|225|224|225|224|2200
1650476700000|2022-04-20 17:45:00|224|223|224|223|224|223|224|223|9800
1650477000000|2022-04-20 17:50:00|||||||||700
1650477300000|2022-04-20 17:55:00|225|224|224|223|225|224|224|223|400
1650477600000|2022-04-20 18:00:00|225|224|224|223|225|224|224|223|1600
1650477900000|2022-04-20 18:05:00|||||||||5100
1650478200000|2022-04-20 18:10:00|223|222|223|222|223|222|223|222|56400
1650478500000|2022-04-20 18:15:00|||||||||1700
1650478800000|2022-04-20 18:20:00|222|221|223|222|223|222|222|221|11100
1650479100000|2022-04-20 18:25:00|||||||||400
1650479700000|2022-04-20 18:35:00|||||||||4700
1650480000000|2022-04-20 18:40:00|222|221|221|220|222|221|221|220|45600
1650480300000|2022-04-20 18:45:00|222|221|223|221|223|222|222|221|5800
1650480600000|2022-04-20 18:50:00|222|220|221|220|222|220|221|220|32900
1650481200000|2022-04-20 19:00:00|222|221|222|221|222|221|222|221|1200
1650481500000|2022-04-20 19:05:00|||||||||1300
1650481800000|2022-04-20 19:10:00|223|222|223|222|223|222|222|221|6500
1650482100000|2022-04-20 19:15:00|||||||||1600
1650482400000|2022-04-20 19:20:00|222|221|223|222|223|222|222|221|8400
1650482700000|2022-04-20 19:25:00|||||||||1000
1650483000000|2022-04-20 19:30:00|||||||||1200
1650483300000|2022-04-20 19:35:00|||||||||12200
1650483600000|2022-04-20 19:40:00|||||||||1200
1650483900000|2022-04-20 19:45:00|224|223|224|223|225|224|224|223|56900
1650484200000|2022-04-20 19:50:00|223|222|222|221|223|222|222|221|22600
1650484500000|2022-04-20 19:55:00|||||||||33200
1650547800000|2022-04-21 13:30:00|232|230|230|229|233|232|230|229|85800
1650548100000|2022-04-21 13:35:00|231|230|229|228|232|231|229|228|47100
1650548400000|2022-04-21 13:40:00|228|227|229|228|230|229|228|227|14900
1650548700000|2022-04-21 13:45:00|228|227|227|226|229|227|226|225|54000
1650549000000|2022-04-21 13:50:00|228|227|227|226|228|227|227|226|10800
1650549300000|2022-04-21 13:55:00|226|225|225|224|227|226|225|223|59500
1650549600000|2022-04-21 14:00:00|224|223|224|223|225|224|224|223|34200
1650549900000|2022-04-21 14:05:00|||||||||7500
1650550200000|2022-04-21 14:10:00|223|222|223|222|223|222|223|222|61800
1650550500000|2022-04-21 14:15:00|224|223|225|224|225|224|224|223|17700
1650550800000|2022-04-21 14:20:00|224|223|225|224|225|224|223|222|45600
1650551100000|2022-04-21 14:25:00|224|223|226|225|227|226|224|223|10500
1650551400000|2022-04-21 14:30:00|227|226|227|226|227|226|226|225|11000
1650551700000|2022-04-21 14:35:00|226|225|225|224|226|225|225|224|3900
1650552000000|2022-04-21 14:40:00|224|223|224|223|225|224|224|223|13700
1650552300000|2022-04-21 14:45:00|223|222|223|222|223|222|223|221|59600
1650552600000|2022-04-21 14:50:00|222|221|221|220|222|221|221|220|77500
1650552900000|2022-04-21 14:55:00|222|221|222|221|222|221|222|220|1500
1650553200000|2022-04-21 15:00:00|223|222|223|222|223|222|222|221|16900
1650553500000|2022-04-21 15:05:00|222|221|223|222|223|222|222|221|44900
1650553800000|2022-04-21 15:10:00|224|223|224|223|224|223|224|223|14000
1650554100000|2022-04-21 15:15:00|225|222|224|223|225|223|223|222|60100
1650554400000|2022-04-21 15:20:00|223|222|223|222|224|223|223|222|2100
1650554700000|2022-04-21 15:25:00|224|223|223|222|224|223|223|222|28100
1650555000000|2022-04-21 15:30:00|222|221|222|221|223|221|222|221|3000
1650555300000|2022-04-21 15:35:00|221|220|221|220|221|221|221|220|19300
1650555600000|2022-04-21 15:40:00|||||||||2000
1650555900000|2022-04-21 15:45:00|220|219|220|219|221|220|220|219|57000
1650556200000|2022-04-21 15:50:00|221|220|221|220|221|220|221|220|9300
1650556500000|2022-04-21 15:55:00|220|219|220|219|220|219|220|219|6000
1650556800000|2022-04-21 16:00:00|||||||||300
1650557100000|2022-04-21 16:05:00|||||||||4200
1650557400000|2022-04-21 16:10:00|219|218|220|219|220|219|219|218|77500
1650557700000|2022-04-21 16:15:00|219|218|220|219|220|219|219|218|100
1650558000000|2022-04-21 16:20:00|219|218|219|218|219|219|219|218|22200
1650558300000|2022-04-21 16:25:00|218|217|218|217|218|217|218|217|38400
1650558600000|2022-04-21 16:30:00|||||||||1800
1650558900000|2022-04-21 16:35:00|219|218|219|217|219|218|218|217|9900
1650559200000|2022-04-21 16:40:00|218|218|219|218|219|218|218|217|8600
1650559500000|2022-04-21 16:45:00|220|219|219|218|220|219|219|218|11200
1650559800000|2022-04-21 16:50:00|218|217|218|217|218|217|218|217|11300
1650560100000|2022-04-21 16:55:00|217|216|218|217|218|217|217|216|41300
1650560400000|2022-04-21 17:00:00|||||||||300
1650560700000|2022-04-21 17:05:00|217|216|218|217|218|217|217|216|9000
1650561000000|2022-04-21 17:10:00|217|216|218|217|218|217|217|216|0
1650561300000|2022-04-21 17:15:00|217|216|217|216|217|216|217|216|2700
1650561600000|2022-04-21 17:20:00|218|217|219|218|219|218|218|217|3300
1650561900000|2022-04-21 17:25:00|218|217|220|219|220|219|218|217|7500
1650562200000|2022-04-21 17:30:00|219|218|219|218|219|218|219|218|2600
1650562500000|2022-04-21 17:35:00|218|217|217|216|218|217|217|216|24900
1650562800000|2022-04-21 17:40:00|218|217|218|217|218|217|217|216|18600
1650563100000|2022-04-21 17:45:00|||||||||400
1650563400000|2022-04-21 17:50:00|217|216|217|216|218|217|217|216|12900
1650563700000|2022-04-21 17:55:00|218||217||218||217||13400
1650564000000|2022-04-21 18:00:00|216|215|216|215|216|215|216|215|31400
1650564300000|2022-04-21 18:05:00|215|214|215|214|215|215|215|214|30300
1650564600000|2022-04-21 18:10:00|216||215||216||215||2800
1650564900000|2022-04-21 18:15:00|||||||||500
1650565200000|2022-04-21 18:20:00|216|213|214|213|216|213|214|213|30500
1650565500000|2022-04-21 18:25:00|215|214|214|213|215|214|214|213|9600
1650565800000|2022-04-21 18:30:00|213|212|214|213|214|213|213|212|9400
1650566100000|2022-04-21 18:35:00|215|214|214|213|215|214|214|213|13000
1650566400000|2022-04-21 18:40:00|213|212|214|213|214|213|213|212|3100
1650566700000|2022-04-21 18:45:00|213|212|213|212|214|213|213|212|11900
1650567000000|2022-04-21 18:50:00|||||||||5100
1650567300000|2022-04-21 18:55:00|||||||||500
1650567600000|2022-04-21 19:00:00|||||||||1000
1650567900000|2022-04-21 19:05:00|||||||||27300
1650568200000|2022-04-21 19:10:00|||||||||9300
1650568500000|2022-04-21 19:15:00|214|213|214|212|214|213|213|212|9400
1650568800000|2022-04-21 19:20:00|213|213|215|214|215|214|213|213|16600
1650569100000|2022-04-21 19:25:00|214|213|215|214|215|214|214|213|11100
1650569400000|2022-04-21 19:30:00|216|215|215|214|216|215|215|214|9400
1650569700000|2022-04-21 19:35:00|214|213|214|213|214|214|214|213|30600
1650570000000|2022-04-21 19:40:00|215|214|215|214|215|214|214|213|31800
1650570300000|2022-04-21 19:45:00|214|213|214|213|214|213|214|213|10900
1650570600000|2022-04-21 19:50:00|||||||||4700
1650570900000|2022-04-21 19:55:00|||||||||9600
1650634200000|2022-04-22 13:30:00|215|212|216|214|217|215|214|212|82100
1650634500000|2022-04-22 13:35:00|215|213|213|212|216|215|213|212|18600
1650634800000|2022-04-22 13:40:00|212|211|214|212|215|213|212|211|40700
1650635100000|2022-04-22 13:45:00|213|213|214|213|214|213|213|212|5800
1650635400000|2022-04-22 13:50:00|215|214|216|215|216|215|213|212|30600
1650635700000|2022-04-22 13:55:00|215|214|215|214|216|215|215|214|23100
1650636000000|2022-04-22 14:00:00|216|215|216|214|218|217|215|214|23700
1650636300000|2022-04-22 14:05:00|215|215|218|217|218|217|215|214|7400
1650636600000|2022-04-22 14:10:00|217|216|216|214|218|217|215|214|30200
1650636900000|2022-04-22 14:15:00|215|215|214|213|216|215|214|213|26700
1650637200000|2022-04-22 14:20:00|213|212|213|212|213|212|213|212|32400
1650637500000|2022-04-22 14:25:00|212|211|212|211|213|212|212|211|35900
1650637800000|2022-04-22 14:30:00|213|212|213|212|213|212|213|212|1400
1650638100000|2022-04-22 14:35:00|214|213|213|212|215|214|213|212|8200
1650638400000|2022-04-22 14:40:00|212|211|212|211|213|212|212|211|10300
1650638700000|2022-04-22 14:45:00|213|212|213|212|214|213|213|211|8400
1650639000000|2022-04-22 14:50:00|212|211|212|211|213|212|212|211|7100
1650639300000|2022-04-22 14:55:00|213|212|212|211|213|212|212|211|19300
1650639600000|2022-04-22 15:00:00|213|212|211|210|213|212|211|210|54800
1650639900000|2022-04-22 15:05:00|212|211|213|212|213|212|211|210|11000
1650640200000|2022-04-22 15:10:00|212|211|212|211|213|212|212|211|1500
1650640500000|2022-04-22 15:15:00|213|212|212|211|213|212|212|211|200
1650640800000|2022-04-22 15:20:00|213|212|211|210|213|212|211|210|14000
1650641100000|2022-04-22 15:25:00|210|209|210|209|211|210|210|209|76100
1650641400000|2022-04-22 15:30:00|211|210|210|209|211|210|210|209|17600
1650641700000|2022-04-22 15:35:00|209|208|209|208|209|208|209|208|8100
1650642000000|2022-04-22 15:40:00|208|207|208|207|208|207|208|207|28200
1650642300000|2022-04-22 15:45:00|207|206|207|206|208|207|207|206|15900
1650642600000|2022-04-22 15:50:00|208|207|208|206|208|207|207|206|9900
1650642900000|2022-04-22 15:55:00|207|207|207|206|208|207|207|206|5900
1650643200000|2022-04-22 16:00:00|206|205|206|205|206|205|206|205|9100
1650643500000|2022-04-22 16:05:00|207|206|207|206|207|206|206|205|5400
1650643800000|2022-04-22 16:10:00|206|205|206|205|207|206|206|205|41700
1650644100000|2022-04-22 16:15:00|||||||||52100
1650644400000|2022-04-22 16:20:00|207|206|207|206|207|206|206|205|5800
1650644700000|2022-04-22 16:25:00|||||||||600
1650645000000|2022-04-22 16:30:00|208|207|208|207|208|207|207|206|2700
1650645300000|2022-04-22 16:35:00|207|206|207|206|208|206|207|206|5100
1650646200000|2022-04-22 16:50:00|206|205|206|205|206|205|206|205|11000
1650646500000|2022-04-22 16:55:00|||||||||14200
1650646800000|2022-04-22 17:00:00|||||||||5100
1650647100000|2022-04-22 17:05:00|||||||||6700
1650647400000|2022-04-22 17:10:00|207|206|207|205|207|206|207|205|1900
1650647700000|2022-04-22 17:15:00||206||206||206||205|500
1650648000000|2022-04-22 17:20:00|206|205|206|205|206|205|206|205|9500
1650648600000|2022-04-22 17:30:00|||||||||1300
1650648900000|2022-04-22 17:35:00|||||||||3300
1650649200000|2022-04-22 17:40:00|207|206|207|206|207|206|207|206|2100
1650649500000|2022-04-22 17:45:00|206|205|206|205|206|205|206|205|3100
1650649800000|2022-04-22 17:50:00|||||||||500
1650650100000|2022-04-22 17:55:00|205|204|205|204|205|204|205|204|44300
1650650400000|2022-04-22 18:00:00|||||||||3800
1650650700000|2022-04-22 18:05:00|206|205|205|204|206|205|205|204|8400
1650651000000|2022-04-22 18:10:00|206|205|206|205|206|205|205|204|500
1650651300000|2022-04-22 18:15:00|207|206|208|207|208|207|207|206|10800
1650651600000|2022-04-22 18:20:00|207|206|207|206|209|207|207|206|22500
1650651900000|2022-04-22 18:25:00|206|205|206|205|206|205|206|205|1000
1650652200000|2022-04-22 18:30:00|205|204|205|204|205|204|205|204|19400
1650652500000|2022-04-22 18:35:00||203||204||204||203|34000
1650652800000|2022-04-22 18:40:00|||||||||3900
1650653100000|2022-04-22 18:45:00|||||||||4800
1650653400000|2022-04-22 18:50:00|||||||||5300
1650653700000|2022-04-22 18:55:00|204|203|205|204|205|204|204|203|4300
1650654000000|2022-04-22 19:00:00||203||204||204||203|9600
1650654300000|2022-04-22 19:05:00|||||||||1900
1650654600000|2022-04-22 19:10:00|206|203|206|205|207|206|205|203|4500
1650654900000|2022-04-22 19:15:00|207|206|206|205|207|206|206|205|2000
1650655200000|2022-04-22 19:20:00||204||205||205||204|47800
1650655500000|2022-04-22 19:25:00|||||||||100
1650655800000|2022-04-22 19:30:00|207|206|208|207|208|207|207|206|7200
1650656100000|2022-04-22 19:35:00|207|206|208|207|208|207|207|206|6900
1650656400000|2022-04-22 19:40:00|207|206|207|206|208|207|206|205|63000
1650656700000|2022-04-22 19:45:00|206|205|206|205|206|206|205|204|8900
1650657000000|2022-04-22 19:50:00|205|204|205|204|206|205|205|204|53600
1650657300000|2022-04-22 19:55:00|||||||||40700
1650893400000|2022-04-25 13:30:00|201|200|200|199|203|202|200|199|84000
1650893700000|2022-04-25 13:35:00|201|200|205|203|205|204|201|200|61000
1650894000000|2022-04-25 13:40:00|204|204|204|203|206|205|203|202|35800
1650894300000|2022-04-25 13:45:00|203|202|202|201|204|202|201|200|102400
1650894600000|2022-04-25 13:50:00|203|202|202|201|204|203|202|200|79700
1650894900000|2022-04-25 13:55:00|203|202|202|201|204|203|202|201|29800
1650895200000|2022-04-25 14:00:00|203|202|203|202|203|202|202|201|53600
1650895500000|2022-04-25 14:05:00|202|201|204|203|204|203|202|201|26100
1650895800000|2022-04-25 14:10:00|203|202|202|201|205|204|202|201|56500
1650896100000|2022-04-25 14:15:00|203|202|202|201|203|202|201|200|30900
1650896400000|2022-04-25 14:20:00|201|200|204|203|204|203|201|200|14900
1650896700000|2022-04-25 14:25:00|205|204|207|205|207|206|204|203|84600
1650897000000|2022-04-25 14:30:00|206|206|208|207|208|207|206|205|24100
1650897300000|2022-04-25 14:35:00|207|206|206|205|208|207|206|205|7100
1650897600000|2022-04-25 14:40:00|205|204|206|205|206|205|205|204|51000
1650897900000|2022-04-25 14:45:00|205|204|205|204|206|205|205|204|19800
1650898200000|2022-04-25 14:50:00|204|203|204|203|204|203|204|203|15600
1650898500000|2022-04-25 14:55:00|203|202|203|202|204|203|203|201|19300
1650898800000|2022-04-25 15:00:00|202|201|203|202|203|202|202|201|16700
1650899100000|2022-04-25 15:05:00|202|201|203|202|203|202|202|201|12700
1650899400000|2022-04-25 15:10:00|204|203|204|203|206|204|204|203|66400
1650899700000|2022-04-25 15:15:00|203|202|203|202|203|202|203|202|1900
1650900000000|2022-04-25 15:20:00|204|203|205|204|205|204|203|203|12800
1650900300000|2022-04-25 15:25:00|204|203|204|203|205|204|204|203|29200
1650900600000|2022-04-25 15:30:00|205|204|205|204|205|204|204|204|6400
1650900900000|2022-04-25 15:35:00|206|205|205|204|206|205|204|203|35500
1650901200000|2022-04-25 15:40:00|204|203|205|204|205|204|204|203|5800
1650901500000|2022-04-25 15:45:00|204|203|204|203|204|203|204|203|1300
1650901800000|2022-04-25 15:50:00|203|202|204|203|204|203|203|202|11000
1650902100000|2022-04-25 15:55:00|203|202|204|203|204|203|203|202|11500
1650902400000|2022-04-25 16:00:00|203|202|203|202|203|202|203|202|3300
1650902700000|2022-04-25 16:05:00|204|203|205|204|205|204|203|202|7100
1650903000000|2022-04-25 16:10:00|206|205|206|205|206|205|206|205|15000
1650903300000|2022-04-25 16:15:00|207|206|206|205|208|207|206|205|3900
1650903600000|2022-04-25 16:20:00|207|206|207|206|207|206|207|206|4000
1650903900000|2022-04-25 16:25:00|208|207|206|205|208|207|206|205|18200
1650904200000|2022-04-25 16:30:00|207|206|207|206|207|206|207|206|100
1650904500000|2022-04-25 16:35:00|208|207|208|207|209|207|207|206|31200
1650904800000|2022-04-25 16:40:00|207|206|208|207|208|207|207|206|6100
1650905100000|2022-04-25 16:45:00|209|208|209|208|209|208|208|207|14400
1650905400000|2022-04-25 16:50:00|210|209|208|207|210|209|208|207|131100
1650905700000|2022-04-25 16:55:00|209|208|208|207|209|208|208|207|7400
1650906000000|2022-04-25 17:00:00|207|206|207|206|207|206|207|206|6100
1650906300000|2022-04-25 17:05:00|208|207|208|207|208|207|207|206|3600
1650906600000|2022-04-25 17:10:00|209|208|209|208|209|208|208|207|18200
1650906900000|2022-04-25 17:15:00|210|209|210|209|210|209|209|208|47900
1650907200000|2022-04-25 17:20:00|209|208|209|208|210|209|209|208|7400
1650907500000|2022-04-25 17:25:00|208|207|209|208|209|208|208|207|4800
1650907800000|2022-04-25 17:30:00|208|207|208|207|208|207|208|207|9500
1650908100000|2022-04-25 17:35:00|||||||||3000
1650908400000|2022-04-25 17:40:00|209|208|209|208|209|208|208|207|17000
1650908700000|2022-04-25 17:45:00|||||||||3000
1650909000000|2022-04-25 17:50:00|208|207|208|207|209|208|208|207|5900
1650909300000|2022-04-25 17:55:00|||||||||8100
1650909600000|2022-04-25 18:00:00|207|206|207|206|208|207|207|206|1000
1650909900000|2022-04-25 18:05:00|208|207|209|208|209|208|208|207|9200
1650910200000|2022-04-25 18:10:00|208|207|208|207|209|208|208|207|5500
1650910500000|2022-04-25 18:15:00|209|208|209|208|209|208|208|207|36100
1650910800000|2022-04-25 18:20:00|210|209|210|209|210|209|210|209|10100
1650911100000|2022-04-25 18:25:00|211|210|211|210|211|210|210|210|14800
1650911400000|2022-04-25 18:30:00|210|209|211|210|211|210|210|209|13900
1650911700000|2022-04-25 18:35:00|||||||||16100
1650912000000|2022-04-25 18:40:00|||||||||2800
1650912300000|2022-04-25 18:45:00|212|211|215|214|215|214|212|211|24300
1650912600000|2022-04-25 18:50:00|214|213|214|213|215|214|214|213|3900
1650912900000|2022-04-25 18:55:00|213|212|212|211|213|212|212|211|22000
1650913200000|2022-04-25 19:00:00|211|210|210|209|211|210|210|209|10500
1650913500000|2022-04-25 19:05:00|||||||||900
1650913800000|2022-04-25 19:10:00|211|210|212|211|212|211|211|210|36500
1650914100000|2022-04-25 19:15:00|211|210|212|211|212|211|211|210|14200
1650914400000|2022-04-25 19:20:00|213|212|213|212|214|213|212|212|81600
1650914700000|2022-04-25 19:25:00|212|211|212|211|212|211|211|210|12800
1650915000000|2022-04-25 19:30:00|213|212|212|211|213|212|212|211|1300
1650915300000|2022-04-25 19:35:00|||||||||1900
1650915600000|2022-04-25 19:40:00|213|212|212|211|213|212|211|210|43800
1650915900000|2022-04-25 19:45:00|211|210|212|211|212|211|211|210|5900
1650916200000|2022-04-25 19:50:00|211|210|212|211|212|211|211|210|25600
1650916500000|2022-04-25 19:55:00|213|212|213|211|213|212|212|211|24200
1650979800000|2022-04-26 13:30:00|212|210|210|208|213|212|209|208|40700
1650980100000|2022-04-26 13:35:00|209|209|209|208|210|209|209|208|14700
1650980400000|2022-04-26 13:40:00|208|207|209|208|210|209|208|207|11000
1650980700000|2022-04-26 13:45:00|210|209|209|208|210|209|208|207|8200
1650981000000|2022-04-26 13:50:00|208|207|207|206|209|207|207|206|7300
1650981300000|2022-04-26 13:55:00|208|205|206|205|208|205|206|205|2000
1650981600000|2022-04-26 14:00:00|205|204|205|204|206|204|204|203|58100
1650981900000|2022-04-26 14:05:00|206|205|207|206|207|206|206|205|17400
1650982200000|2022-04-26 14:10:00|206|205|205|204|207|206|205|204|7000
1650982500000|2022-04-26 14:15:00|206|205|206|205|206|205|206|205|9000
1650982800000|2022-04-26 14:20:00|205|204|206|205|207|206|205|204|3000
1650983100000|2022-04-26 14:25:00|205|204|206|205|207|205|205|204|2900
1650983400000|2022-04-26 14:30:00|205|204|205|204|206|205|205|204|4300
1650983700000|2022-04-26 14:35:00|206|205|204|203|206|205|204|203|29900
1650984000000|2022-04-26 14:40:00|203|202|205|203|205|204|203|202|25900
1650984300000|2022-04-26 14:45:00|204|204|205|204|206|205|204|203|6800
1650984600000|2022-04-26 14:50:00|204|203|204|202|204|203|203|202|21500
1650984900000|2022-04-26 14:55:00|203|203|203|202|204|203|203|202|1000
1650985200000|2022-04-26 15:00:00|202|201|202|201|203|202|202|201|18100
1650985500000|2022-04-26 15:05:00|203|202|203|202|203|202|202|202|14400
1650985800000|2022-04-26 15:10:00|204|203|204|203|204|203|203|202|7300
1650986100000|2022-04-26 15:15:00|203|202|203|202|203|202|202|201|7900
1650986400000|2022-04-26 15:20:00|202|201|204|203|204|203|202|201|20400
1650986700000|2022-04-26 15:25:00|||||||||900
1650987000000|2022-04-26 15:30:00|205|204|205|204|205|204|205|204|6700
1650987300000|2022-04-26 15:35:00|204|203|204|203|204|203|203|202|4300
1650987600000|2022-04-26 15:40:00|203|202|204|203|204|203|203|202|1200
1650987900000|2022-04-26 15:45:00|203|202|204|202|204|203|203|202|15500
1650988200000|2022-04-26 15:50:00|203|203|203|202|204|203|203|202|10800
1650988500000|2022-04-26 15:55:00|202|201|202|201|202|201|202|201|68500
1650988800000|2022-04-26 16:00:00|203|202|203|202|203|202|202|201|2400
1650989100000|2022-04-26 16:05:00|204|203|204|203|204|203|204|203|5600
1650989400000|2022-04-26 16:10:00|203|202|204|203|204|203|203|202|4800
1650989700000|2022-04-26 16:15:00|||||||||100
1650990000000|2022-04-26 16:20:00|205|204|205|204|205|204|205|204|15900
1650990300000|2022-04-26 16:25:00|||||||||6500
1650990600000|2022-04-26 16:30:00|204|203|204|203|205|204|204|203|6300
1650990900000|2022-04-26 16:35:00|203|202|203|202|203|202|203|202|11100
1650991200000|2022-04-26 16:40:00|204|203|204|203|204|203|204|203|0
1650991500000|2022-04-26 16:45:00|||||||||100
1650991800000|2022-04-26 16:50:00|205|204|204|203|205|204|204|203|4100
1650992100000|2022-04-26 16:55:00|205|204|206|205|206|205|205|204|34700
1650992400000|2022-04-26 17:00:00|205|204|203|202|205|204|203|202|13600
1650992700000|2022-04-26 17:05:00|204|203|204|203|204|203|204|203|7900
1650993000000|2022-04-26 17:10:00|203|202|203|202|204|203|203|202|7500
1650993900000|2022-04-26 17:25:00|||||||||3500
1650994200000|2022-04-26 17:30:00|||||||||19100
1650994500000|2022-04-26 17:35:00|||||||||1700
1650994800000|2022-04-26 17:40:00|204|203|204|203|205|204|204|203|23400
1650995100000|2022-04-26 17:45:00|203|202|204|203|204|203|203|202|4300
1650995400000|2022-04-26 17:50:00|203|202|204|203|204|203|203|202|11000
1650995700000|2022-04-26 17:55:00|||||||||2700
1650996000000|2022-04-26 18:00:00|203|202|204|203|204|203|203|202|1500
1650996300000|2022-04-26 18:05:00|203|202|203|202|204|203|203|202|35400
1650996600000|2022-04-26 18:10:00|204|203|204|203|204|203|204|203|100
1650996900000|2022-04-26 18:15:00|205|204|203|202|205|204|203|202|23500
1650997200000|2022-04-26 18:20:00|204|203|204|203|204|203|204|203|2000
1650997500000|2022-04-26 18:25:00|||||||||400
1650997800000|2022-04-26 18:30:00|||||||||8000
1650998100000|2022-04-26 18:35:00|205|204|205|204|205|204|205|204|7900
1650998400000|2022-04-26 18:40:00|204|203|204|203|204|203|204|203|17500
1650998700000|2022-04-26 18:45:00|203|202|204|203|204|203|203|202|20200
1650999000000|2022-04-26 18:50:00|||||||||700
1650999300000|2022-04-26 18:55:00|205|204|205|204|205|204|204|203|5600
1650999600000|2022-04-26 19:00:00|204|203|204|203|205|204|204|203|8200
1650999900000|2022-04-26 19:05:00|||||||||8300
1651000200000|2022-04-26 19:10:00|203|202|203|202|203|202|203|202|17900
1651000500000|2022-04-26 19:15:00|202|201|202|201|202|201|202|201|19800
1651000800000|2022-04-26 19:20:00|203|202|202|201|203|202|202|201|3400
1651001100000|2022-04-26 19:25:00|||||||||2400
1651001400000|2022-04-26 19:30:00|201|200|201|200|202|201|201|200|28300
1651001700000|2022-04-26 19:35:00|202|201|202|201|203|201|202|201|3200
1651002000000|2022-04-26 19:40:00|||||||||5100
1651002300000|2022-04-26 19:45:00|201|200|201|200|201|200|201|200|18900
1651002600000|2022-04-26 19:50:00|202|201|201|200|202|201|201|200|22300
1651002900000|2022-04-26 19:55:00|202|201|202|200|202|201|201|200|14100
1651066200000|2022-04-27 13:30:00|204|201|206|205|207|206|203|201|27500
1651066500000|2022-04-27 13:35:00|207|206|206|205|208|207|206|205|22900
1651066800000|2022-04-27 13:40:00|207|206|208|207|208|207|206|205|19100
1651067100000|2022-04-27 13:45:00|207|206|210|209|210|209|207|206|22000
1651067400000|2022-04-27 13:50:00|209|208|209|208|210|209|208|207|11500
1651067700000|2022-04-27 13:55:00|208|207|209|208|209|208|208|207|20600
1651068000000|2022-04-27 14:00:00|210|209|205|204|210|209|205|204|32600
1651068300000|2022-04-27 14:05:00|204|203|204|203|206|205|204|203|22900
1651068600000|2022-04-27 14:10:00|205|204|202|201|205|204|202|201|14100
1651068900000|2022-04-27 14:15:00|203|200|203|202|203|202|201|200|13200
1651069200000|2022-04-27 14:20:00|202|201|203|202|205|203|202|201|10600
1651069500000|2022-04-27 14:25:00|202|201|202|201|204|203|201|200|20800
1651069800000|2022-04-27 14:30:00|201|200|202|201|202|201|201|200|63900
1651070100000|2022-04-27 14:35:00|203|202|203|202|203|202|202|201|2800
1651070400000|2022-04-27 14:40:00|202|201|202|201|202|201|201|200|23000
1651070700000|2022-04-27 14:45:00|203|202|203|202|204|202|203|202|11600
1651071000000|2022-04-27 14:50:00|202|201|202|201|203|202|202|201|9900
1651071300000|2022-04-27 14:55:00|201|200|202|201|202|201|201|200|26300
1651071600000|2022-04-27 15:00:00|203|202|203|202|204|203|203|202|9700
1651071900000|2022-04-27 15:05:00|202|201|202|201|203|202|202|201|5600
1651072200000|2022-04-27 15:10:00|203|202|202|201|203|202|202|201|3000
1651072500000|2022-04-27 15:15:00|203|202|202|201|203|202|202|201|3400
1651072800000|2022-04-27 15:20:00|203|202|202|201|203|202|202|201|7600
1651073100000|2022-04-27 15:25:00|203|202|203|202|203|202|202|201|4100
1651073400000|2022-04-27 15:30:00|204|203|204|203|205|204|204|203|21600
1651073700000|2022-04-27 15:35:00|205||204||205||204||1200
1651074000000|2022-04-27 15:40:00|203|202|203|202|204|203|203|202|54000
1651074300000|2022-04-27 15:45:00|||||||||200
1651074600000|2022-04-27 15:50:00|202|201|202|201|203|201|202|201|23900
1651074900000|2022-04-27 15:55:00|201|200|202|201|202|201|201|200|76700
1651075200000|2022-04-27 16:00:00|201|200|202|201|202|201|201|200|6400
1651075500000|2022-04-27 16:05:00|203|202|203|202|204|203|203|202|43500
1651075800000|2022-04-27 16:10:00|204|203|204|203|204|203|203|202|6800
1651076100000|2022-04-27 16:15:00|205|204|204|203|205|204|204|203|3100
1651076400000|2022-04-27 16:20:00|205|204|206|205|206|205|205|204|19200
1651076700000|2022-04-27 16:25:00|||||||||5600
1651077000000|2022-04-27 16:30:00|||||||||3900
1651077300000|2022-04-27 16:35:00|||||||||12600
1651077600000|2022-04-27 16:40:00|||||||||5700
1651077900000|2022-04-27 16:45:00|205|204|205|204|206|205|205|204|1600
1651078200000|2022-04-27 16:50:00|204|203|204|203|204|203|204|203|9100
1651078500000|2022-04-27 16:55:00|203|202|202|201|204|203|202|201|47100
1651078800000|2022-04-27 17:00:00|201|200|203|202|203|202|201|200|118800
1651079100000|2022-04-27 17:05:00|204|203|202|201|204|203|202|201|13900
1651079400000|2022-04-27 17:10:00|203|202|202|201|203|202|201|200|14400
1651079700000|2022-04-27 17:15:00|201|200|201|200|202|201|201|200|69300
1651080000000|2022-04-27 17:20:00|202|201|202|201|202|201|201|200|3300
1651080300000|2022-04-27 17:25:00|201|200|203|202|203|202|201|200|19500
1651080600000|2022-04-27 17:30:00|||||||||8000
1651080900000|2022-04-27 17:35:00|204|203|203|202|204|203|202|201|21600
1651081500000|2022-04-27 17:45:00|202|201|203|202|203|202|202|201|2700
1651081800000|2022-04-27 17:50:00|204|203|204|203|204|203|204|203|10200
1651082100000|2022-04-27 17:55:00|203|202|204|203|204|203|203|202|3800
1651082400000|2022-04-27 18:00:00|203|202|204|203|204|203|203|202|100
1651082700000|2022-04-27 18:05:00|203|202|204|203|204|203|203|202|1000
1651083000000|2022-04-27 18:10:00|205|204|205|204|205|204|205|204|12300
1651083300000|2022-04-27 18:15:00|204|203|204|203|205|204|204|203|800
1651083600000|2022-04-27 18:20:00|203|202|203|202|203|202|203|202|8000
1651083900000|2022-04-27 18:25:00|204|203|204|203|204|203|203|202|2900
1651084200000|2022-04-27 18:30:00|||||||||2000
1651084500000|2022-04-27 18:35:00|203|202|204|203|204|203|203|202|5200
1651084800000|2022-04-27 18:40:00|205|204|205|204|205|204|205|203|4400
1651085100000|2022-04-27 18:45:00|204|203|204|203|204|203|204|203|4000
1651085400000|2022-04-27 18:50:00|203|202|203|202|204|203|203|202|4900
1651085700000|2022-04-27 18:55:00|||||||||9100
1651086000000|2022-04-27 19:00:00|||||||||1500
1651086300000|2022-04-27 19:05:00|204|203|203|202|204|203|203|202|4400
1651086900000|2022-04-27 19:15:00|||||||||6400
1651087200000|2022-04-27 19:20:00|202|201|202|201|202|202|202|201|25600
1651087800000|2022-04-27 19:30:00|||||||||6100
1651088400000|2022-04-27 19:40:00|203|202|202|201|203|202|201|200|63100
1651088700000|2022-04-27 19:45:00|||||||||1300
1651089000000|2022-04-27 19:50:00|||||||||1700
1651089300000|2022-04-27 19:55:00||200||200||201||200|22800
1651152600000|2022-04-28 13:30:00|205|203|206|205|208|206|205|203|147500
1651152900000|2022-04-28 13:35:00|205|204|205|203|206|205|204|203|30800
1651153200000|2022-04-28 13:40:00|204|204|202|201|205|204|201|200|43500
1651153500000|2022-04-28 13:45:00|203|202|202|201|203|202|201|200|32500
1651153800000|2022-04-28 13:50:00|201|200|203|202|203|202|201|200|26500
1651154100000|2022-04-28 13:55:00|202|201|202|201|203|202|202|201|2400
1651154400000|2022-04-28 14:00:00|201|200|201|200|202|201|201|200|31900
1651154700000|2022-04-28 14:05:00|202|201|201|200|203|201|201|200|3500
1651155000000|2022-04-28 14:10:00|202|201|201|200|202|201|201|200|2800
1651155300000|2022-04-28 14:15:00|200|199|201|200|201|200|199|198|246900
1651155600000|2022-04-28 14:20:00|200|199|200|198|201|200|200|198|6900
1651155900000|2022-04-28 14:25:00|199|197|198|197|199|198|198|197|17100
1651156200000|2022-04-28 14:30:00|197|196|196|195|197|196|196|195|93900
1651156500000|2022-04-28 14:35:00|197|196|197|196|198|197|196|195|14700
1651156800000|2022-04-28 14:40:00|196|195|196|195|197|196|196|195|57100
1651157100000|2022-04-28 14:45:00|197|196|197|196|198|197|197|196|20400
1651157400000|2022-04-28 14:50:00|198|197|197|196|198|197|197|196|9400
1651157700000|2022-04-28 14:55:00|198|197|198|197|199|198|197|196|25900
1651158000000|2022-04-28 15:00:00|199|198|198|197|199|198|198|197|18300
1651158300000|2022-04-28 15:05:00|199|198|201|200|201|200|198|197|34900
1651158600000|2022-04-28 15:10:00|202|199|202|201|202|201|201|199|800
1651158900000|2022-04-28 15:15:00|201|200|201|200|202|201|201|200|4700
1651159200000|2022-04-28 15:20:00|200|199|200|199|201|200|200|199|5200
1651159500000|2022-04-28 15:25:00|201|200|201|200|201|200|200|199|4200
1651159800000|2022-04-28 15:30:00|200|199|200|199|201|200|200|199|3300
1651160100000|2022-04-28 15:35:00|199|198|199|198|199|198|199|198|17700
1651160400000|2022-04-28 15:40:00|198|197|198|197|198|197|198|197|32800
1651160700000|2022-04-28 15:45:00|197|196|197|196|198|197|197|196|52700
1651161000000|2022-04-28 15:50:00|198|197|198|197|199|198|198|196|4200
1651161300000|2022-04-28 15:55:00|199|198|199|198|199|198|199|198|200
1651161600000|2022-04-28 16:00:00|198|197|199|198|199|198|198|197|7400
1651161900000|2022-04-28 16:05:00|198|197|198|197|198|197|198|197|100
1651162200000|2022-04-28 16:10:00|199|198|199|198|199|198|198|197|600
1651162500000|2022-04-28 16:15:00|200|199|200|199|200|199|199|198|16600
1651162800000|2022-04-28 16:20:00|201|200|201|199|201|200|200|199|600
1651163100000|2022-04-28 16:25:00||200||200||200||200|500
1651163700000|2022-04-28 16:35:00|202|201|202|201|202|201|202|201|15100
1651164000000|2022-04-28 16:40:00|203|202|203|202|203|202|203|202|116200
1651164300000|2022-04-28 16:45:00|204|203|203|202|205|203|203|202|8100
1651164600000|2022-04-28 16:50:00|204|201|203|202|204|202|202|201|7700
1651164900000|2022-04-28 16:55:00|202|201|204|203|204|203|202|201|4000
1651165200000|2022-04-28 17:00:00|203|202|204|203|204|203|203|202|3700
1651165500000|2022-04-28 17:05:00|203|202|204|203|204|203|203|202|8800
1651165800000|2022-04-28 17:10:00|205|204|205|204|205|204|204|203|29400
1651166100000|2022-04-28 17:15:00|204|203|205|204|205|204|204|203|35100
1651166400000|2022-04-28 17:20:00|206|205|206|205|206|205|206|205|118000
1651166700000|2022-04-28 17:25:00|||||||||11100
1651167000000|2022-04-28 17:30:00|205|204|205|204|206|205|205|204|11100
1651167300000|2022-04-28 17:35:00|206|205|207|206|207|206|206|204|111300
1651167600000|2022-04-28 17:40:00|206|205|207|206|207|206|206|205|23500
1651167900000|2022-04-28 17:45:00|||||||||2100
1651168200000|2022-04-28 17:50:00|208|207|207|206|208|207|207|206|50300
1651168500000|2022-04-28 17:55:00|208|207|209|208|209|208|207|207|115100
1651168800000|2022-04-28 18:00:00|208|207|209|208|209|208|208|207|9400
1651169100000|2022-04-28 18:05:00|208|207|209|208|209|208|208|207|12100
1651169400000|2022-04-28 18:10:00|||||||||10400
1651169700000|2022-04-28 18:15:00|208|207|208|207|209|208|208|207|16100
1651170000000|2022-04-28 18:20:00|209|208|209|208|209|208|209|208|28100
1651170300000|2022-04-28 18:25:00|||||||||11100
1651170600000|2022-04-28 18:30:00|||||||||13200
1651170900000|2022-04-28 18:35:00|210|209|210|209|210|209|210|209|17700
1651171200000|2022-04-28 18:40:00|209|208|210|209|210|209|209|208|7500
1651171500000|2022-04-28 18:45:00|209|208|208|207|209|208|208|207|13800
1651171800000|2022-04-28 18:50:00|209|208|209|208|209|208|209|208|20100
1651172100000|2022-04-28 18:55:00|||||||||9800
1651172400000|2022-04-28 19:00:00|208|207|208|207|209|208|208|207|4500
1651172700000|2022-04-28 19:05:00|209|206|207|206|209|206|207|206|28400
1651173000000|2022-04-28 19:10:00|208|207|207|206|208|207|207|206|800
1651173300000|2022-04-28 19:15:00|208|207|207|206|208|207|207|206|2300
1651173600000|2022-04-28 19:20:00|208|207|208|207|209|208|208|207|43000
1651173900000|2022-04-28 19:25:00|209|208|208|207|209|208|208|207|10900
1651174200000|2022-04-28 19:30:00|207|206|206|205|207|206|206|205|21900
1651174500000|2022-04-28 19:35:00|205|204|205|204|206|205|205|204|116400
1651174800000|2022-04-28 19:40:00|||||||||2800
1651175100000|2022-04-28 19:45:00|||||||||7100
1651175400000|2022-04-28 19:50:00|204|203|204|203|204|203|204|203|51800
1651175700000|2022-04-28 19:55:00|205||205||205||205||37200
1651239000000|2022-04-29 13:30:00|202|200|204|203|205|204|200|198|80500
1651239300000|2022-04-29 13:35:00|205|204|204|202|205|204|203|202|26300
1651239600000|2022-04-29 13:40:00|203|203|203|202|204|203|203|202|6000
1651239900000|2022-04-29 13:45:00|204|203|206|205|206|205|203|202|28600
1651240200000|2022-04-29 13:50:00|207|206|207|206|207|206|206|205|9600
1651240500000|2022-04-29 13:55:00|208|207|209|208|209|208|208|207|77100
1651240800000|2022-04-29 14:00:00|208|207|210|209|210|209|207|206|92500
1651241100000|2022-04-29 14:05:00|209|208|208|207|210|208|207|206|22300
1651241400000|2022-04-29 14:10:00|209|208|207|206|209|208|207|206|22900
1651241700000|2022-04-29 14:15:00|208|207|205|204|208|207|204|203|31400
1651242000000|2022-04-29 14:20:00|206|203|205|204|206|205|205|203|1200
1651242300000|2022-04-29 14:25:00|204|203|205|204|205|204|204|203|3200
1651242600000|2022-04-29 14:30:00|206|205|205|204|206|205|205|204|28200
1651242900000|2022-04-29 14:35:00|204|203|205|204|205|204|203|202|95000
1651243200000|2022-04-29 14:40:00|204|203|204|203|205|204|203|202|15800
1651243500000|2022-04-29 14:45:00|203|202|202|201|203|202|202|201|16300
1651243800000|2022-04-29 14:50:00|203|202|203|202|203|202|203|202|12500
1651244100000|2022-04-29 14:55:00|204|203|204|203|204|203|203|202|7000
1651244400000|2022-04-29 15:00:00|203|202|204|203|204|203|203|202|4000
1651244700000|2022-04-29 15:05:00|205|204|203|202|205|204|203|202|6300
1651245000000|2022-04-29 15:10:00|202|201|203|202|203|202|202|201|33000
1651245300000|2022-04-29 15:15:00|||||||||5300
1651245600000|2022-04-29 15:20:00|202|201|204|203|204|203|202|201|52500
1651245900000|2022-04-29 15:25:00|203|202|203|202|203|202|203|202|1500
1651246200000|2022-04-29 15:30:00|204|203|204|203|205|204|204|203|2800
1651246500000|2022-04-29 15:35:00|203|202|204|203|204|203|203|202|11700
1651246800000|2022-04-29 15:40:00|203|202|205|204|205|204|203|202|19500
1651247100000|2022-04-29 15:45:00|204|203|205|204|205|204|204|203|1900
1651247400000|2022-04-29 15:50:00|204|203|205|204|205|204|204|203|2500
1651247700000|2022-04-29 15:55:00|204|203|204|203|204|203|204|203|300
1651248000000|2022-04-29 16:00:00|203|202|202|201|203|202|202|201|20600
1651248300000|2022-04-29 16:05:00|201|200|202|200|202|200|201|200|46800
1651248600000|2022-04-29 16:10:00||201||201||201||201|600
1651248900000|2022-04-29 16:15:00|||||||||200
1651249200000|2022-04-29 16:20:00|201|200|201|200|201|200|200|199|195600
1651249500000|2022-04-29 16:25:00|202||201||202||201||0
1651249800000|2022-04-29 16:30:00|202|201|202|201|202|201|202|201|2000
1651250100000|2022-04-29 16:35:00|201|200|201|200|201|200|201|200|700
1651250400000|2022-04-29 16:40:00|200|199|200|199|200|199|199|198|104000
1651251000000|2022-04-29 16:50:00|199|198|198|197|199|198|198|197|48400
1651251300000|2022-04-29 16:55:00|||||||||12600
1651251600000|2022-04-29 17:00:00|199|198|200|199|200|199|199|198|21800
1651251900000|2022-04-29 17:05:00|199|198|199|198|199|198|199|198|5200
1651252200000|2022-04-29 17:10:00|||||||||3800
1651252500000|2022-04-29 17:15:00|||||||||100
1651252800000|2022-04-29 17:20:00|200|199|200|199|200|199|200|199|4300
1651253100000|2022-04-29 17:25:00|201|200|200|199|201|200|200|199|19300
1651253400000|2022-04-29 17:30:00|201|200|200|199|201|200|200|199|1600
1651253700000|2022-04-29 17:35:00|199|198|199|198|199|198|199|198|15000
1651254000000|2022-04-29 17:40:00|198|197|198|197|199|198|198|197|52200
1651254300000|2022-04-29 17:45:00|197|196|198|196|198|197|197|196|27300
1651254600000|2022-04-29 17:50:00|197|197|198|197|198|197|197|196|9000
1651254900000|2022-04-29 17:55:00|197|196|198|197|198|197|197|196|1800
1651255200000|2022-04-29 18:00:00|197|196|197|196|198|196|197|196|6600
1651255500000|2022-04-29 18:05:00|198|197|198|197|198|197|198|197|4600
1651255800000|2022-04-29 18:10:00|197|196|197|196|197|196|197|196|19900
1651256100000|2022-04-29 18:15:00|198|197|196|195|198|197|196|195|122100
1651256400000|2022-04-29 18:20:00|||||||||39000
1651256700000|2022-04-29 18:25:00|197||196||197||196||10400
1651257000000|2022-04-29 18:30:00|||||||||3700
1651257300000|2022-04-29 18:35:00|||||||||600
1651257600000|2022-04-29 18:40:00|||||||||16000
1651257900000|2022-04-29 18:45:00|195|194|195|194|195|194|195|194|91900
1651258200000|2022-04-29 18:50:00|||||||||11400
1651258500000|2022-04-29 18:55:00|196|195|195|194|196|195|195|193|57200
1651258800000|2022-04-29 19:00:00|196|195|195|194|196|195|195|194|4300
1651259100000|2022-04-29 19:05:00|||||||||100
1651259400000|2022-04-29 19:10:00|194|193|194|193|194|193|194|193|17900
1651259700000|2022-04-29 19:15:00|195|194|195|194|195|194|195|194|14400
1651260000000|2022-04-29 19:20:00|194|193|194|193|195|194|194|193|61900
1651260300000|2022-04-29 19:25:00|195|194|194|193|195|194|194|193|22800
1651260600000|2022-04-29 19:30:00|||||||||1300
1651260900000|2022-04-29 19:35:00|||||||||19200
1651261200000|2022-04-29 19:40:00|||||||||2100
1651261500000|2022-04-29 19:45:00|193|192|193|192|193|193|193|192|78300
1651261800000|2022-04-29 19:50:00|192|191|191|190|193|192|191|190|139900
1651262100000|2022-04-29 19:55:00|190|189|189|188|190|190|188|187|179800
1651498200000|2022-05-02 13:30:00|192|191|188|186|195|191|187|186|217100
1651498500000|2022-05-02 13:35:00|187|187|190|189|190|189|186|185|94700
1651498800000|2022-05-02 13:40:00|189|188|193|192|194|192|189|188|39500
1651499100000|2022-05-02 13:45:00|192|191|192|191|194|193|192|191|38500
1651499400000|2022-05-02 13:50:00|193|192|194|193|194|193|192|192|96400
1651499700000|2022-05-02 13:55:00|193|192|195|194|197|196|193|192|70400
1651500000000|2022-05-02 14:00:00|194|193|192|191|195|194|192|191|56400
1651500300000|2022-05-02 14:05:00|191|190|191|190|192|191|191|190|76200
1651500600000|2022-05-02 14:10:00|190|189|189|188|190|189|189|188|86900
1651500900000|2022-05-02 14:15:00|190|189|191|190|191|190|189|188|30200
1651501200000|2022-05-02 14:20:00|190|189|193|192|193|192|190|189|29800
1651501500000|2022-05-02 14:25:00|192|191|195|194|195|194|192|191|54300
1651501800000|2022-05-02 14:30:00|196|195|196|195|196|195|195|194|42200
1651502100000|2022-05-02 14:35:00|195|194|194|193|195|194|194|193|43300
1651502400000|2022-05-02 14:40:00|195|194|194|193|195|194|194|193|58100
1651502700000|2022-05-02 14:45:00|193|192|193|192|193|192|193|191|20800
1651503000000|2022-05-02 14:50:00|192|191|193|192|193|192|192|191|3900
1651503300000|2022-05-02 14:55:00|194|193|192|191|194|193|192|191|18200
1651503600000|2022-05-02 15:00:00|||||||||4500
1651503900000|2022-05-02 15:05:00|||||||||2200
1651504200000|2022-05-02 15:10:00|193|192|194|193|194|193|192|191|13800
1651504500000|2022-05-02 15:15:00|193|192|191|190|194|192|191|190|37800
1651504800000|2022-05-02 15:20:00|192|191|192|191|192|191|191|190|1500
1651505100000|2022-05-02 15:25:00|193|192|192|191|193|192|192|191|12900
1651505400000|2022-05-02 15:30:00|191|190|192|191|193|192|191|190|92400
1651505700000|2022-05-02 15:35:00|191|190|191|190|191|190|191|189|35200
1651506000000|2022-05-02 15:40:00|190|189|191|190|191|190|190|188|32200
1651506300000|2022-05-02 15:45:00|192|191|192|190|192|191|191|190|5900
1651506600000|2022-05-02 15:50:00|191|191|192|191|192|191|191|191|2200
1651506900000|2022-05-02 15:55:00|193|192|193|192|193|192|193|192|45700
1651507200000|2022-05-02 16:00:00|194|193|193|191|194|193|192|191|55400
1651507500000|2022-05-02 16:05:00|192|192|193|192|194|193|192|192|14900
1651507800000|2022-05-02 16:10:00|194|193|194|193|194|193|194|193|9000
1651508100000|2022-05-02 16:15:00|195|194|195|194|195|194|194|193|35100
1651508400000|2022-05-02 16:20:00|196|195|196|195|197|196|196|195|66600
1651508700000|2022-05-02 16:25:00|195|194|196|194|196|195|195|194|5100
1651509000000|2022-05-02 16:30:00|195|195|196|195|196|195|195|194|4900
1651509300000|2022-05-02 16:35:00|195|194|195|194|196|195|195|194|30100
1651509600000|2022-05-02 16:40:00|196|195|195|194|196|195|195|194|0
1651509900000|2022-05-02 16:45:00|194|193|194|193|195|194|194|193|10100
1651510200000|2022-05-02 16:50:00|193|192|193|192|193|192|193|192|5700
1651510500000|2022-05-02 16:55:00|192|191|192|191|192|192|192|191|16300
1651510800000|2022-05-02 17:00:00|191|190|192|191|192|191|191|190|29300
1651511100000|2022-05-02 17:05:00|193|192|192|191|193|192|192|191|14300
1651511400000|2022-05-02 17:10:00|193|192|192|191|193|192|192|191|5900
1651511700000|2022-05-02 17:15:00|||||||||2300
1651512000000|2022-05-02 17:20:00|193|192|192|191|193|192|192|191|22700
1651512300000|2022-05-02 17:25:00|193|192|193|192|193|192|193|192|5000
1651512600000|2022-05-02 17:30:00|192|191|192|191|192|192|191|190|95100
1651512900000|2022-05-02 17:35:00|191|190|191|190|192|191|191|190|31500
1651513200000|2022-05-02 17:40:00|190|189|190|189|190|189|190|189|22300
1651513500000|2022-05-02 17:45:00|189|188|190|189|190|189|189|188|15200
1651513800000|2022-05-02 17:50:00|||||||||100
1651514100000|2022-05-02 17:55:00|191|190|190|189|191|190|190|189|11900
1651514400000|2022-05-02 18:00:00|191|190|191|190|192|190|191|190|4900
1651514700000|2022-05-02 18:05:00|192|191|191|190|192|191|191|190|6700
1651515000000|2022-05-02 18:10:00|190|189|189|188|191|189|189|188|13300
1651515300000|2022-05-02 18:15:00|188|187|189|188|190|189|188|187|30100
1651515600000|2022-05-02 18:20:00|188|187|190|189|190|189|188|187|22400
1651515900000|2022-05-02 18:25:00|191|190|190|189|191|190|190|189|24100
1651516200000|2022-05-02 18:30:00|191|190|190|189|191|190|190|189|13100
1651516500000|2022-05-02 18:35:00|189|188|190|189|190|189|189|188|5100
1651516800000|2022-05-02 18:40:00|189|188|189|188|189|188|189|188|2900
1651517100000|2022-05-02 18:45:00|190|189|191|190|192|191|189|188|116400
1651517400000|2022-05-02 18:50:00|192|191|191|190|192|191|191|190|36800
1651517700000|2022-05-02 18:55:00|||||||||500
1651518000000|2022-05-02 19:00:00|192|191|192|191|192|191|191|190|8800
1651518300000|2022-05-02 19:05:00|193|192|193|192|193|192|192|191|55700
1651518600000|2022-05-02 19:10:00|194|193|193|192|194|193|193|192|19700
1651518900000|2022-05-02 19:15:00|194|193|193|192|194|193|193|192|15800
1651519200000|2022-05-02 19:20:00|194|193|193|192|194|193|193|192|118100
1651519500000|2022-05-02 19:25:00|194|193|193|192|194|193|193|192|41100
1651519800000|2022-05-02 19:30:00|194|193|192|191|194|193|192|191|44900
1651520100000|2022-05-02 19:35:00|||||||||11800
1651520400000|2022-05-02 19:40:00|193|192|193|192|194|193|193|192|86800
1651520700000|2022-05-02 19:45:00|||||||||19100
1651521000000|2022-05-02 19:50:00|194|193|194|193|195|194|194|193|107200
1651521300000|2022-05-02 19:55:00|||||||||46800
1651584600000|2022-05-03 13:30:00|196|194|196|195|196|195|193|192|42100
1651584900000|2022-05-03 13:35:00|195|194|195|194|197|195|195|194|5000
1651585200000|2022-05-03 13:40:00|194|193|194|193|195|194|194|193|2700
1651585500000|2022-05-03 13:45:00|193|192|194|193|194|193|193|192|42800
1651585800000|2022-05-03 13:50:00|193|192|196|195|196|195|193|192|33200
1651586100000|2022-05-03 13:55:00|197|196|198|197|198|197|197|196|40500
1651586400000|2022-05-03 14:00:00|197|196|198|197|199|198|197|196|97000
1651586700000|2022-05-03 14:05:00|199|196|195|194|199|196|195|194|47100
1651587000000|2022-05-03 14:10:00|196|195|195|194|196|195|195|194|1900
1651587300000|2022-05-03 14:15:00|196|193|196|194|196|195|194|193|6700
1651587600000|2022-05-03 14:20:00|195|195|195|194|196|195|195|194|1400
1651587900000|2022-05-03 14:25:00|196|195|197|196|197|196|196|195|9700
1651588200000|2022-05-03 14:30:00|196|195|196|195|197|196|195|194|15300
1651588500000|2022-05-03 14:35:00|195|194|195|194|196|195|195|194|30600
1651588800000|2022-05-03 14:40:00|194|193|194|193|194|193|194|193|16200
1651589100000|2022-05-03 14:45:00|195|194|195|194|195|194|194|193|2600
1651589400000|2022-05-03 14:50:00|194|193|195|194|196|195|194|193|8100
1651589700000|2022-05-03 14:55:00|196|195|196|195|196|195|195|194|63700
1651590000000|2022-05-03 15:00:00|195|194|196|195|196|195|195|194|1600
1651590300000|2022-05-03 15:05:00|197|194|197|196|197|196|197|194|16300
1651590600000|2022-05-03 15:10:00|196|195|197|196|197|196|196|195|6100
1651590900000|2022-05-03 15:15:00|196|195|197|196|197|196|196|195|7300
1651591200000|2022-05-03 15:20:00|||||||||200
1651591500000|2022-05-03 15:25:00|196|195|196|195|196|195|196|195|3300
1651591800000|2022-05-03 15:30:00|197|196|196|195|197|196|196|195|1200
1651592100000|2022-05-03 15:35:00|||||||||1000
1651592400000|2022-05-03 15:40:00|197|196|197|196|197|196|197|196|3100
1651592700000|2022-05-03 15:45:00|196|195|196|195|196|195|196|195|9800
1651593000000|2022-05-03 15:50:00|195|194|195|194|195|195|195|194|19800
1651593300000|2022-05-03 15:55:00|||||||||1300
1651593600000|2022-05-03 16:00:00|196|195|195|194|196|195|195|194|6600
1651593900000|2022-05-03 16:05:00|194|193|193|192|194|193|193|192|66200
1651594200000|2022-05-03 16:10:00|194|193|194|193|194|193|193|192|6200
1651594500000|2022-05-03 16:15:00|193|192|194|193|194|193|193|192|2600
1651594800000|2022-05-03 16:20:00|||||||||200
1651595100000|2022-05-03 16:25:00|193|192|194|193|194|193|193|192|8100
1651595400000|2022-05-03 16:30:00|193|192|194|193|195|194|193|192|21100
1651595700000|2022-05-03 16:35:00|195|194|194|193|195|194|194|193|10300
1651596000000|2022-05-03 16:40:00|195|194|194|193|195|194|194|193|700
1651596300000|2022-05-03 16:45:00|195|194|194|193|195|194|194|193|2300
1651596900000|2022-05-03 16:55:00|||||||||5000
1651597200000|2022-05-03 17:00:00|195|194|195|194|195|194|194|193|2900
1651597500000|2022-05-03 17:05:00|||||||||2100
1651597800000|2022-05-03 17:10:00|196|195|196|195|196|195|196|195|3100
1651598100000|2022-05-03 17:15:00|||||||||9200
1651598400000|2022-05-03 17:20:00|197|196|196|195|197|196|196|195|8700
1651599000000|2022-05-03 17:30:00|197|196|196|195|197|196|196|195|2200
1651599300000|2022-05-03 17:35:00|197|196|197|196|197|196|197|196|3100
1651599600000|2022-05-03 17:40:00|198|197|198|197|198|197|198|197|77000
1651599900000|2022-05-03 17:45:00|197|196|197|196|198|197|197|196|6600
1651600200000|2022-05-03 17:50:00|||||||||100
1651600800000|2022-05-03 18:00:00|196|195|196|195|196|195|196|195|2500
1651601100000|2022-05-03 18:05:00|195|194|195|194|196|195|195|194|5700
1651601400000|2022-05-03 18:10:00|196|195|195|194|196|195|195|194|1600
1651601700000|2022-05-03 18:15:00|194|193|195|194|195|194|194|193|16300
1651602000000|2022-05-03 18:20:00|194|193|194|193|194|193|194|193|17100
1651602300000|2022-05-03 18:25:00|195|194|194|193|195|194|194|193|17200
1651602600000|2022-05-03 18:30:00|195|194|195|194|195|194|195|194|4500
1651602900000|2022-05-03 18:35:00|196|195|194|193|196|195|194|193|21000
1651603200000|2022-05-03 18:40:00|193|192|194|193|194|193|193|192|87300
1651603500000|2022-05-03 18:45:00|193|192|194|193|194|193|193|192|3500
1651604100000|2022-05-03 18:55:00|195|194|195|194|195|194|195|194|24500
1651604700000|2022-05-03 19:05:00|||||||||100
1651605000000|2022-05-03 19:10:00|||||||||6600
1651605300000|2022-05-03 19:15:00|||||||||500
1651605600000|2022-05-03 19:20:00|194|193|195|194|195|194|194|193|33700
1651605900000|2022-05-03 19:25:00|||||||||300
1651606200000|2022-05-03 19:30:00|||||||||3300
1651606500000|2022-05-03 19:35:00|194|193|195|194|195|194|194|193|1100
1651606800000|2022-05-03 19:40:00|194|193|194|193|195|194|194|193|5600
1651607100000|2022-05-03 19:45:00|||||||||37000
1651607400000|2022-05-03 19:50:00|||||||||2000
1651607700000|2022-05-03 19:55:00|195|194|195|194|195|194|195|194|20400
1651671000000|2022-05-04 13:30:00|199|198|196|194|199|198|196|194|42600
1651671300000|2022-05-04 13:35:00|195|195|195|194|196|195|194|193|54100
1651671600000|2022-05-04 13:40:00|196|195|194|193|196|195|193|192|58400
1651671900000|2022-05-04 13:45:00|193|192|194|193|194|193|193|192|68400
1651672200000|2022-05-04 13:50:00|193|192|191|190|193|192|191|190|57600
1651672500000|2022-05-04 13:55:00|192|191|191|190|192|191|191|190|22700
1651672800000|2022-05-04 14:00:00|190|189|190|189|191|190|189|187|64600
1651673100000|2022-05-04 14:05:00|189|188|189|187|189|188|188|187|62500
1651673400000|2022-05-04 14:10:00|188|188|188|187|189|188|188|187|49700
1651673700000|2022-05-04 14:15:00|187|186|187|186|187|186|186|185|78300
1651674000000|2022-05-04 14:20:00|188|187|188|187|189|188|187|186|25200
1651674300000|2022-05-04 14:25:00|189|188|189|188|189|188|188|187|20100
1651674600000|2022-05-04 14:30:00|188|187|187|186|189|188|187|186|14400
1651674900000|2022-05-04 14:35:00|188|187|187|186|188|187|187|186|95500
1651675200000|2022-05-04 14:40:00|188|187|189|188|189|188|188|186|54100
1651675500000|2022-05-04 14:45:00|190|189|189|188|190|189|189|188|43200
1651675800000|2022-05-04 14:50:00|188|187|187|186|188|187|187|186|39000
1651676100000|2022-05-04 14:55:00|188|187|188|187|188|187|187|186|7000
1651676400000|2022-05-04 15:00:00|187|186|187|186|187|186|187|186|61300
1651676700000|2022-05-04 15:05:00|186|185|188|187|188|187|186|185|138700
1651677000000|2022-05-04 15:10:00|||||||||28100
1651677300000|2022-05-04 15:15:00|189|188|190|189|190|189|189|187|67800
1651677600000|2022-05-04 15:20:00|189|188|189|188|189|188|189|188|7200
1651677900000|2022-05-04 15:25:00|||||||||1100
1651678200000|2022-05-04 15:30:00|188|187|188|187|188|187|187|186|53300
1651678500000|2022-05-04 15:35:00|||||||||8000
1651678800000|2022-05-04 15:40:00|189|188|189|188|189|188|188|187|70800
1651679100000|2022-05-04 15:45:00|190|189|190|189|190|189|190|189|48400
1651679400000|2022-05-04 15:50:00|191|190|191|190|191|190|191|190|14000
1651679700000|2022-05-04 15:55:00|||||||||1000
1651680000000|2022-05-04 16:00:00|190|189|190|189|190|189|190|189|5400
1651680300000|2022-05-04 16:05:00|191|190|191|190|191|190|191|190|8400
1651680600000|2022-05-04 16:10:00|190|189|192|190|192|191|190|189|7000
1651680900000|2022-05-04 16:15:00|191|191|191|190|192|191|190|189|10500
1651681200000|2022-05-04 16:20:00|192|191|193|192|194|193|192|191|109900
1651681500000|2022-05-04 16:25:00|194|193|194|193|194|193|194|193|13500
1651681800000|2022-05-04 16:30:00|193|192|193|192|193|192|193|192|9500
1651682100000|2022-05-04 16:35:00|194|193|194|193|194|193|193|192|2100
1651682400000|2022-05-04 16:40:00|193|192|193|192|193|192|193|192|1300
1651682700000|2022-05-04 16:45:00|192|191|192|191|192|191|192|191|29200
1651683000000|2022-05-04 16:50:00|191|190|193|192|193|192|191|190|15800
1651683300000|2022-05-04 16:55:00|||||||||1200
1651683600000|2022-05-04 17:00:00|194|193|194|193|194|193|193|192|9700
1651683900000|2022-05-04 17:05:00|193|192|193|192|193|192|193|192|9800
1651684200000|2022-05-04 17:10:00|192|191|193|192|193|192|192|191|9600
1651684500000|2022-05-04 17:15:00|192|191|192|191|193|192|192|191|21500
1651684800000|2022-05-04 17:20:00|193|192|193|192|193|192|193|192|11100
1651685100000|2022-05-04 17:25:00|||||||||1100
1651685400000|2022-05-04 17:30:00|||||||||1000
1651685700000|2022-05-04 17:35:00|194|193|193|192|194|193|193|192|3900
1651686000000|2022-05-04 17:40:00|192|191|192|191|193|192|192|191|6800
1651686300000|2022-05-04 17:45:00|||||||||700
1651686600000|2022-05-04 17:50:00|||||||||1100
1651686900000|2022-05-04 17:55:00|193|192|194|192|194|193|193|191|25300
1651687200000|2022-05-04 18:00:00|193|193|194|192|195|194|193|192|93500
1651687500000|2022-05-04 18:05:00|193|193|192|190|193|193|191|190|63400
1651687800000|2022-05-04 18:10:00|191|191|191|190|193|192|191|190|7200
1651688100000|2022-05-04 18:15:00|192|191|191|190|192|191|191|190|2700
1651688400000|2022-05-04 18:20:00|190|189|191|189|191|190|189|188|75900
1651688700000|2022-05-04 18:25:00|190|190|192|191|192|191|190|189|29700
1651689000000|2022-05-04 18:30:00|191|190|188|187|191|190|188|187|52900
1651689300000|2022-05-04 18:35:00|189|188|189|188|190|189|188|187|41900
1651689600000|2022-05-04 18:40:00|188|187|192|191|192|191|188|187|16300
1651689900000|2022-05-04 18:45:00|193|190|195|194|195|194|192|190|28300
1651690200000|2022-05-04 18:50:00|194|193|197|196|197|196|194|193|173800
1651690500000|2022-05-04 18:55:00|196|195|197|196|198|197|196|195|43200
1651690800000|2022-05-04 19:00:00|198|197|198|197|198|197|197|196|18800
1651691100000|2022-05-04 19:05:00|199|198|199|198|199|198|198|197|27000
1651691400000|2022-05-04 19:10:00|200|199|201|200|201|200|199|199|86000
1651691700000|2022-05-04 19:15:00|202|201|201|199|202|201|200|199|75400
1651692000000|2022-05-04 19:20:00|200|200|201|200|201|200|200|199|10600
1651692300000|2022-05-04 19:25:00|200|199|201|200|201|200|200|199|58900
1651692600000|2022-05-04 19:30:00|200|199|202|201|202|201|200|199|52100
1651692900000|2022-05-04 19:35:00|||||||||9800
1651693200000|2022-05-04 19:40:00|201|200|201|200|202|201|201|200|84200
1651693500000|2022-05-04 19:45:00|202|201|202|201|202|201|202|201|28500
1651693800000|2022-05-04 19:50:00|203|202|203|202|203|202|203|202|42400
1651694100000|2022-05-04 19:55:00|202|201|203|201|203|201|201|200|55400
1651757400000|2022-05-05 13:30:00|200|198|198|197|200|198|197|195|29900
1651757700000|2022-05-05 13:35:00|199|196|198|197|199|197|196|195|31600
1651758000000|2022-05-05 13:40:00|197|196|196|195|198|197|196|194|124400
1651758300000|2022-05-05 13:45:00|||||||||5700
1651758600000|2022-05-05 13:50:00|197|196|196|195|197|196|196|195|91300
1651758900000|2022-05-05 13:55:00|195|194|195|194|195|194|194|193|67500
1651759200000|2022-05-05 14:00:00|194|193|193|192|194|193|193|192|40400
1651759500000|2022-05-05 14:05:00|194|193|194|193|194|193|193|192|116100
1651759800000|2022-05-05 14:10:00|195|194|196|195|196|195|194|193|41200
1651760100000|2022-05-05 14:15:00|195|194|195|194|196|195|194|193|41800
1651760400000|2022-05-05 14:20:00|194|193|194|193|194|193|194|193|33500
1651760700000|2022-05-05 14:25:00|193|192|193|192|194|193|193|191|83500
1651761000000|2022-05-05 14:30:00|192|191|192|190|193|192|192|190|47000
1651761300000|2022-05-05 14:35:00|191|191|191|190|192|191|191|190|8500
1651761600000|2022-05-05 14:40:00|192|191|193|192|193|192|191|190|21000
1651761900000|2022-05-05 14:45:00|194|193|192|191|194|193|192|191|7700
1651762200000|2022-05-05 14:50:00|193|192|192|191|193|192|192|191|5900
1651762500000|2022-05-05 14:55:00|193|192|192|191|193|192|191|190|4500
1651762800000|2022-05-05 15:00:00|191|190|192|190|192|190|191|190|6300
1651763100000|2022-05-05 15:05:00|191|191|190|189|192|191|189|188|77900
1651763400000|2022-05-05 15:10:00|191|190|192|190|193|192|191|189|17400
1651763700000|2022-05-05 15:15:00|191|189|192|190|193|192|191|189|16200
1651764000000|2022-05-05 15:20:00|191|189|190|189|191|189|190|189|2300
1651764300000|2022-05-05 15:25:00|191|190|191|190|191|190|190|189|1800
1651764600000|2022-05-05 15:30:00|192|191|191|190|192|191|191|190|4200
1651764900000|2022-05-05 15:35:00|192|191|192|191|193|191|191|191|9800
1651765200000|2022-05-05 15:40:00|193|192|191|190|193|192|191|190|18600
1651765500000|2022-05-05 15:45:00|192|191|192|191|192|191|192|191|42200
1651765800000|2022-05-05 15:50:00|191|190|190|189|191|190|190|189|24200
1651766100000|2022-05-05 15:55:00|191|190|190|189|191|190|190|189|100
1651766400000|2022-05-05 16:00:00|189|188|190|189|190|189|189|188|46700
1651766700000|2022-05-05 16:05:00|189|188|188|187|189|188|188|187|6100
1651767000000|2022-05-05 16:10:00|189|188|190|188|190|189|188|187|6500
1651767300000|2022-05-05 16:15:00|189|189|190|189|190|189|189|188|300
1651767600000|2022-05-05 16:20:00|191|190|191|190|191|190|190|189|2800
1651767900000|2022-05-05 16:25:00|190|189|191|190|192|191|190|189|20500
1651768200000|2022-05-05 16:30:00|192|191|192|191|192|191|192|191|1400
1651768500000|2022-05-05 16:35:00|191|190|191|189|192|190|190|189|7100
1651768800000|2022-05-05 16:40:00|190|190|191|189|191|190|190|189|3100
1651769100000|2022-05-05 16:45:00|190|190|190|189|191|190|190|189|22800
1651769400000|2022-05-05 16:50:00|191|190|191|189|191|190|190|189|6700
1651769700000|2022-05-05 16:55:00||190||190||190||189|1800
1651770000000|2022-05-05 17:00:00|192|191|192|190|192|191|191|190|31400
1651770300000|2022-05-05 17:05:00|191|191|193|191|193|192|191|191|6300
1651770600000|2022-05-05 17:10:00|192|190|191|190|192|191|191|190|6100
1651770900000|2022-05-05 17:15:00|190|189|191|189|191|190|190|189|10400
1651771200000|2022-05-05 17:20:00|190|190|191|190|191|190|190|189|3800
1651771500000|2022-05-05 17:25:00|190|189|191|190|191|190|190|189|2300
1651771800000|2022-05-05 17:30:00|190|189|191|189|191|190|190|189|2300
1651772100000|2022-05-05 17:35:00|190|190|190|189|191|190|190|189|1400
1651772400000|2022-05-05 17:40:00|191|190|191|189|191|190|190|189|2400
1651772700000|2022-05-05 17:45:00|190|188|190|188|191|188|189|188|2400
1651773000000|2022-05-05 17:50:00|189|187|189|188|189|188|188|187|8600
1651773300000|2022-05-05 17:55:00|188|187|188|187|188|187|188|187|1600
1651773600000|2022-05-05 18:00:00|189|188|188|187|189|188|188|187|6600
1651773900000|2022-05-05 18:05:00|189|188|189|188|189|188|188|187|11900
1651774200000|2022-05-05 18:10:00|188|187|188|187|189|187|187|186|8900
1651774500000|2022-05-05 18:15:00|189|188|189|188|189|188|189|188|2000
1651774800000|2022-05-05 18:20:00|188|187|187|186|188|187|187|186|6200
1651775100000|2022-05-05 18:25:00|||||||||1100
1651775400000|2022-05-05 18:30:00|||||||||5100
1651775700000|2022-05-05 18:35:00|||||||||44000
1651776000000|2022-05-05 18:40:00||185||186||186||185|13100
1651776300000|2022-05-05 18:45:00|188|187|187|186|188|187|187|186|51600
1651776600000|2022-05-05 18:50:00|188|187|187|186|188|187|187|186|1000
1651776900000|2022-05-05 18:55:00|186|185|187|186|187|186|186|185|14700
1651777200000|2022-05-05 19:00:00|186|185|186|185|186|186|186|185|29300
1651777500000|2022-05-05 19:05:00|||||||||8500
1651777800000|2022-05-05 19:10:00|||||||||3200
1651778100000|2022-05-05 19:15:00|||||||||1900
1651778400000|2022-05-05 19:20:00|187|186|186|185|187|186|186|185|21000
1651778700000|2022-05-05 19:25:00|||||||||3300
1651779000000|2022-05-05 19:30:00|187|186|187|186|187|186|187|186|1200
1651779300000|2022-05-05 19:35:00|188|187|187|186|188|187|187|186|21900
1651779600000|2022-05-05 19:40:00|188|187|188|187|188|187|187|186|31600
1651779900000|2022-05-05 19:45:00|187|186|187|186|187|186|187|186|14200
1651780200000|2022-05-05 19:50:00|188|187|188|187|188|187|188|187|17300
1651780500000|2022-05-05 19:55:00|189|186|189|187|189|187|189|186|15700
1651843800000|2022-05-06 13:30:00|186|184|184|183|186|185|183|182|62000
1651844100000|2022-05-06 13:35:00|183|182|181|180|184|182|180|179|73100
1651844400000|2022-05-06 13:40:00|182|179|178|177|182|181|178|177|38900
1651844700000|2022-05-06 13:45:00|177|176|178|177|178|177|177|176|52500
1651845000000|2022-05-06 13:50:00|177|176|176|175|178|177|176|175|21000
1651845300000|2022-05-06 13:55:00|177|176|178|177|178|177|176|175|26600
1651845600000|2022-05-06 14:00:00|179|176|179|177|180|179|178|176|40400
1651845900000|2022-05-06 14:05:00|180|178|178|177|181|180|178|177|92900
1651846200000|2022-05-06 14:10:00|179|178|179|178|180|179|178|177|4700
1651846500000|2022-05-06 14:15:00|180|179|182|181|184|183|179|178|101800
1651846800000|2022-05-06 14:20:00|181|180|181|180|182|181|180|179|17100
1651847100000|2022-05-06 14:25:00|182|181|180|179|182|181|179|178|3600
1651847400000|2022-05-06 14:30:00|181|180|180|179|182|181|180|179|4900
1651847700000|2022-05-06 14:35:00|181|180|180|179|181|180|179|178|91600
1651848000000|2022-05-06 14:40:00|181|180|182|181|182|181|181|180|1800
1651848300000|2022-05-06 14:45:00|181|180|184|183|185|184|181|180|99900
1651848600000|2022-05-06 14:50:00|185|184|186|185|186|185|184|183|5800
1651848900000|2022-05-06 14:55:00|185|184|185|184|186|185|184|183|12800
1651849200000|2022-05-06 15:00:00|186|185|184|183|186|185|184|183|5900
1651849500000|2022-05-06 15:05:00|185|184|185|184|185|184|184|183|11100
1651849800000|2022-05-06 15:10:00|184|183|186|184|186|185|183|182|4400
1651850100000|2022-05-06 15:15:00|187|185|187|186|187|186|186|185|30300
1651850400000|2022-05-06 15:20:00|188|187|188|187|188|187|187|186|12200
1651850700000|2022-05-06 15:25:00|187|186|187|186|187|186|187|186|200
1651851000000|2022-05-06 15:30:00|188|187|186|185|188|187|186|185|111800
1651851300000|2022-05-06 15:35:00|185|184|184|183|185|184|184|183|29400
1651851600000|2022-05-06 15:40:00|185|184|184|183|185|184|184|183|1600
1651851900000|2022-05-06 15:45:00|185|184|184|183|185|184|184|183|3300
1651852200000|2022-05-06 15:50:00|185|184|184|183|186|185|184|183|13900
1651852500000|2022-05-06 15:55:00|183|182|183|182|183|182|183|182|6000
1651852800000|2022-05-06 16:00:00|184|183|186|184|186|185|184|182|3400
1651853100000|2022-05-06 16:05:00|185|185|184|183|186|185|184|183|18600
1651853400000|2022-05-06 16:10:00|183|182|183|182|183|182|183|182|2800
1651853700000|2022-05-06 16:15:00|184|183|184|183|184|183|183|182|2200
1651854000000|2022-05-06 16:20:00|185|184|185|184|186|185|184|183|5200
1651854300000|2022-05-06 16:25:00|186|185|186|185|186|185|186|185|1900
1651854600000|2022-05-06 16:30:00|185|184|186|185|186|185|185|184|19800
1651854900000|2022-05-06 16:35:00|185|184|185|184|186|185|184|183|4700
1651855200000|2022-05-06 16:40:00|186|185|186|185|186|185|185|184|4000
1651855500000|2022-05-06 16:45:00|||||||||100
1651855800000|2022-05-06 16:50:00|185|184|187|186|187|186|185|184|64500
1651856400000|2022-05-06 17:00:00|186|185|187|186|187|186|186|185|19900
1651856700000|2022-05-06 17:05:00|186|185|186|185|187|186|186|185|51300
1651857000000|2022-05-06 17:10:00|||||||||31900
1651857300000|2022-05-06 17:15:00|185|184|185|184|186|185|184|183|34800
1651857600000|2022-05-06 17:20:00|186|185|186|185|186|185|185|184|1700
1651857900000|2022-05-06 17:25:00|185|184|186|185|186|185|185|184|600
1651858500000|2022-05-06 17:35:00|185|184|185|184|185|184|185|184|5000
1651858800000|2022-05-06 17:40:00|186|185|185|184|186|185|185|184|2700
1651859100000|2022-05-06 17:45:00|||||||||500
1651859400000|2022-05-06 17:50:00|184|183|184|183|184|184|184|183|9900
1651859700000|2022-05-06 17:55:00|||||||||600
1651860000000|2022-05-06 18:00:00|185|184|185|184|185|184|184|183|4700
1651860300000|2022-05-06 18:05:00|184|183|184|183|184|183|184|183|2600
1651860600000|2022-05-06 18:10:00|||||||||2000
1651860900000|2022-05-06 18:15:00|185|184|185|184|185|184|185|183|2600
1651861500000|2022-05-06 18:25:00|184|183|185|184|185|184|184|183|1900
1651861800000|2022-05-06 18:30:00|184|183|184|183|184|183|184|183|100
1651862100000|2022-05-06 18:35:00|185|184|184|183|185|184|184|183|500
1651862400000|2022-05-06 18:40:00|185|184|184|183|185|184|184|183|25800
1651862700000|2022-05-06 18:45:00|183|182|184|183|184|183|183|182|8100
1651863000000|2022-05-06 18:50:00|185|184|184|183|185|184|183|182|22700
1651863300000|2022-05-06 18:55:00|183|182|183|182|183|182|183|182|3700
1651863900000|2022-05-06 19:05:00|182|181|182|181|182|181|182|181|12500
1651864200000|2022-05-06 19:10:00|||||||||1500
1651864500000|2022-05-06 19:15:00|181|180|182|181|182|181|181|180|63600
1651864800000|2022-05-06 19:20:00|181|180|181|180|181|180|181|180|8000
1651865100000|2022-05-06 19:25:00|182||181||182||181||3100
1651865400000|2022-05-06 19:30:00|182|181|181|180|182|181|181|180|1300
1651865700000|2022-05-06 19:35:00|182|181|182|181|182|181|181|180|4300
1651866000000|2022-05-06 19:40:00|||||||||1400
1651866300000|2022-05-06 19:45:00|||||||||600
1651866600000|2022-05-06 19:50:00|183|182|184|183|184|183|182|182|81700
1651866900000|2022-05-06 19:55:00|183|182|181|180|183|182|181|180|32000
1652103000000|2022-05-09 13:30:00|168|166|168|167|170|168|167|165|132600
1652103300000|2022-05-09 13:35:00|169|166|168|167|171|170|168|166|55300
1652103600000|2022-05-09 13:40:00|167|166|168|167|169|168|166|165|51800
1652103900000|2022-05-09 13:45:00|167|166|167|166|168|166|166|165|44900
1652104200000|2022-05-09 13:50:00|168|167|168|167|169|168|167|166|49000
1652104500000|2022-05-09 13:55:00|167|166|166|165|168|167|166|165|64100
1652104800000|2022-05-09 14:00:00|167|166|166|165|167|166|165|164|26100
1652105100000|2022-05-09 14:05:00|165|164|165|164|166|165|165|164|12400
1652105400000|2022-05-09 14:10:00|164|163|165|164|166|164|164|162|142000
1652105700000|2022-05-09 14:15:00|164|163|163|162|165|164|163|162|7400
1652106000000|2022-05-09 14:20:00|164|163|163|162|164|163|163|162|9000
1652106300000|2022-05-09 14:25:00|162|161|161|160|163|162|161|160|30000
1652106600000|2022-05-09 14:30:00|162|159|160|159|162|160|160|159|96100
1652106900000|2022-05-09 14:35:00|161|160|159|158|161|160|159|158|28500
1652107200000|2022-05-09 14:40:00|160|159|159|158|160|159|159|158|22900
1652107500000|2022-05-09 14:45:00|160|159|158|157|160|159|158|157|55200
1652107800000|2022-05-09 14:50:00|157|156|157|156|158|157|157|156|14400
1652108100000|2022-05-09 14:55:00|158|157|157|156|158|157|157|156|12900
1652108400000|2022-05-09 15:00:00|158|157|157|156|158|157|157|156|3500
1652108700000|2022-05-09 15:05:00|156|155|157|156|157|156|156|155|13700
1652109000000|2022-05-09 15:10:00|156|155|156|155|156|155|156|155|17800
1652109300000|2022-05-09 15:15:00|157|156|156|155|157|156|156|155|25100
1652109600000|2022-05-09 15:20:00|155|154|155|154|156|154|155|154|95200
1652109900000|2022-05-09 15:25:00||153||154||154||153|11000
1652110200000|2022-05-09 15:30:00|154|153|155|154|155|154|153|152|85600
1652110500000|2022-05-09 15:35:00|154|153|156|155|156|155|154|153|43400
1652110800000|2022-05-09 15:40:00|155|154|156|155|157|156|155|154|10500
1652111100000|2022-05-09 15:45:00|157|156|156|155|157|156|156|155|9300
1652111400000|2022-05-09 15:50:00|157|156|157|156|158|156|156|156|36500
1652111700000|2022-05-09 15:55:00|158|157|157|156|158|157|157|156|12700
1652112000000|2022-05-09 16:00:00|156|155|156|155|157|155|156|155|52600
1652112300000|2022-05-09 16:05:00|157|156|157|156|158|157|157|156|36200
1652112600000|2022-05-09 16:10:00|158|157|158|157|158|157|157|156|5100
1652112900000|2022-05-09 16:15:00|159|158|158|157|159|158|158|157|25100
1652113200000|2022-05-09 16:20:00|157|156|157|156|158|156|156|155|42100
1652113500000|2022-05-09 16:25:00|156|155|155|154|156|155|155|154|8400
1652113800000|2022-05-09 16:30:00|156|155|156|155|156|155|155|154|12200
1652114100000|2022-05-09 16:35:00|155|154|155|154|156|155|155|154|6200
1652114400000|2022-05-09 16:40:00|154|153|154|153|154|153|154|153|89800
1652114700000|2022-05-09 16:45:00|||||||||3600
1652115000000|2022-05-09 16:50:00|153|152|153|152|154|153|153|152|17700
1652115300000|2022-05-09 16:55:00|154|153|154|153|154|153|153|152|17500
1652115600000|2022-05-09 17:00:00|153|152|153|152|154|153|153|152|5500
1652115900000|2022-05-09 17:05:00|152|151|154|153|154|153|152|151|56300
1652116200000|2022-05-09 17:10:00|153|152|153|152|154|152|153|152|5600
1652116500000|2022-05-09 17:15:00|154|153|154|153|154|153|154|152|39300
1652116800000|2022-05-09 17:20:00|153|152|154|153|154|153|153|152|4100
1652117100000|2022-05-09 17:25:00|153|152|154|153|154|153|153|152|4100
1652117400000|2022-05-09 17:30:00|153|152|153|152|153|152|153|152|16500
1652117700000|2022-05-09 17:35:00|154||153||154||153||600
1652118000000|2022-05-09 17:40:00|154|153|154|153|154|153|154|153|1100
1652118300000|2022-05-09 17:45:00|||||||||36700
1652118600000|2022-05-09 17:50:00|153|152|153|152|153|152|153|152|10700
1652118900000|2022-05-09 17:55:00|154|153|154|153|154|153|154|153|10500
1652119200000|2022-05-09 18:00:00|||||||||4000
1652119500000|2022-05-09 18:05:00|153|152|153|152|153|152|153|152|14000
1652119800000|2022-05-09 18:10:00|154|153|154|153|154|153|154|153|6900
1652120100000|2022-05-09 18:15:00|||||||||11700
1652120400000|2022-05-09 18:20:00|153|152|153|152|153|152|153|152|9400
1652120700000|2022-05-09 18:25:00|152|151|152|151|152|152|152|151|54400
1652121000000|2022-05-09 18:30:00|||||||||3200
1652121300000|2022-05-09 18:35:00|||||||||100
1652121600000|2022-05-09 18:40:00|151|150|151|150|151|150|151|150|135600
1652121900000|2022-05-09 18:45:00|152|151|152|151|153|152|152|151|43300
1652122200000|2022-05-09 18:50:00|151|150|152|151|152|151|151|150|16800
1652122500000|2022-05-09 18:55:00|153|152|152|151|153|152|152|151|12800
1652122800000|2022-05-09 19:00:00|153|152|152|151|153|152|152|151|10100
1652123100000|2022-05-09 19:05:00|153|152|152|151|153|152|152|151|6900
1652123400000|2022-05-09 19:10:00|153|152|152|151|153|152|152|151|8900
1652123700000|2022-05-09 19:15:00|153|152|152|151|153|152|152|151|13300
1652124000000|2022-05-09 19:20:00|151|150|151|150|152|150|151|150|22500
1652124300000|2022-05-09 19:25:00|||||||||5400
1652124600000|2022-05-09 19:30:00|||||||||8000
1652124900000|2022-05-09 19:35:00|||||||||7200
1652125200000|2022-05-09 19:40:00|||||||||8100
1652125500000|2022-05-09 19:45:00|150|149|150|149|150|149|150|149|123800
1652125800000|2022-05-09 19:50:00|||||||||34900
1652126100000|2022-05-09 19:55:00|||||||||91300
1652189400000|2022-05-10 13:30:00|160|158|160|159|163|161|159|158|212100
1652189700000|2022-05-10 13:35:00|159|158|162|161|163|161|159|158|290000
1652190000000|2022-05-10 13:40:00|163|160|161|160|163|161|161|160|68600
1652190300000|2022-05-10 13:45:00|162|161|162|161|163|161|162|161|268700
1652190600000|2022-05-10 13:50:00|163|162|165|164|166|164|163|162|132900
1652190900000|2022-05-10 13:55:00|166|165|167|166|169|168|165|164|133700
1652191200000|2022-05-10 14:00:00|166|165|169|168|169|168|166|165|89300
1652191500000|2022-05-10 14:05:00|168|167|166|165|169|168|166|165|88000
1652191800000|2022-05-10 14:10:00|165|164|164|163|166|164|163|162|44600
1652192100000|2022-05-10 14:15:00|165|164|163|162|165|164|163|162|21500
1652192400000|2022-05-10 14:20:00|164|163|162|161|164|163|162|161|38400
1652192700000|2022-05-10 14:25:00|161|160|160|159|161|160|160|159|62300
1652193000000|2022-05-10 14:30:00|159|158|158|157|160|159|158|157|124000
1652193300000|2022-05-10 14:35:00|159|158|158|157|159|158|158|157|38400
1652193600000|2022-05-10 14:40:00|157|156|158|157|158|157|157|156|45400
1652193900000|2022-05-10 14:45:00|157|156|156|155|158|157|156|155|26700
1652194200000|2022-05-10 14:50:00|157|156|157|156|157|156|156|155|31000
1652194500000|2022-05-10 14:55:00|156|155|156|155|156|155|156|155|21800
1652194800000|2022-05-10 15:00:00|157|156|156|155|157|156|156|155|40500
1652195100000|2022-05-10 15:05:00|155|154|155|154|155|155|155|154|83600
1652195400000|2022-05-10 15:10:00|154|153|154|153|155|154|154|153|65100
1652195700000|2022-05-10 15:15:00|155|154|156|155|156|155|155|154|34800
1652196000000|2022-05-10 15:20:00|155|154|154|153|155|154|154|153|25600
1652196300000|2022-05-10 15:25:00|155|154|155|154|156|155|154|153|22100
1652196600000|2022-05-10 15:30:00|156|155|155|154|156|155|155|154|26700
1652196900000|2022-05-10 15:35:00|156|155|157|156|157|156|155|154|23300
1652197200000|2022-05-10 15:40:00|156|155|155|154|156|155|155|154|27800
1652197500000|2022-05-10 15:45:00|154|153|154|153|155|154|154|153|25300
1652197800000|2022-05-10 15:50:00|155|154|155|154|155|154|155|154|12600
1652198100000|2022-05-10 15:55:00|154|153|156|155|156|155|154|153|62800
1652198400000|2022-05-10 16:00:00|||||||||18500
1652198700000|2022-05-10 16:05:00|155|154|154|153|156|154|154|153|30500
1652199000000|2022-05-10 16:10:00|153|152|154|153|155|154|153|152|30400
1652199300000|2022-05-10 16:15:00|155|154|154|153|155|154|154|153|4300
1652199600000|2022-05-10 16:20:00|155|154|154|153|155|154|154|153|24600
1652199900000|2022-05-10 16:25:00|155||154||155||154||2900
1652200200000|2022-05-10 16:30:00|153|152|153|152|153|153|153|152|20400
1652200500000|2022-05-10 16:35:00|154|153|153|152|154|153|153|152|16500
1652200800000|2022-05-10 16:40:00|154|151|153|152|154|153|153|151|138900
1652201100000|2022-05-10 16:45:00|154|153|154|153|154|153|154|153|26100
1652201400000|2022-05-10 16:50:00|153|152|153|152|153|152|153|152|20300
1652202000000|2022-05-10 17:00:00|154|153|154|153|154|153|153|153|8600
1652202300000|2022-05-10 17:05:00|155|154|154|153|155|154|154|153|62800
1652202600000|2022-05-10 17:10:00|153|152|154|153|154|153|153|152|84100
1652202900000|2022-05-10 17:15:00|153|152|153|152|154|153|153|152|17100
1652203200000|2022-05-10 17:20:00|154|153|153|152|154|153|153|151|41600
1652203500000|2022-05-10 17:25:00|154|153|154|153|154|153|153|152|26500
1652203800000|2022-05-10 17:30:00|155|154|155|154|156|155|154|153|123300
1652204100000|2022-05-10 17:35:00|156|155|156|155|157|156|156|155|50200
1652204400000|2022-05-10 17:40:00|157|156|157|156|157|156|157|156|11600
1652204700000|2022-05-10 17:45:00|158|157|158|157|158|157|157|156|53900
1652205000000|2022-05-10 17:50:00|157|156|157|156|157|156|157|156|6600
1652205300000|2022-05-10 17:55:00|158|157|158|157|158|157|158|157|11300
1652205600000|2022-05-10 18:00:00|||||||||7100
1652205900000|2022-05-10 18:05:00|157|156|157|156|157|156|156|155|58300
1652206200000|2022-05-10 18:10:00|158|157|158|157|158|157|157|157|22500
1652206500000|2022-05-10 18:15:00|157|156|157|156|157|156|155|154|53000
1652206800000|2022-05-10 18:20:00|156|155|156|155|157|156|156|155|14300
1652207100000|2022-05-10 18:25:00|155|154|156|155|156|155|155|154|38500
1652207400000|2022-05-10 18:30:00|||||||||12600
1652207700000|2022-05-10 18:35:00|||||||||600
1652208000000|2022-05-10 18:40:00|157|156|157|156|157|156|156|156|45600
1652208300000|2022-05-10 18:45:00|156|155|157|156|157|156|156|155|21100
1652208600000|2022-05-10 18:50:00|158|157|157|156|158|157|156|155|65200
1652208900000|2022-05-10 18:55:00|156|155|157|156|157|156|156|155|13000
1652209200000|2022-05-10 19:00:00|158|156|158|156|158|156|157|155|0
1652209500000|2022-05-10 19:05:00|157|155|157|155|159|157|157|155|800
1652209800000|2022-05-10 19:10:00|158|156|157|155|158|156|157|155|2800
1652210100000|2022-05-10 19:15:00|158|156|156|154|158|156|156|154|3200
1652210400000|2022-05-10 19:20:00|157|155|157|155|157|155|156|154|700
1652210700000|2022-05-10 19:25:00|156|155|156|155|156|155|156|155|7000
1652211000000|2022-05-10 19:30:00|||||||||9200
1652211300000|2022-05-10 19:35:00|||||||||13100
1652211600000|2022-05-10 19:40:00|155|154|155|154|155|154|155|154|96300
1652211900000|2022-05-10 19:45:00|154|153|155|154|155|154|154|153|52900
1652212200000|2022-05-10 19:50:00|154|153|154|153|155|154|154|153|22700
1652212500000|2022-05-10 19:55:00|155|154|155|154|155|154|154|154|54200
1652275800000|2022-05-11 13:30:00|138|136|138|137|142|140|135|134|360900
1652276100000|2022-05-11 13:35:00|137|136|137|136|138|137|135|134|98700
1652276400000|2022-05-11 13:40:00|138|135|144|143|144|143|138|135|114500
1652276700000|2022-05-11 13:45:00|143|142|149|148|149|148|143|142|113900
1652277000000|2022-05-11 13:50:00|148|147|144|142|149|147|143|142|64600
1652277300000|2022-05-11 13:55:00|143|141|143|142|144|142|141|140|53100
1652277600000|2022-05-11 14:00:00|144|143|145|144|145|144|143|142|37300
1652277900000|2022-05-11 14:05:00|144|143|142|141|144|143|142|141|46600
1652278200000|2022-05-11 14:10:00|141|140|141|140|142|141|140|139|66700
1652278500000|2022-05-11 14:15:00|140|139|141|140|142|141|140|139|37900
1652278800000|2022-05-11 14:20:00|142|141|144|143|145|143|141|140|34300
1652279100000|2022-05-11 14:25:00|145|144|144|143|145|144|144|143|29600
1652279400000|2022-05-11 14:30:00|145|144|144|143|145|144|143|142|64300
1652279700000|2022-05-11 14:35:00|143|142|144|143|145|144|143|142|25900
1652280000000|2022-05-11 14:40:00|145|144|144|143|145|144|143|142|16400
1652280300000|2022-05-11 14:45:00|145|144|142|141|146|144|142|141|72400
1652280600000|2022-05-11 14:50:00|141|140|141|140|142|141|141|140|30800
1652280900000|2022-05-11 14:55:00|142|141|142|141|142|141|141|140|26700
1652281200000|2022-05-11 15:00:00|141|140|142|140|142|141|141|140|23100
1652281500000|2022-05-11 15:05:00|141|139|141|140|141|140|140|139|21000
1652281800000|2022-05-11 15:10:00|142|141|141|140|142|141|141|140|8100
1652282100000|2022-05-11 15:15:00|140|139|139|138|140|140|139|138|26000
1652282400000|2022-05-11 15:20:00|140|139|140|139|141|140|140|138|13700
1652282700000|2022-05-11 15:25:00|139|138|140|139|140|139|139|138|35000
1652283000000|2022-05-11 15:30:00|139|138|140|139|140|139|139|138|8000
1652283300000|2022-05-11 15:35:00|139|138|141|140|142|141|139|138|56500
1652283600000|2022-05-11 15:40:00|||||||||2000
1652283900000|2022-05-11 15:45:00|140|139|140|139|140|139|140|139|17100
1652284200000|2022-05-11 15:50:00|139|138|139|138|140|138|139|138|17700
1652284500000|2022-05-11 15:55:00|138|137|139|138|139|138|138|137|65300
1652284800000|2022-05-11 16:00:00|138|137|138|137|139|138|138|137|6600
1652285100000|2022-05-11 16:05:00|139|138|138|137|139|138|138|137|5500
1652285400000|2022-05-11 16:10:00|137|136|138|137|138|137|137|136|52100
1652285700000|2022-05-11 16:15:00|137|136|137|136|137|136|137|136|9900
1652286000000|2022-05-11 16:20:00|138|137|138|137|138|137|138|137|42200
1652286300000|2022-05-11 16:25:00|137|136|136|135|137|136|136|135|40300
1652286600000|2022-05-11 16:30:00|137|136|136|135|137|136|136|135|29600
1652286900000|2022-05-11 16:35:00|137|136|136|135|137|136|136|135|30500
1652287200000|2022-05-11 16:40:00|135|134|135|134|135|135|135|134|23700
1652287500000|2022-05-11 16:45:00|134|133|134|133|135|133|134|133|15700
1652287800000|2022-05-11 16:50:00|||||||||800
1652288100000|2022-05-11 16:55:00|133|132|132|131|133|132|132|131|132000
1652288400000|2022-05-11 17:00:00|||||||||19300
1652288700000|2022-05-11 17:05:00|131|130|132|131|132|131|131|130|35800
1652289000000|2022-05-11 17:10:00|131|130|132|131|132|131|131|130|17000
1652289300000|2022-05-11 17:15:00|||||||||11900
1652289600000|2022-05-11 17:20:00|131|130|132|131|132|131|131|130|33000
1652289900000|2022-05-11 17:25:00|131|130|131|130|132|131|131|130|45800
1652290200000|2022-05-11 17:30:00|132|131|131|130|132|131|131|130|93600
1652290500000|2022-05-11 17:35:00|130|129|130|129|131|130|130|129|65100
1652290800000|2022-05-11 17:40:00|||||||||10800
1652291100000|2022-05-11 17:45:00|||||||||36200
1652291400000|2022-05-11 17:50:00|129|128|128|127|129|129|128|126|125000
1652291700000|2022-05-11 17:55:00|129|126|125|124|129|126|125|124|71400
1652292000000|2022-05-11 18:00:00|126|125|128|127|128|127|125|125|71400
1652292300000|2022-05-11 18:05:00|127|126|126|125|127|126|126|125|4500
1652292600000|2022-05-11 18:10:00|127|126|126|125|127|126|126|125|94000
1652292900000|2022-05-11 18:15:00|127|126|127|126|127|126|126|125|9200
1652293200000|2022-05-11 18:20:00|126|125|127|126|127|126|126|125|7000
1652293500000|2022-05-11 18:25:00|128|127|127|126|128|127|127|126|12900
1652293800000|2022-05-11 18:30:00|128|127|128|127|128|127|128|126|27100
1652294100000|2022-05-11 18:35:00|127|126|127|126|128|126|127|126|13000
1652294400000|2022-05-11 18:40:00|128|127|128|127|128|127|127|126|25800
1652294700000|2022-05-11 18:45:00|127|126|127|126|127|126|127|125|15600
1652295000000|2022-05-11 18:50:00|126|125|126|125|127|126|126|125|15600
1652295300000|2022-05-11 18:55:00|125|124|126|125|126|125|125|124|91500
1652295600000|2022-05-11 19:00:00|125|124|125|124|126|124|125|124|18500
1652295900000|2022-05-11 19:05:00|||||||||10500
1652296200000|2022-05-11 19:10:00|124|123|124|123|124|123|124|123|40300
1652296500000|2022-05-11 19:15:00|123|122|124|123|124|123|123|122|37500
1652296800000|2022-05-11 19:20:00|123|122|123|121|124|122|122|121|81300
1652297100000|2022-05-11 19:25:00|122|122|123|122|123|122|122|122|15000
1652297400000|2022-05-11 19:30:00|124|123|124|123|124|123|124|122|34800
1652297700000|2022-05-11 19:35:00|125|124|124|123|125|124|124|123|40700
1652298000000|2022-05-11 19:40:00|||||||||3400
1652298300000|2022-05-11 19:45:00|123|122|123|122|123|123|123|122|105600
1652298600000|2022-05-11 19:50:00|122|121|121|120|122|121|121|120|94800
1652298900000|2022-05-11 19:55:00|122|119|121|119|122|120|120|119|65200
1652362200000|2022-05-12 13:30:00|110|109|108|106|114|112|107|105|386200
1652362500000|2022-05-12 13:35:00|107|105|105|104|109|107|105|103|197300
1652362800000|2022-05-12 13:40:00|104|103|104|103|105|104|102|101|263000
1652363100000|2022-05-12 13:45:00|105|104|107|106|110|108|104|102|146100
1652363400000|2022-05-12 13:50:00|106|105|107|106|107|106|106|105|98300
1652363700000|2022-05-12 13:55:00|106|105|103|102|106|105|103|102|83300
1652364000000|2022-05-12 14:00:00|104|103|105|104|105|104|103|103|79300
1652364300000|2022-05-12 14:05:00|106|105|109|108|109|108|105|105|198500
1652364600000|2022-05-12 14:10:00|110|109|110|108|112|110|110|108|87500
1652364900000|2022-05-12 14:15:00|109|109|111|110|111|110|109|108|86700
1652365200000|2022-05-12 14:20:00|110|109|114|113|114|113|110|109|110900
1652365500000|2022-05-12 14:25:00|113|112|115|114|115|114|113|112|61700
1652365800000|2022-05-12 14:30:00|116|115|115|114|116|115|114|113|41700
1652366100000|2022-05-12 14:35:00|||||||||22600
1652366400000|2022-05-12 14:40:00|114|113|114|113|115|114|114|113|35100
1652366700000|2022-05-12 14:45:00|113|112|115|114|115|114|113|112|22200
1652367000000|2022-05-12 14:50:00|116|115|118|117|118|117|116|115|41100
1652367300000|2022-05-12 14:55:00|119|118|120|119|120|119|119|118|80800
1652367600000|2022-05-12 15:00:00|121|118|120|119|121|119|118|117|127200
1652367900000|2022-05-12 15:05:00|119|118|122|121|122|121|119|118|124700
1652368200000|2022-05-12 15:10:00|121|120|119|118|121|121|119|118|35800
1652368500000|2022-05-12 15:15:00|118|117|119|118|119|118|118|117|120100
1652368800000|2022-05-12 15:20:00|120|119|119|118|120|119|119|118|92900
1652369100000|2022-05-12 15:25:00|120||119||120||119||8200
1652369400000|2022-05-12 15:30:00|118|117|118|117|119|118|117|116|148200
1652369700000|2022-05-12 15:35:00|119|118|119|118|119|118|118|117|20900
1652370000000|2022-05-12 15:40:00|118|117|118|117|118|117|118|116|25600
1652370300000|2022-05-12 15:45:00|117|116|117|116|117|116|116|115|10000
1652370600000|2022-05-12 15:50:00|116|115|116|115|117|116|116|115|7400
1652370900000|2022-05-12 15:55:00|115|114|115|114|116|115|115|114|22200
1652371200000|2022-05-12 16:00:00|||||||||1400
1652371500000|2022-05-12 16:05:00|||||||||9700
1652371800000|2022-05-12 16:10:00|114|113|114|113|114|113|114|112|30700
1652372100000|2022-05-12 16:15:00|113|112|113|112|113|112|113|112|37300
1652372400000|2022-05-12 16:20:00|114|113|115|114|115|114|113|113|5900
1652372700000|2022-05-12 16:25:00|116|115|116|115|116|115|115|114|11500
1652373000000|2022-05-12 16:30:00|117|116|117|116|118|117|117|116|20700
1652373300000|2022-05-12 16:35:00|118|117|116|115|118|117|116|115|9000
1652373600000|2022-05-12 16:40:00|115|114|116|115|116|115|114|113|70500
1652373900000|2022-05-12 16:45:00|||||||||900
1652374200000|2022-05-12 16:50:00|115|114|115|114|116|114|115|114|12400
1652374500000|2022-05-12 16:55:00|116|113|115|114|116|114|115|113|20300
1652374800000|2022-05-12 17:00:00|113|113|114|113|114|114|113|112|33600
1652375100000|2022-05-12 17:05:00|113|112|113|112|114|113|113|112|10700
1652375400000|2022-05-12 17:10:00|114|113|114|113|115|113|114|113|11500
1652375700000|2022-05-12 17:15:00|||||||||900
1652376000000|2022-05-12 17:20:00|115|114|114|113|115|114|114|113|12900
1652376300000|2022-05-12 17:25:00|115|114|114|113|115|114|114|113|9200
1652376600000|2022-05-12 17:30:00|113|112|113|112|113|112|113|112|12500
1652376900000|2022-05-12 17:35:00|112|111|111|110|112|111|111|110|45600
1652377200000|2022-05-12 17:40:00|112|111|112|111|112|111|111|111|47900
1652377500000|2022-05-12 17:45:00|111|110|110|109|111|110|110|109|11200
1652377800000|2022-05-12 17:50:00|109|108|110|109|110|109|109|108|3900
1652378100000|2022-05-12 17:55:00|109|108|111|110|111|110|109|108|23000
1652378400000|2022-05-12 18:00:00|||||||||1500
1652378700000|2022-05-12 18:05:00|110|109|110|109|110|109|110|109|9500
1652379000000|2022-05-12 18:10:00|109|108|110|109|111|110|109|108|23100
1652379300000|2022-05-12 18:15:00|||||||||100
1652379600000|2022-05-12 18:20:00|111|110|111|110|111|110|110|109|13500
1652380200000|2022-05-12 18:30:00|110|109|110|109|110|109|110|109|17300
1652380500000|2022-05-12 18:35:00|||||||||5400
1652380800000|2022-05-12 18:40:00|109|108|110|109|110|109|109|108|27000
1652381100000|2022-05-12 18:45:00|109|108|109|108|109|108|109|108|27400
1652381400000|2022-05-12 18:50:00|108|107|109|108|109|108|108|107|48200
1652381700000|2022-05-12 18:55:00|108|107|108|107|108|107|108|106|18200
1652382000000|2022-05-12 19:00:00|109|108|108|107|109|108|108|107|71300
1652382300000|2022-05-12 19:05:00|||||||||6400
1652382600000|2022-05-12 19:10:00|107|106|107|106|107|106|107|106|50000
1652382900000|2022-05-12 19:15:00|108|107|108|107|108|107|107|107|39600
1652383200000|2022-05-12 19:20:00|109|108|110|109|110|109|109|108|97600
1652383500000|2022-05-12 19:25:00|109|108|109|108|109|108|109|108|69000
1652383800000|2022-05-12 19:30:00|110|109|110|109|110|109|109|109|38200
1652384100000|2022-05-12 19:35:00|||||||||1200
1652384400000|2022-05-12 19:40:00|111|110|111|110|111|110|111|110|33200
1652384700000|2022-05-12 19:45:00|||||||||9200
1652385000000|2022-05-12 19:50:00|||||||||32600
1652385300000|2022-05-12 19:55:00||109||109||110||109|45700
1652448600000|2022-05-13 13:30:00|123|122|120|119|124|123|120|119|151600
1652448900000|2022-05-13 13:35:00|119|118|121|120|122|121|119|118|70800
1652449200000|2022-05-13 13:40:00|122|119|125|124|125|124|121|119|174000
1652449500000|2022-05-13 13:45:00|124|123|124|123|125|124|124|123|90300
1652449800000|2022-05-13 13:50:00|125|124|126|125|126|125|125|124|100200
1652450100000|2022-05-13 13:55:00|125|124|124|123|126|125|124|123|86700
1652450400000|2022-05-13 14:00:00|125|124|125|124|125|124|125|123|24800
1652450700000|2022-05-13 14:05:00|124|123|125|124|125|124|124|123|28000
1652451000000|2022-05-13 14:10:00|124|123|124|123|125|124|123|122|19100
1652451300000|2022-05-13 14:15:00|123|122|123|122|123|123|123|122|21400
1652451600000|2022-05-13 14:20:00|124|123|125|124|125|124|124|122|45700
1652451900000|2022-05-13 14:25:00|126|125|126|125|126|125|126|125|45900
1652452200000|2022-05-13 14:30:00|125|124|126|125|126|125|125|124|20200
1652452500000|2022-05-13 14:35:00|125|124|126|125|126|125|125|124|21800
1652452800000|2022-05-13 14:40:00|125|124|124|123|125|124|124|123|27100
1652453100000|2022-05-13 14:45:00|123|122|124|123|124|123|123|122|26300
1652453400000|2022-05-13 14:50:00|125|124|125|124|125|124|125|124|40300
1652453700000|2022-05-13 14:55:00|124|123|124|123|124|123|124|123|15800
1652454000000|2022-05-13 15:00:00|||||||||3700
1652454300000|2022-05-13 15:05:00|125|124|124|123|125|124|124|123|21100
1652454600000|2022-05-13 15:10:00|125||124||125||124||2700
1652454900000|2022-05-13 15:15:00|123|122|123|122|123|122|123|122|44700
1652455200000|2022-05-13 15:20:00|124||123||124||123||10200
1652455500000|2022-05-13 15:25:00|124|123|124|123|124|123|123|123|8600
1652455800000|2022-05-13 15:30:00|123|122|123|122|123|122|123|122|35600
1652456100000|2022-05-13 15:35:00|124||123||124||123||10800
1652456400000|2022-05-13 15:40:00|||||||||400
1652456700000|2022-05-13 15:45:00|||||||||1800
1652457000000|2022-05-13 15:50:00|||||||||3300
1652457300000|2022-05-13 15:55:00|124|123|124|123|124|123|123|123|13600
1652457600000|2022-05-13 16:00:00|125|124|125|124|125|124|125|124|31700
1652457900000|2022-05-13 16:05:00|||||||||900
1652458200000|2022-05-13 16:10:00|||||||||10500
1652458500000|2022-05-13 16:15:00|124|123|124|123|124|123|124|123|19000
1652459100000|2022-05-13 16:25:00|||||||||8300
1652459400000|2022-05-13 16:30:00|||||||||12500
1652459700000|2022-05-13 16:35:00|123|122|123|122|123|123|123|122|8500
1652460000000|2022-05-13 16:40:00|||||||||100
1652460300000|2022-05-13 16:45:00|122|121|122|121|122|121|122|121|33300
1652460600000|2022-05-13 16:50:00||120||121||121||120|82700
1652460900000|2022-05-13 16:55:00||120||121||121||120|2000
1652461200000|2022-05-13 17:00:00|||||||||900
1652461800000|2022-05-13 17:10:00|||||||||1200
1652462100000|2022-05-13 17:15:00|||||||||7000
1652462400000|2022-05-13 17:20:00|121|120|122|121|122|121|121|120|6000
1652462700000|2022-05-13 17:25:00|||||||||1000
1652463000000|2022-05-13 17:30:00|121|120|121|120|122|121|121|120|15100
1652463300000|2022-05-13 17:35:00|||||||||1600
1652463600000|2022-05-13 17:40:00|120|119|120|119|121|120|120|119|87000
1652463900000|2022-05-13 17:45:00|119|118|119|118|119|119|119|118|28400
1652464200000|2022-05-13 17:50:00|120|119|118|117|120|119|118|117|92700
1652464500000|2022-05-13 17:55:00|117|116|117|116|117|116|117|116|17900
1652464800000|2022-05-13 18:00:00|116|115|116|115|116|116|116|115|20000
1652465100000|2022-05-13 18:05:00|115|114|116|115|116|115|115|114|90900
1652465400000|2022-05-13 18:10:00|117|116|116|115|117|116|116|115|26000
1652465700000|2022-05-13 18:15:00|||||||||7100
1652466000000|2022-05-13 18:20:00|||||||||100
1652466300000|2022-05-13 18:25:00|115|114|115|114|115|114|115|114|12000
1652466600000|2022-05-13 18:30:00|116|115|116|115|116|115|116|115|11200
1652466900000|2022-05-13 18:35:00|115|114|115|114|115|114|115|114|35800
1652467200000|2022-05-13 18:40:00|116|115|115|114|116|115|115|114|21500
1652467500000|2022-05-13 18:45:00|116|115|116|115|116|115|115|114|20500
1652467800000|2022-05-13 18:50:00|117|116|118|117|119|118|117|116|68000
1652468100000|2022-05-13 18:55:00|119|118|119|118|119|118|119|118|4100
1652468400000|2022-05-13 19:00:00|118|117|118|117|118|117|118|117|13700
1652468700000|2022-05-13 19:05:00|119|118|119|118|119|118|118|118|10800
1652469000000|2022-05-13 19:10:00|120||119||120||119||30100
1652469600000|2022-05-13 19:20:00|||||||||1200
1652469900000|2022-05-13 19:25:00|||||||||16800
1652470200000|2022-05-13 19:30:00|||||||||9000
1652470500000|2022-05-13 19:35:00|118|117|118|117|119|118|118|117|35900
1652470800000|2022-05-13 19:40:00|119|118|119|118|119|118|119|118|7900
1652471100000|2022-05-13 19:45:00|||||||||14900
1652471400000|2022-05-13 19:50:00|118|117|118|117|118|118|118|117|20400
1652471700000|2022-05-13 19:55:00|119|118|119|117|119|118|118|117|85900
1652707800000|2022-05-16 13:30:00|118|116|114|112|120|117|113|112|66800
1652708100000|2022-05-16 13:35:00|113|113|115|114|115|114|112|110|94300
1652708400000|2022-05-16 13:40:00|116|115|114|113|116|115|114|113|20800
1652708700000|2022-05-16 13:45:00|113|112|112|111|113|112|111|110|38700
1652709000000|2022-05-16 13:50:00|113|112|113|112|114|113|113|111|32500
1652709300000|2022-05-16 13:55:00|114|113|113|112|114|113|113|112|10100
1652709600000|2022-05-16 14:00:00|112|111|112|111|113|112|112|111|7900
1652709900000|2022-05-16 14:05:00|113|112|114|113|114|113|113|112|14700
1652710200000|2022-05-16 14:10:00|115|114|114|113|115|114|114|113|18900
1652710500000|2022-05-16 14:15:00|115|114|114|113|115|114|114|113|7800
1652710800000|2022-05-16 14:20:00|115|114|115|114|115|114|115|114|6400
1652711100000|2022-05-16 14:25:00|114|113|114|113|114|113|114|113|4800
1652711400000|2022-05-16 14:30:00|115|114|113|112|115|114|113|112|27300
1652711700000|2022-05-16 14:35:00|114|113|113|112|114|113|113|112|6600
1652712000000|2022-05-16 14:40:00|114|113|114|113|114|113|114|112|11900
1652712300000|2022-05-16 14:45:00|113|112|113|112|113|112|113|112|1800
1652712600000|2022-05-16 14:50:00|112|111|112|111|112|112|112|111|26100
1652712900000|2022-05-16 14:55:00|||||||||4100
1652713200000|2022-05-16 15:00:00|111|110|111|110|111|110|111|110|34400
1652713500000|2022-05-16 15:05:00|||||||||5300
1652713800000|2022-05-16 15:10:00|112|111|112|111|112|111|112|111|5200
1652714100000|2022-05-16 15:15:00|113|112|113|112|113|112|113|112|164200
1652714400000|2022-05-16 15:20:00|112|111|112|111|112|111|112|111|5000
1652714700000|2022-05-16 15:25:00|||||||||8600
1652715000000|2022-05-16 15:30:00|||||||||800
1652715300000|2022-05-16 15:35:00|111|110|112|111|112|111|111|110|14900
1652715600000|2022-05-16 15:40:00|113|112|113|112|113|112|113|112|16300
1652715900000|2022-05-16 15:45:00|||||||||600
1652716200000|2022-05-16 15:50:00|||||||||21300
1652716500000|2022-05-16 15:55:00|||||||||4100
1652716800000|2022-05-16 16:00:00|114|113|114|113|114|113|113|112|25400
1652717100000|2022-05-16 16:05:00|113|112|113|112|113|112|113|112|2700
1652717400000|2022-05-16 16:10:00|112|111|112|111|112|111|112|111|13300
1652717700000|2022-05-16 16:15:00|111|110|111|110|111|110|111|110|28100
1652718000000|2022-05-16 16:20:00|||||||||2200
1652718300000|2022-05-16 16:25:00|||||||||16300
1652718600000|2022-05-16 16:30:00|||||||||1400
1652718900000|2022-05-16 16:35:00|||||||||7300
1652719200000|2022-05-16 16:40:00|||||||||1200
1652719500000|2022-05-16 16:45:00|||||||||100
1652719800000|2022-05-16 16:50:00|112|111|111|110|112|111|111|110|6900
1652720100000|2022-05-16 16:55:00|110|109|110|109|110|109|110|109|156900
1652720400000|2022-05-16 17:00:00|||||||||1000
1652720700000|2022-05-16 17:05:00|111|110|112|111|112|111|111|110|45900
1652721000000|2022-05-16 17:10:00|113||112||113||112||11100
1652721300000|2022-05-16 17:15:00|111|110|110|109|111|110|110|109|95800
1652721600000|2022-05-16 17:20:00|111|110|112|111|112|111|111|110|31300
1652721900000|2022-05-16 17:25:00|||||||||1000
1652722200000|2022-05-16 17:30:00|||||||||8400
1652722800000|2022-05-16 17:40:00|||||||||14500
1652723100000|2022-05-16 17:45:00|||||||||400
1652723400000|2022-05-16 17:50:00|||||||||3600
1652723700000|2022-05-16 17:55:00|||||||||1000
1652724000000|2022-05-16 18:00:00|||||||||500
1652724300000|2022-05-16 18:05:00|||||||||5300
1652724900000|2022-05-16 18:15:00|||||||||1800
1652725200000|2022-05-16 18:20:00|||||||||2700
1652725500000|2022-05-16 18:25:00|||||||||9700
1652725800000|2022-05-16 18:30:00|113|112|113|112|113|112|113|111|83000
1652726100000|2022-05-16 18:35:00|112|111|112|111|112|111|112|111|10100
1652726400000|2022-05-16 18:40:00|113|112|113|112|113|112|112|112|12700
1652726700000|2022-05-16 18:45:00|112|111|112|111|112|112|112|111|3700
1652727000000|2022-05-16 18:50:00|113|112|113|112|113|112|112|112|8300
1652727300000|2022-05-16 18:55:00|||||||||2700
1652727600000|2022-05-16 19:00:00|||||||||1400
1652727900000|2022-05-16 19:05:00|||||||||18600
1652728200000|2022-05-16 19:10:00|112|111|111|110|112|111|111|110|81900
1652728500000|2022-05-16 19:15:00|||||||||5700
1652728800000|2022-05-16 19:20:00|||||||||1300
1652729100000|2022-05-16 19:25:00|||||||||600
1652729400000|2022-05-16 19:30:00|||||||||14800
1652729700000|2022-05-16 19:35:00|||||||||18900
1652730000000|2022-05-16 19:40:00|||||||||6600
1652730300000|2022-05-16 19:45:00|||||||||5200
1652730600000|2022-05-16 19:50:00|||||||||12500
1652730900000|2022-05-16 19:55:00|112|111|115|110|115|111|111|110|377500
1652794200000|2022-05-17 13:30:00|116|114|119|118|119|118|116|114|183700
1652794500000|2022-05-17 13:35:00|118|117|118|117|119|118|118|117|63100
1652794800000|2022-05-17 13:40:00|119|118|120|119|121|120|119|118|54800
1652795100000|2022-05-17 13:45:00|119|118|120|118|120|119|119|118|69000
1652795400000|2022-05-17 13:50:00|119|119|118|117|120|119|118|117|35400
1652795700000|2022-05-17 13:55:00|119|118|118|117|119|118|118|117|15500
1652796000000|2022-05-17 14:00:00|119|118|119|118|119|118|119|118|12200
1652796300000|2022-05-17 14:05:00|118|117|118|117|118|118|118|117|13100
1652796600000|2022-05-17 14:10:00|117|116|117|116|117|117|117|116|43100
1652796900000|2022-05-17 14:15:00|118|117|118|117|118|117|117|117|6200
1652797200000|2022-05-17 14:20:00|119|118|119|118|119|118|119|118|19800
1652797500000|2022-05-17 14:25:00|118|117|117|116|118|117|117|116|27100
1652797800000|2022-05-17 14:30:00|||||||||100
1652798100000|2022-05-17 14:35:00|116|115|116|115|116|115|116|115|29100
1652798400000|2022-05-17 14:40:00|115|114|115|114|116|115|115|114|49600
1652798700000|2022-05-17 14:45:00|116|115|116|115|116|115|116|115|5300
1652799000000|2022-05-17 14:50:00|||||||||4500
1652799300000|2022-05-17 14:55:00|115|114|116|115|116|115|115|114|18500
1652799600000|2022-05-17 15:00:00|115|114|116|115|116|115|115|114|12700
1652799900000|2022-05-17 15:05:00|117|116|117|116|117|116|117|116|4300
1652800200000|2022-05-17 15:10:00|||||||||900
1652800500000|2022-05-17 15:15:00|116|115|117|116|117|116|116|115|17000
1652800800000|2022-05-17 15:20:00|||||||||2500
1652801100000|2022-05-17 15:25:00|||||||||6000
1652801400000|2022-05-17 15:30:00|118|117|118|117|118|117|117|117|14600
1652801700000|2022-05-17 15:35:00|119|118|119|118|119|118|118|117|45400
1652802000000|2022-05-17 15:40:00|118|117|118|117|118|117|118|117|2300
1652802300000|2022-05-17 15:45:00|||||||||1500
1652802600000|2022-05-17 15:50:00|119|118|119|118|119|118|118|118|5000
1652802900000|2022-05-17 15:55:00|||||||||12200
1652803200000|2022-05-17 16:00:00|||||||||1100
1652803500000|2022-05-17 16:05:00|118|117|118|117|119|117|118|117|2500
1652803800000|2022-05-17 16:10:00|||||||||5500
1652804100000|2022-05-17 16:15:00|119|118|119|118|119|118|118|118|2800
1652804400000|2022-05-17 16:20:00|118|117|118|117|118|117|118|117|800
1652804700000|2022-05-17 16:25:00|||||||||200
1652805000000|2022-05-17 16:30:00|||||||||12900
1652805300000|2022-05-17 16:35:00|||||||||1100
1652805600000|2022-05-17 16:40:00|119|118|119|118|119|118|119|118|6000
1652806200000|2022-05-17 16:50:00|||||||||700
1652806500000|2022-05-17 16:55:00|||||||||8200
1652806800000|2022-05-17 17:00:00|118|117|118|117|118|117|118|117|4600
1652807400000|2022-05-17 17:10:00|119|118|119|118|119|118|119|118|9800
1652807700000|2022-05-17 17:15:00|||||||||400
1652808000000|2022-05-17 17:20:00|||||||||1000
1652808300000|2022-05-17 17:25:00|||||||||2500
1652808600000|2022-05-17 17:30:00|||||||||8300
1652808900000|2022-05-17 17:35:00|||||||||100
1652809200000|2022-05-17 17:40:00|||||||||300
1652809500000|2022-05-17 17:45:00|118|117|118|117|118|117|118|117|6500
1652809800000|2022-05-17 17:50:00|||||||||1000
1652810100000|2022-05-17 17:55:00|||||||||5200
1652810400000|2022-05-17 18:00:00|||||||||2700
1652810700000|2022-05-17 18:05:00|119|118|119|118|119|118|119|118|30100
1652811000000|2022-05-17 18:10:00|118|117|117|116|118|117|117|116|24500
1652811300000|2022-05-17 18:15:00|||||||||6700
1652811600000|2022-05-17 18:20:00|116|115|116|115|116|116|116|115|6200
1652811900000|2022-05-17 18:25:00|117|116|117|116|117|116|117|116|8100
1652812200000|2022-05-17 18:30:00|||||||||300
1652812500000|2022-05-17 18:35:00|116|115|117|116|117|116|116|115|37200
1652812800000|2022-05-17 18:40:00|118|117|117|116|118|117|117|116|25000
1652813100000|2022-05-17 18:45:00|118|117|118|117|118|117|118|117|9100
1652813700000|2022-05-17 18:55:00|||||||||10400
1652814000000|2022-05-17 19:00:00|119|118|119|118|119|118|118|117|17200
1652814300000|2022-05-17 19:05:00|||||||||300
1652814600000|2022-05-17 19:10:00|||||||||2700
1652814900000|2022-05-17 19:15:00|||||||||2000
1652815200000|2022-05-17 19:20:00|||||||||200
1652815500000|2022-05-17 19:25:00|||||||||800
1652815800000|2022-05-17 19:30:00|||||||||24100
1652816100000|2022-05-17 19:35:00|120|119|120|119|120|119|120|119|6900
1652816400000|2022-05-17 19:40:00|121|119|121|119|121|119|120|118|2400
1652816700000|2022-05-17 19:45:00|122|120|120|118|122|120|120|118|1300
1652817000000|2022-05-17 19:50:00|121|119|121|119|121|119|120|118|4800
1652817300000|2022-05-17 19:55:00|120|118|120|118|121|119|120|118|8100
1652880600000|2022-05-18 13:30:00|119|118|118|116|119|118|117|116|31300
1652880900000|2022-05-18 13:35:00|117|117|117|116|118|117|117|116|5800
1652881200000|2022-05-18 13:40:00|116|115|116|115|117|116|116|115|12400
1652881500000|2022-05-18 13:45:00|117|116|117|116|117|116|116|115|22000
1652881800000|2022-05-18 13:50:00|118|117|117|116|118|117|117|116|18900
1652882100000|2022-05-18 13:55:00|116|115|116|115|116|115|116|115|24500
1652882400000|2022-05-18 14:00:00|117|116|117|116|117|116|116|115|19100
1652882700000|2022-05-18 14:05:00|118|117|117|116|118|117|117|116|21100
1652883000000|2022-05-18 14:10:00|118||117||118||117||1800
1652883300000|2022-05-18 14:15:00|118|117|118|117|118|117|118|117|1000
1652883600000|2022-05-18 14:20:00|||||||||300
1652883900000|2022-05-18 14:25:00|117|116|117|116|117|116|117|116|12400
1652884200000|2022-05-18 14:30:00|||||||||400
1652884500000|2022-05-18 14:35:00|||||||||13300
1652884800000|2022-05-18 14:40:00|116|115|117|116|117|116|116|115|14500
1652885100000|2022-05-18 14:45:00|||||||||400
1652885400000|2022-05-18 14:50:00|||||||||200
1652885700000|2022-05-18 14:55:00|||||||||100
1652886000000|2022-05-18 15:00:00|116|115|116|115|116|115|116|115|6500
1652886300000|2022-05-18 15:05:00|||||||||800
1652886600000|2022-05-18 15:10:00|||||||||1000
1652886900000|2022-05-18 15:15:00|115|114|115|114|115|114|115|114|125600
1652887200000|2022-05-18 15:20:00|||||||||28500
1652887500000|2022-05-18 15:25:00||113||113||114||113|67100
1652887800000|2022-05-18 15:30:00|114|114|114|113|114|114|114|113|0
1652888100000|2022-05-18 15:35:00|115|114|114|113|115|114|114|113|14600
1652888400000|2022-05-18 15:40:00|||||||||300
1652888700000|2022-05-18 15:45:00|||||||||500
1652889000000|2022-05-18 15:50:00|113|112|113|112|113|113|113|112|13800
1652889300000|2022-05-18 15:55:00|||||||||7900
1652889600000|2022-05-18 16:00:00|112|111|112|111|112|112|112|111|24000
1652889900000|2022-05-18 16:05:00|111|110|111|110|111|111|111|110|16400
1652890200000|2022-05-18 16:10:00|112|111|112|111|112|111|111|110|19200
1652890500000|2022-05-18 16:15:00|||||||||2400
1652890800000|2022-05-18 16:20:00|||||||||17900
1652891100000|2022-05-18 16:25:00|||||||||4900
1652891400000|2022-05-18 16:30:00|||||||||100
1652891700000|2022-05-18 16:35:00|113|112|113|112|113|112|113|112|10000
1652892000000|2022-05-18 16:40:00||111||112||112||111|1300
1652892300000|2022-05-18 16:45:00|112|111|113|112|113|112|112|111|10600
1652892600000|2022-05-18 16:50:00|114|113|114|113|114|113|114|113|5600
1652892900000|2022-05-18 16:55:00|||||||||200
1652893200000|2022-05-18 17:00:00|113|112|113|112|113|113|113|112|18000
1652893500000|2022-05-18 17:05:00|112|111|112|111|112|111|112|111|23500
1652893800000|2022-05-18 17:10:00|||||||||2200
1652894100000|2022-05-18 17:15:00|||||||||900
1652894700000|2022-05-18 17:25:00|113|112|113|112|113|112|112|112|8700
1652895000000|2022-05-18 17:30:00||111||112||112||111|6100
1652895300000|2022-05-18 17:35:00|||||||||4600
1652895600000|2022-05-18 17:40:00|112|111|112|111|112|111|112|111|21500
1652895900000|2022-05-18 17:45:00|||||||||4300
1652896500000|2022-05-18 17:55:00|||||||||600
1652896800000|2022-05-18 18:00:00|113|112|112|111|113|112|112|111|10100
1652897100000|2022-05-18 18:05:00|||||||||2900
1652897400000|2022-05-18 18:10:00|||||||||1500
1652897700000|2022-05-18 18:15:00|113|112|113|112|113|112|113|111|7300
1652898000000|2022-05-18 18:20:00|112|111|112|111|112|112|112|111|3100
1652898300000|2022-05-18 18:25:00|113|112|112|111|113|112|112|111|10500
1652898900000|2022-05-18 18:35:00|||||||||400
1652899200000|2022-05-18 18:40:00|113|112|113|111|113|112|112|111|10500
1652899500000|2022-05-18 18:45:00|112|112|113|112|113|112|112|112|4300
1652899800000|2022-05-18 18:50:00|112|111|112|111|112|111|112|111|6000
1652900100000|2022-05-18 18:55:00|||||||||800
1652900400000|2022-05-18 19:00:00|113|112|113|112|113|112|113|111|3000
1652900700000|2022-05-18 19:05:00|||||||||6500
1652901000000|2022-05-18 19:10:00|||||||||4100
1652901300000|2022-05-18 19:15:00|112|111|112|111|112|112|112|111|5600
1652901600000|2022-05-18 19:20:00|||||||||800
1652901900000|2022-05-18 19:25:00|||||||||1000
1652902200000|2022-05-18 19:30:00|||||||||800
1652902500000|2022-05-18 19:35:00|113|112|113|112|113|112|113|111|11100
1652902800000|2022-05-18 19:40:00|||||||||5100
1652903100000|2022-05-18 19:45:00||111||112||112||111|30600
1652903400000|2022-05-18 19:50:00|112|111|112|111|112|111|112|111|34200
1652903700000|2022-05-18 19:55:00|113|112|113|112|113|112|113|111|24600
1652967000000|2022-05-19 13:30:00|112|111|114|113|115|113|112|111|32500
1652967300000|2022-05-19 13:35:00|115|114|117|116|117|116|115|113|140500
1652967600000|2022-05-19 13:40:00|116|115|115|114|117|115|115|114|54000
1652967900000|2022-05-19 13:45:00|114|113|113|112|114|113|113|112|15200
1652968200000|2022-05-19 13:50:00|114|113|115|114|115|114|114|113|14900
1652968500000|2022-05-19 13:55:00|116|115|115|113|116|115|114|113|19500
1652968800000|2022-05-19 14:00:00|114|114|115|114|116|115|114|114|31700
1652969100000|2022-05-19 14:05:00|116|115|115|114|116|115|114|113|22100
1652969400000|2022-05-19 14:10:00|116|115|115|114|116|115|115|114|13600
1652969700000|2022-05-19 14:15:00|116|115|116|115|116|115|116|114|8300
1652970000000|2022-05-19 14:20:00|117|116|117|116|117|116|117|116|11900
1652970300000|2022-05-19 14:25:00|116|115|115|114|117|116|115|114|8500
1652970600000|2022-05-19 14:30:00|116|115|116|115|116|115|116|115|7400
1652970900000|2022-05-19 14:35:00|117|116|116|115|117|116|116|115|16900
1652971200000|2022-05-19 14:40:00|115|114|116|115|116|115|115|114|9900
1652971500000|2022-05-19 14:45:00|||||||||4800
1652971800000|2022-05-19 14:50:00|117|114|117|116|117|116|117|114|17300
1652972100000|2022-05-19 14:55:00|116|115|116|115|117|115|116|115|2400
1652972400000|2022-05-19 15:00:00|117|116|117|116|117|116|117|115|2100
1652972700000|2022-05-19 15:05:00|116|115|117|116|117|116|116|115|6900
1652973000000|2022-05-19 15:10:00|118|117|118|117|118|117|118|117|30800
1652973300000|2022-05-19 15:15:00|||||||||3800
1652973600000|2022-05-19 15:20:00|119||118||119||118||24400
1652973900000|2022-05-19 15:25:00|||||||||6600
1652974200000|2022-05-19 15:30:00|119|118|119|117|119|118|118|117|3300
1652974500000|2022-05-19 15:35:00|118|118|119|118|119|118|118|118|19700
1652975100000|2022-05-19 15:45:00|120|119|120|119|120|119|120|119|52000
1652975400000|2022-05-19 15:50:00|119|118|119|118|119|118|119|118|3000
1652975700000|2022-05-19 15:55:00||117||118||118||117|3700
1652976000000|2022-05-19 16:00:00|||||||||1100
1652976300000|2022-05-19 16:05:00|||||||||900
1652976600000|2022-05-19 16:10:00|||||||||3100
1652976900000|2022-05-19 16:15:00|118|117|118|117|118|117|118|117|9400
1652977200000|2022-05-19 16:20:00|117|116|118|117|118|117|117|116|15800
1652977500000|2022-05-19 16:25:00|||||||||100
1652977800000|2022-05-19 16:30:00|||||||||2100
1652978100000|2022-05-19 16:35:00|117|116|117|116|117|117|117|116|2400
1652978400000|2022-05-19 16:40:00|116|115|116|115|116|115|116|115|12700
1652979000000|2022-05-19 16:50:00|||||||||100
1652979300000|2022-05-19 16:55:00|117|116|117|116|117|116|117|116|12900
1652979600000|2022-05-19 17:00:00|116|115|116|115|116|116|116|115|5300
1652979900000|2022-05-19 17:05:00|117|116|117|116|117|116|117|116|7700
1652980200000|2022-05-19 17:10:00|116|115|116|115|116|115|116|115|3100
1652980500000|2022-05-19 17:15:00|||||||||100
1652980800000|2022-05-19 17:20:00|117|116|117|116|117|116|117|116|5700
1652981100000|2022-05-19 17:25:00|||||||||1400
1652981400000|2022-05-19 17:30:00|116|115|116|115|116|115|116|115|9900
1652981700000|2022-05-19 17:35:00|||||||||200
1652982000000|2022-05-19 17:40:00|||||||||100
1652982300000|2022-05-19 17:45:00|115|114|115|114|115|114|115|114|27300
1652982600000|2022-05-19 17:50:00|116|115|116|115|116|115|116|114|2300
1652982900000|2022-05-19 17:55:00|117|116|117|116|117|116|117|116|1500
1652983500000|2022-05-19 18:05:00|116|115|117|116|117|116|116|115|7600
1652983800000|2022-05-19 18:10:00||115||116||116||115|100
1652984400000|2022-05-19 18:20:00|||||||||600
1652985300000|2022-05-19 18:35:00|118|117|118|117|118|117|117|117|14300
1652985600000|2022-05-19 18:40:00|117|116|117|116|117|116|117|116|3500
1652985900000|2022-05-19 18:45:00|||||||||500
1652986200000|2022-05-19 18:50:00|||||||||200
1652986500000|2022-05-19 18:55:00|||||||||5900
1652986800000|2022-05-19 19:00:00|||||||||100
1652987100000|2022-05-19 19:05:00||115||116||116||115|7500
1652987400000|2022-05-19 19:10:00|116|115|116|115|116|115|116|115|17900
1652987700000|2022-05-19 19:15:00|||||||||500
1652988000000|2022-05-19 19:20:00|115|114|115|114|115|114|115|114|12800
1652988300000|2022-05-19 19:25:00|116|115|115|114|116|115|115|114|6700
1652988600000|2022-05-19 19:30:00|114|113|114|113|114|114|113|112|62900
1652988900000|2022-05-19 19:35:00|||||||||5800
1652989200000|2022-05-19 19:40:00|||||||||5300
1652989500000|2022-05-19 19:45:00|||||||||7500
1652989800000|2022-05-19 19:50:00|||||||||16700
1652990100000|2022-05-19 19:55:00|||||||||26800
1653053400000|2022-05-20 13:30:00|119|118|117|116|119|118|117|116|19200
1653053700000|2022-05-20 13:35:00|116|115|117|116|118|116|116|115|42700
1653054000000|2022-05-20 13:40:00|116|115|117|116|117|116|116|115|67600
1653054300000|2022-05-20 13:45:00|116|115|116|115|116|116|116|114|24500
1653054600000|2022-05-20 13:50:00|117|114|117|116|117|116|117|114|23700
1653054900000|2022-05-20 13:55:00|118|117|118|117|119|118|117|117|46600
1653055200000|2022-05-20 14:00:00|119|118|118|117|119|118|118|117|13000
1653055500000|2022-05-20 14:05:00|117|116|117|116|117|116|117|116|48000
1653055800000|2022-05-20 14:10:00|||||||||5100
1653056100000|2022-05-20 14:15:00|116|115|116|115|116|115|116|115|91800
1653056400000|2022-05-20 14:20:00|115|114|115|114|115|114|115|114|15300
1653056700000|2022-05-20 14:25:00|116|115|116|115|116|115|116|115|13000
1653057000000|2022-05-20 14:30:00|||||||||12800
1653057300000|2022-05-20 14:35:00|115|114|115|114|115|115|115|114|3100
1653057600000|2022-05-20 14:40:00|116|115|116|115|116|115|116|115|2800
1653057900000|2022-05-20 14:45:00|115|114|114|113|115|114|114|113|33500
1653058200000|2022-05-20 14:50:00|113|112|113|112|113|113|113|112|14900
1653058500000|2022-05-20 14:55:00|||||||||11600
1653058800000|2022-05-20 15:00:00||111||112||112||111|5800
1653059100000|2022-05-20 15:05:00|112|111|112|111|113|112|112|111|4600
1653059400000|2022-05-20 15:10:00|113||112||113||112||2400
1653059700000|2022-05-20 15:15:00|||||||||2800
1653060000000|2022-05-20 15:20:00|113|112|112|111|113|112|112|110|44900
1653060300000|2022-05-20 15:25:00|113|112|112|111|113|112|112|111|8900
1653060600000|2022-05-20 15:30:00|113||112||113||112||23200
1653060900000|2022-05-20 15:35:00|||||||||100
1653061500000|2022-05-20 15:45:00|||||||||26400
1653061800000|2022-05-20 15:50:00|||||||||11000
1653062100000|2022-05-20 15:55:00|||||||||6400
1653062400000|2022-05-20 16:00:00|||||||||20000
1653062700000|2022-05-20 16:05:00|111|110|111|110|111|110|111|110|40600
1653063000000|2022-05-20 16:10:00|||||||||17500
1653063300000|2022-05-20 16:15:00|||||||||900
1653063600000|2022-05-20 16:20:00|||||||||200
1653063900000|2022-05-20 16:25:00|||||||||3800
1653064200000|2022-05-20 16:30:00|||||||||7400
1653064500000|2022-05-20 16:35:00|||||||||1200
1653064800000|2022-05-20 16:40:00|110|109|111|110|111|110|110|109|45000
1653065100000|2022-05-20 16:45:00|110|109|110|109|110|109|110|109|1700
1653065400000|2022-05-20 16:50:00|111||110||111||110||23900
1653065700000|2022-05-20 16:55:00|||||||||31300
1653066000000|2022-05-20 17:00:00|109|108|110|109|110|109|109|108|56500
1653066300000|2022-05-20 17:05:00|109|108|109|108|109|108|109|108|25900
1653066600000|2022-05-20 17:10:00|||||||||300
1653067200000|2022-05-20 17:20:00|||||||||4400
1653067500000|2022-05-20 17:25:00|||||||||1000
1653067800000|2022-05-20 17:30:00|110|109|110|109|110|109|109|109|13900
1653068100000|2022-05-20 17:35:00|||||||||1900
1653068400000|2022-05-20 17:40:00|111||110||111||110||4900
1653068700000|2022-05-20 17:45:00|111|110|111|110|111|110|111|110|1100
1653069000000|2022-05-20 17:50:00|||||||||1000
1653069300000|2022-05-20 17:55:00|||||||||1200
1653069600000|2022-05-20 18:00:00|||||||||1700
1653069900000|2022-05-20 18:05:00|||||||||2500
1653070200000|2022-05-20 18:10:00|112||111||112||111||8300
1653070500000|2022-05-20 18:15:00|||||||||1600
1653070800000|2022-05-20 18:20:00|||||||||100
1653071100000|2022-05-20 18:25:00|||||||||100
1653071400000|2022-05-20 18:30:00|||||||||1100
1653071700000|2022-05-20 18:35:00|112||111||112||111||5100
1653072000000|2022-05-20 18:40:00|112|111|112|111|112|111|112|111|400
1653072300000|2022-05-20 18:45:00|||||||||7600
1653072600000|2022-05-20 18:50:00|||||||||9600
1653072900000|2022-05-20 18:55:00|||||||||5200
1653073200000|2022-05-20 19:00:00||110||110||110||110|9100
1653073500000|2022-05-20 19:05:00|111|111|111|110|112|111|111|110|4800
1653073800000|2022-05-20 19:10:00|||||||||4500
1653074100000|2022-05-20 19:15:00|112|111|112|111|112|111|112|111|1600
1653074700000|2022-05-20 19:25:00|||||||||1000
1653075000000|2022-05-20 19:30:00|113|112|113|112|113|112|112|112|55300
1653075300000|2022-05-20 19:35:00|||||||||700
1653075600000|2022-05-20 19:40:00|||||||||4900
1653075900000|2022-05-20 19:45:00|||||||||3000
1653076200000|2022-05-20 19:50:00|||||||||18900
1653076500000|2022-05-20 19:55:00|114|113|116|113|116|114|113|113|105000
1653571800000|2022-05-26 13:30:00|470|463|460|458|470|466|457|454|40800
1653572100000|2022-05-26 13:35:00|461|459|467|463|468|463|460|457|12500
1653572400000|2022-05-26 13:40:00|466|462|465|460|466|462|460|458|2300
1653572700000|2022-05-26 13:45:00|463|462|470|467|470|467|462|462|15000
1653573000000|2022-05-26 13:50:00|472|468|476|472|477|475|472|468|7900
1653573300000|2022-05-26 13:55:00|473|471|476|472|476|472|471|469|1500
1653573600000|2022-05-26 14:00:00|477|473|473|470|479|477|472|469|5300
1653573900000|2022-05-26 14:05:00|474|471|480|476|481|476|474|471|5300
1653574200000|2022-05-26 14:10:00|481|477|492|488|492|490|480|477|18900
1653574500000|2022-05-26 14:15:00|491||491||492||490||25500
1653574800000|2022-05-26 14:20:00|492|490|494|490|494|490|490|490|4200
1653575100000|2022-05-26 14:25:00|493|489|490|486|493|489|488|486|7500
1653575400000|2022-05-26 14:30:00|488|485|481|477|488|485|481|477|3600
1653575700000|2022-05-26 14:35:00|482|481|487|483|487|483|481|481|3300
1653576000000|2022-05-26 14:40:00|486||486||487||486||100
1653576300000|2022-05-26 14:45:00|487|486|491|486|491|486|487|486|400
1653576600000|2022-05-26 14:50:00|490|487|490|486|492|487|487|486|3600
1653576900000|2022-05-26 14:55:00|489|485|486|485|490|485|486|485|100
1653577200000|2022-05-26 15:00:00|488|486|490|486|490|486|488|486|300
1653577500000|2022-05-26 15:05:00|||||||||500
1653577800000|2022-05-26 15:10:00|489|485|489|484|489|486|489|484|100
1653578100000|2022-05-26 15:15:00|488|483|486|483|488|484|486|483|1700
1653578400000|2022-05-26 15:20:00||482||482||482||482|1700
1653578700000|2022-05-26 15:25:00|482|483|482|477|482|483|482|477|1800
1653579000000|2022-05-26 15:30:00|481|476|477|475|481|478|477|475|2000
1653579300000|2022-05-26 15:35:00|476|474|476|472|476|474|476|472|21700
1653579600000|2022-05-26 15:40:00|475|473|476|475|476|475|475|473|2100
1653579900000|2022-05-26 15:45:00|477|473|477|473|477|475|477|473|2600
1653580200000|2022-05-26 15:50:00|476||476||476||476||0
1653580500000|2022-05-26 15:55:00|477||477||477||477||100
1653580800000|2022-05-26 16:00:00|478|474|479|475|479|475|478|474|700
1653581100000|2022-05-26 16:05:00||477||477||477||477|0
1653581400000|2022-05-26 16:10:00|480||480||480||480||100
1653581700000|2022-05-26 16:15:00|481|478|486|480|486|480|481|477|700
1653582000000|2022-05-26 16:20:00|484|481|486|481|486|481|484|481|4000
1653582300000|2022-05-26 16:25:00|484|482|488|484|488|484|484|482|1200
1653582600000|2022-05-26 16:30:00|489|485|490|486|490|486|489|485|500
1653582900000|2022-05-26 16:35:00|488|485|489|485|489|485|486|485|2700
1653583200000|2022-05-26 16:40:00|488|484|485|483|489|484|485|482|10400
1653583500000|2022-05-26 16:45:00|483|482|487|483|487|483|483|482|4700
1653583800000|2022-05-26 16:50:00|488|485|488|485|488|485|488|485|0
1653584100000|2022-05-26 16:55:00||486||486||486||486|0
1653584400000|2022-05-26 17:00:00|489|488|492|490|492|490|488|488|2700
1653584700000|2022-05-26 17:05:00|490|488|490|487|490|488|490|487|2600
1653585000000|2022-05-26 17:10:00|491|486|488|485|491|486|488|485|2700
1653585300000|2022-05-26 17:15:00|487|484|485|482|487|486|485|482|600
1653585600000|2022-05-26 17:20:00|483|483|483|478|483|483|483|478|2400
1653585900000|2022-05-26 17:25:00|482|477|481|479|482|479|481|477|700
1653586200000|2022-05-26 17:30:00|482|478|483|480|483|481|482|478|1400
1653586500000|2022-05-26 17:35:00|||||||||1600
1653586800000|2022-05-26 17:40:00|482|479|480|478|482|480|480|478|2100
1653587100000|2022-05-26 17:45:00|481|479|482|480|482|480|481|479|4300
1653587400000|2022-05-26 17:50:00|483|481|482|480|483|481|482|480|7000
1653587700000|2022-05-26 17:55:00|481|479|482|478|482|479|480|478|600
1653588000000|2022-05-26 18:00:00|483|482|482|481|485|482|482|481|1000
1653588300000|2022-05-26 18:05:00|483|482|482|480|483|482|482|480|1200
1653588600000|2022-05-26 18:10:00|483|482|483|480|483|482|483|480|2900
1653588900000|2022-05-26 18:15:00|482|482|483|481|483|482|482|480|2300
1653589200000|2022-05-26 18:20:00|482|482|485|482|485|482|482|482|400
1653589500000|2022-05-26 18:25:00|484||484||484||484||0
1653589800000|2022-05-26 18:30:00|483|480|480|478|483|480|480|478|400
1653590100000|2022-05-26 18:35:00||477||477||477||477|2500
1653590400000|2022-05-26 18:40:00|479|478|479|477|479|478|479|477|1200
1653590700000|2022-05-26 18:45:00|480|478|480|478|480|478|480|477|1200
1653591000000|2022-05-26 18:50:00||477||477||478||477|2000
1653591300000|2022-05-26 18:55:00|478||480||480||478||0
1653591600000|2022-05-26 19:00:00|479|476|476|473|479|476|476|473|6300
1653591900000|2022-05-26 19:05:00|477|474|478|476|478|476|476|474|100
1653592200000|2022-05-26 19:10:00|477|475|477|475|477|475|477|475|1000
1653592500000|2022-05-26 19:15:00|476|474|474|470|476|475|474|470|5200
1653592800000|2022-05-26 19:20:00|475|471|476|473|478|473|474|471|3100
1653593100000|2022-05-26 19:25:00|477|474|480|474|480|474|475|474|100
1653593400000|2022-05-26 19:30:00|478|476|480|476|480|476|478|474|200
1653593700000|2022-05-26 19:35:00|||||||||100
1653594000000|2022-05-26 19:40:00|||||||||4500
1653594300000|2022-05-26 19:45:00|481|477|486|484|486|484|480|477|9400
1653594600000|2022-05-26 19:50:00|484|485|485|482|485|485|483|482|1900
1653594900000|2022-05-26 19:55:00||483||483||483||483|1500
1653658200000|2022-05-27 13:30:00|480|479|489|482|489|486|480|478|10800
1653658500000|2022-05-27 13:35:00|486|483|492|490|493|492|486|483|7300
1653658800000|2022-05-27 13:40:00|493|491|493|490|499|494|493|490|15000
1653659100000|2022-05-27 13:45:00|491|488|494|492|495|492|490|487|5900
1653659400000|2022-05-27 13:50:00|493|493|499|496|499|496|493|493|2300
1653659700000|2022-05-27 13:55:00|500|497|504|502|505|502|500|497|21300
1653660000000|2022-05-27 14:00:00|502|501|502|499|502|501|499|498|3500
1653660300000|2022-05-27 14:05:00|501||502||502||500||5800
1653660600000|2022-05-27 14:10:00|503|503|507|504|509|507|503|503|46200
1653660900000|2022-05-27 14:15:00|505|505|509|505|509|505|505|505|3400
1653661200000|2022-05-27 14:20:00|510|506|512|510|512|510|509|506|2100
1653661500000|2022-05-27 14:25:00|513|509|510|508|513|510|510|508|7200
1653661800000|2022-05-27 14:30:00|509|507|509|507|509|507|509|507|1100
1653662100000|2022-05-27 14:35:00|510|508|510|508|510|508|510|508|5200
1653662400000|2022-05-27 14:40:00|509|507|505|500|509|507|505|500|3800
1653662700000|2022-05-27 14:45:00|504|502|497|495|504|502|497|495|18300
1653663000000|2022-05-27 14:50:00|499||497||500||497||11300
1653663300000|2022-05-27 14:55:00|494|493|492|490|496|496|492|490|7400
1653663600000|2022-05-27 15:00:00|491|489|488|486|491|489|488|486|19800
1653663900000|2022-05-27 15:05:00|489|487|490|486|490|489|489|486|3000
1653664200000|2022-05-27 15:10:00|489|488|490|488|491|488|489|488|1800
1653664500000|2022-05-27 15:15:00|489|487|493|490|493|490|489|487|2400
1653664800000|2022-05-27 15:20:00|494|491|496|493|496|493|493|491|1500
1653665100000|2022-05-27 15:25:00|495|492|495|492|495|492|495|491|300
1653665400000|2022-05-27 15:30:00|496|493|496|495|498|495|496|493|500
1653665700000|2022-05-27 15:35:00|498|496|498|496|499|496|498|496|1300
1653666000000|2022-05-27 15:40:00|499|495|498|496|500|496|498|495|800
1653666300000|2022-05-27 15:45:00|499|498|500|498|500|498|499|498|100
1653666600000|2022-05-27 15:50:00|501||500||501||500||800
1653666900000|2022-05-27 15:55:00|501||501||501||501||900
1653667200000|2022-05-27 16:00:00|502|499|504|499|505|499|502|499|900
1653667500000|2022-05-27 16:05:00|502||502||502||501||1100
1653667800000|2022-05-27 16:10:00|504|500|504|502|505|502|502|500|2400
1653668100000|2022-05-27 16:15:00|503|501|500|497|503|501|500|497|3900
1653668400000|2022-05-27 16:20:00|499|498|498|496|499|498|498|496|1000
1653668700000|2022-05-27 16:25:00||497||496||497||496|3500
1653669000000|2022-05-27 16:30:00||495||494||496||494|21800
1653669300000|2022-05-27 16:35:00|494|493|494|492|495|493|494|492|2800
1653669600000|2022-05-27 16:40:00|495|494|496|494|496|494|495|494|100
1653669900000|2022-05-27 16:45:00|497|495|497|494|497|496|496|494|3500
1653670200000|2022-05-27 16:50:00||493||493||493||493|0
1653670500000|2022-05-27 16:55:00|496||496||496||496||0
1653670800000|2022-05-27 17:00:00|497||496||497||496||1100
1653671100000|2022-05-27 17:05:00|497|494|496|495|497|496|496|494|1600
1653671400000|2022-05-27 17:10:00|497|496|497|496|497|496|496|496|1300
1653671700000|2022-05-27 17:15:00|495|495|494|492|495|495|494|492|6900
1653672000000|2022-05-27 17:20:00|492|491|492|488|492|491|490|488|18700
1653672300000|2022-05-27 17:25:00|493|489|494|492|496|492|493|489|8200
1653672600000|2022-05-27 17:30:00|495|493|494|493|496|494|494|493|3200
1653672900000|2022-05-27 17:35:00|495|492|495|492|495|492|494|491|6500
1653673200000|2022-05-27 17:40:00|494|491|495|491|495|491|494|491|2900
1653673500000|2022-05-27 17:45:00|494||494||494||494||0
1653673800000|2022-05-27 17:50:00|495||494||495||494||9500
1653674100000|2022-05-27 17:55:00||492||491||493||491|9100
1653674400000|2022-05-27 18:00:00|493|490|492|490|493|490|492|490|15300
1653674700000|2022-05-27 18:05:00|493|493|495|492|495|493|492|492|3300
1653675300000|2022-05-27 18:15:00||493||493||493||493|0
1653675600000|2022-05-27 18:20:00|||||||||400
1653675900000|2022-05-27 18:25:00|494||495||495||494||1800
1653676200000|2022-05-27 18:30:00|||||||||500
1653676500000|2022-05-27 18:35:00|496|495|497|495|497|495|495|495|5000
1653676800000|2022-05-27 18:40:00|496|494|496|494|496|496|496|494|200
1653677400000|2022-05-27 18:50:00|||||||||100
1653677700000|2022-05-27 18:55:00|497||497||497||496||2200
1653678000000|2022-05-27 19:00:00|498|495|502|500|503|500|498|495|22400
1653678300000|2022-05-27 19:05:00|503||504||504||503||3800
1653678600000|2022-05-27 19:10:00|503|503|504|503|504|503|503|503|1000
1653678900000|2022-05-27 19:15:00||502||502||502||502|300
1653679200000|2022-05-27 19:20:00|505||505||505||504||3500
1653679500000|2022-05-27 19:25:00|506||505||506||505||9100
1653679800000|2022-05-27 19:30:00|506|505|505|504|508|505|505|504|8700
1653680100000|2022-05-27 19:35:00|506|505|505|503|506|505|505|502|5200
1653680400000|2022-05-27 19:40:00|504|504|505|502|505|504|504|502|4000
1653680700000|2022-05-27 19:45:00|504|503|505|503|505|503|504|502|9600
1653681000000|2022-05-27 19:50:00|506|504|508|504|508|504|505|504|7900
1653681300000|2022-05-27 19:55:00|509|506|509|505|510|507|509|505|8300
1653917400000|2022-05-30 13:30:00|540|528|534|528|540|530|530|528|4800
1653917700000|2022-05-30 13:35:00|530|530|533|529|534|530|529|528|4500
1653918000000|2022-05-30 13:40:00|532|530|541|539|542|539|532|530|16100
1653918300000|2022-05-30 13:45:00|540|538|536|533|540|538|536|533|9200
1653918600000|2022-05-30 13:50:00|537|534|540|539|540|539|537|533|5000
1653918900000|2022-05-30 13:55:00|541|540|539|538|542|540|538|536|3400
1653919200000|2022-05-30 14:00:00|540|539|540|538|545|543|538|536|16600
1653919500000|2022-05-30 14:05:00|541|539|547|545|547|546|541|539|4900
1653919800000|2022-05-30 14:10:00|548|546|547|545|550|548|546|544|3200
1653920100000|2022-05-30 14:15:00|546|546|554|553|554|553|546|544|14800
1653920400000|2022-05-30 14:20:00|555|552|563|562|565|562|555|552|17600
1653920700000|2022-05-30 14:25:00|574|563|560|558|574|565|560|557|10500
1653921000000|2022-05-30 14:30:00|561|557|560|558|562|561|559|557|800
1653921300000|2022-05-30 14:35:00|559|557|550|544|559|557|543|541|15500
1653921600000|2022-05-30 14:40:00|549|545|549|546|550|548|546|545|3800
1653921900000|2022-05-30 14:45:00|548|547|550|549|550|549|548|547|700
1653922200000|2022-05-30 14:50:00|551|550|555|554|555|554|551|549|3400
1653922500000|2022-05-30 14:55:00|556|555|553|552|564|555|553|551|2500
1653922800000|2022-05-30 15:00:00|552|551|554|552|557|555|552|551|3100
1653923100000|2022-05-30 15:05:00|555|554|554|553|557|556|554|552|1800
1653923400000|2022-05-30 15:10:00|555|554|560|558|560|558|555|554|1200
1653923700000|2022-05-30 15:15:00|559|557|559|557|562|560|558|557|6100
1653924000000|2022-05-30 15:20:00|558|556|556|555|561|560|556|555|3300
1653924300000|2022-05-30 15:25:00|557|556|559|558|560|558|557|556|5000
1653924600000|2022-05-30 15:30:00|558|557|560|559|560|559|558|557|2700
1653924900000|2022-05-30 15:35:00|559|558|557|556|559|558|557|555|3300
1653925200000|2022-05-30 15:40:00|558|557|560|559|560|559|558|556|1700
1653925500000|2022-05-30 15:45:00|561|560|563|562|563|562|561|560|4200
1653925800000|2022-05-30 15:50:00|562|561|562|561|565|564|562|561|5100
1653926100000|2022-05-30 15:55:00|564|562|564|563|565|564|563|561|4000
1653926400000|2022-05-30 16:00:00|565|564|565|564|565|564|564|563|4200
1653926700000|2022-05-30 16:05:00|564|563|568|566|568|567|564|563|5700
1653927000000|2022-05-30 16:10:00|567|565|567|563|568|566|565|563|1600
1653927300000|2022-05-30 16:15:00|566|564|566|565|566|565|566|564|300
1653927600000|2022-05-30 16:20:00|565|564|566|565|566|565|565|564|800
1653927900000|2022-05-30 16:25:00|565|564|566|565|566|565|564|562|3200
1653928200000|2022-05-30 16:30:00|567||566||567||566||2000
1653928500000|2022-05-30 16:35:00|565|564|565|564|565|564|565|563|1900
1653928800000|2022-05-30 16:40:00|566|565|575|574|575|574|566|565|14300
1653929100000|2022-05-30 16:45:00|574|573|580|578|580|579|574|572|9600
1653929400000|2022-05-30 16:50:00|579|577|582|580|588|581|579|576|4800
1653929700000|2022-05-30 16:55:00|585|581|584|579|585|581|580|576|1300
1653930000000|2022-05-30 17:00:00|585|580|587|584|588|586|584|580|4400
1653930300000|2022-05-30 17:05:00|586|585|588|587|588|587|586|585|4200
1653930600000|2022-05-30 17:10:00|587|586|581|580|587|586|581|580|7100
1653930900000|2022-05-30 17:15:00|582|581|586|584|586|584|582|581|3300
1653931200000|2022-05-30 17:20:00|585|583|585|584|586|585|584|582|4600
1653931500000|2022-05-30 17:25:00|586|585|587|586|587|586|585|584|4000
1653931800000|2022-05-30 17:30:00|588|587|599|598|599|598|588|586|26400
1653932100000|2022-05-30 17:35:00|600|599|601|600|602|601|597|595|14000
1653932400000|2022-05-30 17:40:00|600|599|604|602|605|604|598|596|10600
1653932700000|2022-05-30 17:45:00|603|601|617|610|618|617|601|599|24400
1653933000000|2022-05-30 17:50:00|615|611|603|601|615|612|603|601|1400
1653933300000|2022-05-30 17:55:00|604|602|582|581|607|603|582|581|22900
1653933600000|2022-05-30 18:00:00|584|585|600|592|600|593|584|585|20600
1653933900000|2022-05-30 18:05:00|599|593|594|592|599|595|594|591|1400
1653934200000|2022-05-30 18:10:00|593|591|594|592|595|592|590|588|4300
1653934500000|2022-05-30 18:15:00|595|593|596|595|597|595|595|593|1500
1653934800000|2022-05-30 18:20:00|597|596|594|593|599|597|594|593|4900
1653935100000|2022-05-30 18:25:00|595|592|595|594|595|594|595|592|600
1653935400000|2022-05-30 18:30:00|596|593|594|593|596|593|594|593|2200
1653935700000|2022-05-30 18:35:00|595|594|595|594|597|594|595|593|900
1653936000000|2022-05-30 18:40:00|594|593|595|593|595|594|594|593|800
1653936300000|2022-05-30 18:45:00|594|594|594|593|594|594|594|593|500
1653936600000|2022-05-30 18:50:00|596|594|595|594|597|594|595|594|1900
1653936900000|2022-05-30 18:55:00|594|593|594|593|595|593|594|593|2000
1653937200000|2022-05-30 19:00:00|595||594||595||594||100
1653937500000|2022-05-30 19:05:00|595|594|595|594|595|594|593|592|2600
1653937800000|2022-05-30 19:10:00|597|593|596|595|597|596|595|593|700
1653938100000|2022-05-30 19:15:00|595|594|586|583|595|595|585|583|13500
1653938400000|2022-05-30 19:20:00|587|584|588|585|593|591|587|584|3700
1653938700000|2022-05-30 19:25:00|587|584|585|583|587|584|584|582|7100
1653939000000|2022-05-30 19:30:00|586|584|587|585|589|587|585|584|4200
1653939300000|2022-05-30 19:35:00|586|584|586|585|587|585|585|583|2400
1653939600000|2022-05-30 19:40:00|587|586|583|582|589|587|583|582|13200
1653939900000|2022-05-30 19:45:00|584|583|583|582|585|583|583|582|8000
1653940200000|2022-05-30 19:50:00|582|581|574|571|582|581|570|567|17900
1653940500000|2022-05-30 19:55:00|575|572|590|585|592|585|574|572|14000
1654003800000|2022-05-31 13:30:00|580|575|573|571|585|581|573|568|38900
1654004100000|2022-05-31 13:35:00|572|570|565|562|575|570|565|561|15900
1654004400000|2022-05-31 13:40:00|564|561|559|555|564|561|557|555|16900
1654004700000|2022-05-31 13:45:00|562|556|557|555|571|568|557|555|7800
1654005000000|2022-05-31 13:50:00|558|556|555|552|559|557|552|550|7100
1654005300000|2022-05-31 13:55:00|556|553|560|558|563|561|555|552|7300
1654005600000|2022-05-31 14:00:00|559|556|549|547|560|557|549|547|11300
1654005900000|2022-05-31 14:05:00|550|548|546|543|552|549|544|542|7800
1654006200000|2022-05-31 14:10:00|547|544|551|549|552|550|546|544|2300
1654006500000|2022-05-31 14:15:00|550|550|556|554|558|555|550|549|11200
1654006800000|2022-05-31 14:20:00|557|555|555|553|560|559|553|551|14900
1654007100000|2022-05-31 14:25:00|556|554|551|550|556|554|550|549|10700
1654007400000|2022-05-31 14:30:00|550|549|558|555|560|558|550|549|10400
1654007700000|2022-05-31 14:35:00|557|554|560|559|560|559|555|553|4700
1654008000000|2022-05-31 14:40:00|561|560|566|564|568|566|561|559|12600
1654008300000|2022-05-31 14:45:00|567|565|564|563|569|568|564|562|16200
1654008600000|2022-05-31 14:50:00|565|562|565|563|568|566|563|562|14300
1654008900000|2022-05-31 14:55:00|566|564|566|564|567|565|563|562|1200
1654009200000|2022-05-31 15:00:00|567|565|565|564|567|566|564|562|2000
1654009500000|2022-05-31 15:05:00|566|563|557|556|567|565|556|553|19200
1654009800000|2022-05-31 15:10:00|556|555|553|551|559|557|553|551|7800
1654010100000|2022-05-31 15:15:00|554|552|556|554|557|555|554|552|6000
1654010400000|2022-05-31 15:20:00|555|553|552|551|557|556|552|551|3900
1654010700000|2022-05-31 15:25:00|553|552|554|552|555|554|553|552|1600
1654011000000|2022-05-31 15:30:00|553|551|550|548|553|551|549|548|10700
1654011300000|2022-05-31 15:35:00|551|549|553|552|554|552|551|548|1400
1654011600000|2022-05-31 15:40:00|554|553|557|556|558|556|553|552|7600
1654011900000|2022-05-31 15:45:00|558|557|562|561|562|561|557|555|11500
1654012200000|2022-05-31 15:50:00|563|562|569|567|569|568|563|562|5600
1654012500000|2022-05-31 15:55:00|568|566|564|563|569|568|564|563|2700
1654012800000|2022-05-31 16:00:00|565|564|572|571|572|571|565|564|14700
1654013100000|2022-05-31 16:05:00|571|570|568|567|572|570|566|564|6100
1654013400000|2022-05-31 16:10:00|569|566|564|562|572|571|564|562|5200
1654013700000|2022-05-31 16:15:00|565|563|563|561|568|566|562|560|13800
1654014000000|2022-05-31 16:20:00|564|562|563|562|565|563|561|560|12300
1654014300000|2022-05-31 16:25:00|564|561|568|567|568|567|563|561|600
1654014600000|2022-05-31 16:30:00|567|566|567|566|568|567|565|563|1000
1654014900000|2022-05-31 16:35:00|568|567|569|568|570|568|567|565|2300
1654015200000|2022-05-31 16:40:00|571|569|574|571|576|574|570|569|2500
1654015500000|2022-05-31 16:45:00|575|572|570|568|575|574|569|567|3800
1654015800000|2022-05-31 16:50:00|569|567|569|568|571|569|569|567|4300
1654016100000|2022-05-31 16:55:00|568|567|566|564|568|567|565|563|3200
1654016400000|2022-05-31 17:00:00|567|565|563|561|567|565|562|560|2800
1654016700000|2022-05-31 17:05:00|564|562|568|566|568|567|564|561|4100
1654017000000|2022-05-31 17:10:00|567|565|562|561|567|565|562|560|3500
1654017300000|2022-05-31 17:15:00|561|560|558|556|561|561|554|553|10900
1654017600000|2022-05-31 17:20:00|557|555|556|555|557|556|556|555|2700
1654017900000|2022-05-31 17:25:00|557|556|555|554|557|556|555|554|3900
1654018200000|2022-05-31 17:30:00|554|553|560|558|560|558|554|552|12300
1654018500000|2022-05-31 17:35:00|559|557|557|556|561|560|557|555|2200
1654018800000|2022-05-31 17:40:00|558|557|559|557|560|558|558|557|10800
1654019100000|2022-05-31 17:45:00|558|558|562|560|562|561|558|557|2900
1654019400000|2022-05-31 17:50:00|561|559|567|564|567|565|561|559|5400
1654019700000|2022-05-31 17:55:00|566|565|570|568|570|569|566|564|2600
1654020000000|2022-05-31 18:00:00|569|569|568|567|570|569|568|567|600
1654020300000|2022-05-31 18:05:00|567|566|566|565|568|567|565|563|4000
1654020600000|2022-05-31 18:10:00|567|564|564|562|567|565|563|562|1800
1654020900000|2022-05-31 18:15:00|565|563|563|561|565|564|561|559|8000
1654021200000|2022-05-31 18:20:00|564|562|562|561|564|563|560|559|2800
1654021500000|2022-05-31 18:25:00|561|560|560|559|561|560|560|558|3000
1654021800000|2022-05-31 18:30:00|559|558|558|557|561|559|558|557|6900
1654022100000|2022-05-31 18:35:00|559|558|559|558|560|558|558|557|3400
1654022400000|2022-05-31 18:40:00|558|557|553|551|558|557|553|551|3500
1654022700000|2022-05-31 18:45:00|552|550|552|550|554|551|551|549|4800
1654023000000|2022-05-31 18:50:00|553|551|550|548|553|552|549|548|5300
1654023300000|2022-05-31 18:55:00|549|547|552|550|552|551|547|546|1500
1654023600000|2022-05-31 19:00:00|551|549|552|551|553|552|550|548|3200
1654023900000|2022-05-31 19:05:00|553|552|558|556|558|556|553|551|3400
1654024200000|2022-05-31 19:10:00|557|555|557|556|559|557|555|553|1400
1654024500000|2022-05-31 19:15:00|558|557|558|556|561|559|558|556|1100
1654024800000|2022-05-31 19:20:00|557|555|558|557|561|560|557|555|7000
1654025100000|2022-05-31 19:25:00|557|556|556|555|557|557|556|554|3800
1654025400000|2022-05-31 19:30:00|557|554|558|557|558|557|557|554|10100
1654025700000|2022-05-31 19:35:00|557|556|556|555|557|556|555|554|1700
1654026000000|2022-05-31 19:40:00|557|554|554|553|557|554|554|552|6400
1654026300000|2022-05-31 19:45:00|553|552|554|553|555|554|553|552|5400
1654026600000|2022-05-31 19:50:00|555|554|557|556|559|558|554|553|6100
1654026900000|2022-05-31 19:55:00|556|555|557|551|557|556|555|551|5200
1654090200000|2022-06-01 13:30:00|569|559|562|560|569|563|559|554|12900
1654090500000|2022-06-01 13:35:00|563|562|557|553|564|562|553|551|27300
1654090800000|2022-06-01 13:40:00|555|554|557|556|560|558|552|550|7200
1654091100000|2022-06-01 13:45:00|559|557|558|557|561|560|556|554|8600
1654091400000|2022-06-01 13:50:00|559|556|555|554|560|558|553|551|5900
1654091700000|2022-06-01 13:55:00|554|553|555|552|558|556|554|552|900
1654092000000|2022-06-01 14:00:00|556|551|550|548|557|555|550|548|12800
1654092300000|2022-06-01 14:05:00|549|549|539|538|550|549|539|536|8700
1654092600000|2022-06-01 14:10:00|540|539|540|539|545|542|540|539|13700
1654092900000|2022-06-01 14:15:00|539|538|533|530|539|539|531|530|21800
1654093200000|2022-06-01 14:20:00|534|531|534|532|538|536|533|530|4600
1654093500000|2022-06-01 14:25:00|535|533|532|531|535|534|531|530|3900
1654093800000|2022-06-01 14:30:00|533|532|530|529|537|535|530|529|3300
1654094100000|2022-06-01 14:35:00|529|528|530|528|530|528|524|522|18000
1654094400000|2022-06-01 14:40:00|531|529|533|531|533|531|528|526|7400
1654094700000|2022-06-01 14:45:00|532|530|530|528|534|532|530|528|4900
1654095000000|2022-06-01 14:50:00|529|527|539|537|539|537|528|527|4400
1654095300000|2022-06-01 14:55:00|538|536|533|531|540|537|533|531|1300
1654095600000|2022-06-01 15:00:00|532|532|530|528|532|532|527|526|6900
1654095900000|2022-06-01 15:05:00|529|527|527|526|532|530|527|526|700
1654096200000|2022-06-01 15:10:00|528|527|528|527|531|529|527|526|1300
1654096500000|2022-06-01 15:15:00|527|526|524|523|527|526|524|523|10800
1654096800000|2022-06-01 15:20:00|523|522|521|519|524|522|518|517|10900
1654097100000|2022-06-01 15:25:00|520|518|521|519|521|520|519|517|10700
1654097400000|2022-06-01 15:30:00|520|518|518|517|521|520|517|516|3100
1654097700000|2022-06-01 15:35:00|517|516|518|516|519|517|516|515|1900
1654098000000|2022-06-01 15:40:00|517|517|517|516|519|517|517|515|1300
1654098300000|2022-06-01 15:45:00|516|515|518|517|520|519|516|515|1100
1654098600000|2022-06-01 15:50:00|517|516|516|515|518|517|515|514|6500
1654098900000|2022-06-01 15:55:00|515|514|512|511|516|515|512|511|800
1654099200000|2022-06-01 16:00:00|511|510|511|509|512|510|510|508|11600
1654099500000|2022-06-01 16:05:00|512|510|511|510|514|512|511|509|1000
1654099800000|2022-06-01 16:10:00|510|509|512|510|513|512|510|508|3400
1654100100000|2022-06-01 16:15:00|511|511|514|513|516|513|511|511|2700
1654100400000|2022-06-01 16:20:00|515|512|513|512|515|513|513|511|1200
1654100700000|2022-06-01 16:25:00|514|511|510|509|514|512|510|509|7700
1654101000000|2022-06-01 16:30:00|511|508|511|510|513|512|510|508|5300
1654101300000|2022-06-01 16:35:00|512|509|513|511|513|512|510|509|8100
1654101600000|2022-06-01 16:40:00|512|512|510|509|512|512|510|509|1100
1654101900000|2022-06-01 16:45:00|511|508|508|507|512|510|508|507|13800
1654102200000|2022-06-01 16:50:00|509|508|511|510|512|510|509|508|1200
1654102500000|2022-06-01 16:55:00|510|509|511|509|511|510|510|509|1200
1654102800000|2022-06-01 17:00:00|510|508|510|509|512|511|509|508|4300
1654103100000|2022-06-01 17:05:00|509|508|513|512|513|512|509|508|2600
1654103400000|2022-06-01 17:10:00|512|511|514|512|516|514|512|511|1400
1654103700000|2022-06-01 17:15:00|513|513|511|510|513|513|511|510|5100
1654104000000|2022-06-01 17:20:00|512|509|506|505|512|510|506|505|11700
1654104300000|2022-06-01 17:25:00|507|506|509|508|510|508|506|505|7700
1654104600000|2022-06-01 17:30:00|508|507|508|507|509|507|506|505|3300
1654104900000|2022-06-01 17:35:00|507|506|512|510|515|513|507|506|6200
1654105200000|2022-06-01 17:40:00|513|511|509|507|515|513|509|507|18700
1654105500000|2022-06-01 17:45:00|508|508|508|507|511|509|508|506|1200
1654105800000|2022-06-01 17:50:00|509|506|506|505|509|508|506|505|1000
1654106100000|2022-06-01 17:55:00|507|506|511|509|511|509|507|506|4900
1654106400000|2022-06-01 18:00:00|512|508|510|508|512|508|507|506|2900
1654106700000|2022-06-01 18:05:00|509|509|508|507|511|510|507|506|1300
1654107000000|2022-06-01 18:10:00|509|508|510|508|510|509|508|506|2300
1654107300000|2022-06-01 18:15:00|509|509|507|506|510|509|507|506|3300
1654107600000|2022-06-01 18:20:00|508|507|513|512|515|513|507|506|8700
1654107900000|2022-06-01 18:25:00|514|513|516|514|516|515|514|512|2800
1654108200000|2022-06-01 18:30:00|515|513|512|510|515|513|512|510|2600
1654108500000|2022-06-01 18:35:00|513|511|513|511|514|513|512|511|5600
1654108800000|2022-06-01 18:40:00|512|512|514|513|514|513|512|511|1400
1654109100000|2022-06-01 18:45:00|513|512|513|512|513|513|513|511|800
1654109400000|2022-06-01 18:50:00|512|511|509|508|512|512|509|508|2500
1654109700000|2022-06-01 18:55:00|508|507|509|507|510|508|507|506|2700
1654110000000|2022-06-01 19:00:00|508|508|506|505|508|508|506|505|3100
1654110300000|2022-06-01 19:05:00|507|506|509|508|510|508|507|506|1400
1654110600000|2022-06-01 19:10:00|508|507|511|510|511|510|508|507|3000
1654110900000|2022-06-01 19:15:00|510|509|511|509|513|512|510|508|2400
1654111200000|2022-06-01 19:20:00|512|510|509|508|513|511|509|508|2400
1654111500000|2022-06-01 19:25:00|508|507|509|507|509|508|507|506|1100
1654111800000|2022-06-01 19:30:00|508|506|506|505|508|507|506|505|17200
1654112100000|2022-06-01 19:35:00|504|504|505|504|505|505|504|503|7800
1654112400000|2022-06-01 19:40:00|506|505|508|507|508|507|506|505|5000
1654112700000|2022-06-01 19:45:00|507|505|510|509|510|509|507|505|13100
1654113000000|2022-06-01 19:50:00|513|510|506|504|513|511|506|504|4400
1654113300000|2022-06-01 19:55:00|505|505|506|504|506|505|504|503|9800
1654176600000|2022-06-02 13:30:00|505|501|509|504|513|507|504|500|6300
1654176900000|2022-06-02 13:35:00|507|503|514|509|514|509|504|502|19700
1654177200000|2022-06-02 13:40:00|513|511|522|520|522|520|512|510|8900
1654177500000|2022-06-02 13:45:00|523|521|523|522|524|522|515|513|17600
1654177800000|2022-06-02 13:50:00|525|523|516|515|525|523|516|515|6300
1654178100000|2022-06-02 13:55:00|515|513|518|514|518|514|507|505|14200
1654178400000|2022-06-02 14:00:00|517|515|522|520|525|522|517|515|6000
1654178700000|2022-06-02 14:05:00|521|519|522|520|523|522|519|517|4500
1654179000000|2022-06-02 14:10:00|521|519|527|525|527|526|521|519|29100
1654179300000|2022-06-02 14:15:00|526|524|520|517|527|525|519|517|5900
1654179600000|2022-06-02 14:20:00|519|516|511|508|520|518|511|508|5000
1654179900000|2022-06-02 14:25:00|510|509|510|508|511|509|508|507|5500
1654180200000|2022-06-02 14:30:00|511|509|513|511|515|513|510|509|10000
1654180500000|2022-06-02 14:35:00|512|510|514|512|515|513|511|509|5500
1654180800000|2022-06-02 14:40:00|515|513|516|515|517|515|513|511|12200
1654181100000|2022-06-02 14:45:00|517|514|515|514|518|516|514|512|7800
1654181400000|2022-06-02 14:50:00|514|513|513|511|514|514|511|509|1500
1654181700000|2022-06-02 14:55:00|514|512|517|516|518|516|513|511|7000
1654182000000|2022-06-02 15:00:00|516|515|520|518|522|520|516|514|3600
1654182300000|2022-06-02 15:05:00|519|517|520|519|521|519|517|515|1600
1654182600000|2022-06-02 15:10:00|521|520|524|522|524|523|520|520|3100
1654182900000|2022-06-02 15:15:00|523|523|522|520|524|523|520|518|3300
1654183200000|2022-06-02 15:20:00|521|519|526|524|526|525|520|518|7300
1654183500000|2022-06-02 15:25:00|525|523|526|524|526|524|523|521|4000
1654183800000|2022-06-02 15:30:00|525|525|525|524|526|525|522|520|4000
1654184100000|2022-06-02 15:35:00|524|523|522|521|525|523|522|520|1100
1654184400000|2022-06-02 15:40:00|521|520|525|524|526|525|521|520|1500
1654184700000|2022-06-02 15:45:00|524|523|525|524|526|524|524|522|4500
1654185000000|2022-06-02 15:50:00|526|525|523|522|526|525|523|522|400
1654185300000|2022-06-02 15:55:00|522|521|520|518|523|521|518|516|12200
1654185600000|2022-06-02 16:00:00|521|519|526|525|526|525|520|519|4700
1654185900000|2022-06-02 16:05:00|525|524|526|524|526|524|525|523|1500
1654186200000|2022-06-02 16:10:00|525|525|527|525|527|526|524|523|21500
1654186500000|2022-06-02 16:15:00|528|526|527|525|528|527|527|525|1600
1654186800000|2022-06-02 16:20:00|526|524|527|526|527|526|526|524|1100
1654187100000|2022-06-02 16:25:00|526|525|527|526|527|526|526|525|200
1654187400000|2022-06-02 16:30:00|528|527|529|528|530|529|528|526|1100
1654187700000|2022-06-02 16:35:00|528|527|528|526|529|528|526|524|5300
1654188000000|2022-06-02 16:40:00|527|525|525|524|528|526|524|522|14600
1654188300000|2022-06-02 16:45:00|524|523|522|520|525|523|522|520|1000
1654188600000|2022-06-02 16:50:00|523|521|527|525|527|525|522|521|700
1654188900000|2022-06-02 16:55:00|526|524|525|523|527|524|524|522|0
1654189200000|2022-06-02 17:00:00|526|524|526|525|526|525|524|523|100
1654189500000|2022-06-02 17:05:00|525|524|524|523|526|525|524|522|1600
1654189800000|2022-06-02 17:10:00|525|524|524|523|525|524|522|520|1000
1654190100000|2022-06-02 17:15:00|523|522|524|523|524|523|523|521|0
1654190400000|2022-06-02 17:20:00|525|522|525|524|525|524|524|522|100
1654190700000|2022-06-02 17:25:00|526|523|527|525|527|526|525|523|400
1654191000000|2022-06-02 17:30:00|526|526|527|526|527|526|526|525|100
1654191300000|2022-06-02 17:35:00|528|527|528|527|528|527|526|525|1700
1654191600000|2022-06-02 17:40:00|527|526|526|525|527|527|524|523|12900
1654191900000|2022-06-02 17:45:00|527|524|525|524|527|525|524|523|1400
1654192200000|2022-06-02 17:50:00|526|523|524|523|526|523|524|523|2900
1654192500000|2022-06-02 17:55:00|523|522|523|521|523|522|522|521|1500
1654192800000|2022-06-02 18:00:00|522|522|524|523|525|523|522|521|200
1654193100000|2022-06-02 18:05:00|525||524||525||524||700
1654193400000|2022-06-02 18:10:00|525|524|525|524|525|524|525|523|3600
1654193700000|2022-06-02 18:15:00|526|525|526|525|528|527|525|524|1800
1654194000000|2022-06-02 18:20:00|525|524|525|524|526|525|525|523|0
1654194300000|2022-06-02 18:25:00|524|523|525|524|525|524|523|522|400
1654194600000|2022-06-02 18:30:00|526|523|527|525|527|526|526|523|15100
1654194900000|2022-06-02 18:35:00|528|526|528|527|528|527|527|525|700
1654195200000|2022-06-02 18:40:00|527|526|526|525|527|527|526|525|500
1654195500000|2022-06-02 18:45:00|525|524|523|522|525|524|522|521|3600
1654195800000|2022-06-02 18:50:00|522|521|523|521|523|522|521|520|5200
1654196100000|2022-06-02 18:55:00|522|520|519|518|523|521|518|517|6300
1654196400000|2022-06-02 19:00:00|518|517|520|518|520|518|517|516|800
1654196700000|2022-06-02 19:05:00|519|517|519|518|520|518|518|517|3200
1654197000000|2022-06-02 19:10:00|520|519|520|518|521|520|520|518|1700
1654197300000|2022-06-02 19:15:00|521|519|520|519|521|520|520|518|900
1654197600000|2022-06-02 19:20:00|519|518|521|519|521|519|517|516|4000
1654197900000|2022-06-02 19:25:00|520|520|519|518|520|520|518|517|5300
1654198200000|2022-06-02 19:30:00|520|519|520|519|520|519|520|519|100
1654198500000|2022-06-02 19:35:00|521|520|522|521|524|523|521|520|3400
1654198800000|2022-06-02 19:40:00|523|520|523|522|523|522|521|520|2400
1654199100000|2022-06-02 19:45:00|524|523|524|522|524|523|524|522|2300
1654199400000|2022-06-02 19:50:00|525|523|526|525|526|525|523|521|1700
1654199700000|2022-06-02 19:55:00|525|524|526|522|526|524|524|522|3600
1654263000000|2022-06-03 13:30:00|519|517|514|511|520|517|510|505|5300
1654263300000|2022-06-03 13:35:00|513|510|513|509|514|512|506|504|18400
1654263600000|2022-06-03 13:40:00|514|510|508|506|517|515|508|506|6000
1654263900000|2022-06-03 13:45:00|509|507|514|513|515|514|507|506|4300
1654264200000|2022-06-03 13:50:00|513|512|513|511|515|514|510|508|7400
1654264500000|2022-06-03 13:55:00|514|512|519|518|520|519|513|512|4600
1654264800000|2022-06-03 14:00:00|520|517|518|517|522|521|517|515|19500
1654265100000|2022-06-03 14:05:00|517|516|516|515|521|519|514|512|5200
1654265400000|2022-06-03 14:10:00|515|514|514|513|517|515|513|511|2300
1654265700000|2022-06-03 14:15:00|515|512|513|512|515|514|511|510|10400
1654266000000|2022-06-03 14:20:00|512|511|512|511|515|512|509|508|4600
1654266300000|2022-06-03 14:25:00|511|510|511|509|512|510|509|508|12700
1654266600000|2022-06-03 14:30:00|510|508|515|513|515|514|509|508|9800
1654266900000|2022-06-03 14:35:00|514|514|511|509|515|514|511|509|5700
1654267200000|2022-06-03 14:40:00|510|510|512|511|512|511|510|509|2400
1654267500000|2022-06-03 14:45:00|511|510|515|514|515|514|511|510|5700
1654267800000|2022-06-03 14:50:00|514|513|517|515|517|516|514|513|17200
1654268100000|2022-06-03 14:55:00|516|514|515|514|517|515|514|512|2200
1654268400000|2022-06-03 15:00:00|514|513|510|509|514|513|510|509|4000
1654268700000|2022-06-03 15:05:00|511|510|511|510|512|511|511|510|8400
1654269000000|2022-06-03 15:10:00|510|509|509|508|510|509|509|508|5700
1654269300000|2022-06-03 15:15:00|510|509|512|511|513|512|510|509|1600
1654269600000|2022-06-03 15:20:00|513|510|511|510|513|510|511|510|2300
1654269900000|2022-06-03 15:25:00|512|511|512|511|512|511|511|511|3700
1654270200000|2022-06-03 15:30:00|513|510|515|514|515|514|513|510|3900
1654270500000|2022-06-03 15:35:00|517|515|515|514|517|515|515|513|9100
1654270800000|2022-06-03 15:40:00|514|513|515|513|515|514|513|512|800
1654271100000|2022-06-03 15:45:00|514|514|513|512|515|514|513|512|10900
1654271400000|2022-06-03 15:50:00|512|511|514|513|514|513|512|510|7500
1654271700000|2022-06-03 15:55:00|515|514|517|516|517|516|515|513|1800
1654272000000|2022-06-03 16:00:00|518|517|520|518|521|519|518|517|12200
1654272300000|2022-06-03 16:05:00|521|519|518|517|521|519|518|517|4500
1654272600000|2022-06-03 16:10:00|517|516|516|515|517|516|516|515|3700
1654272900000|2022-06-03 16:15:00|517|516|516|515|518|517|516|515|3600
1654273200000|2022-06-03 16:20:00|515|514|519|518|519|518|515|514|2800
1654273500000|2022-06-03 16:25:00|518|517|518|517|518|517|518|517|1500
1654273800000|2022-06-03 16:30:00|519|518|517|516|519|518|517|516|2900
1654274100000|2022-06-03 16:35:00|518|517|520|519|521|519|518|516|1000
1654274400000|2022-06-03 16:40:00||518||519||519||518|7800
1654274700000|2022-06-03 16:45:00|521|520|522|521|522|521|521|520|1800
1654275000000|2022-06-03 16:50:00|521|520|521|520|521|520|520|519|5700
1654275300000|2022-06-03 16:55:00|522|521|521|520|522|521|521|520|6400
1654275600000|2022-06-03 17:00:00|522|521|525|524|525|524|522|521|3000
1654275900000|2022-06-03 17:05:00|524|523|523|522|525|524|523|522|4800
1654276200000|2022-06-03 17:10:00|522|521|522|521|522|521|522|521|1900
1654276500000|2022-06-03 17:15:00|521|520|520|519|521|520|520|519|2500
1654276800000|2022-06-03 17:20:00|519|518|520|519|520|519|518|517|3600
1654277100000|2022-06-03 17:25:00|521|520|521|519|521|520|521|519|3800
1654277400000|2022-06-03 17:30:00|520||520||521||520||500
1654277700000|2022-06-03 17:35:00|521|520|521|520|522|521|521|519|5000
1654278000000|2022-06-03 17:40:00|520|519|520|519|520|519|520|519|2100
1654278300000|2022-06-03 17:45:00|519|518|519|518|519|518|519|518|1900
1654278600000|2022-06-03 17:50:00|520|519|520|519|520|519|520|519|1000
1654278900000|2022-06-03 17:55:00|||||||||200
1654279200000|2022-06-03 18:00:00|521|520|520|519|521|520|520|519|500
1654279500000|2022-06-03 18:05:00|519|518|521|520|521|520|519|518|5400
1654279800000|2022-06-03 18:10:00|520|519|520|519|520|520|520|519|3900
1654280100000|2022-06-03 18:15:00|521|520|522|521|522|521|521|520|800
1654280700000|2022-06-03 18:25:00|523|522|523|522|523|522|523|522|200
1654281300000|2022-06-03 18:35:00|522|521|523|522|523|522|522|521|2800
1654281600000|2022-06-03 18:40:00|||||||||800
1654281900000|2022-06-03 18:45:00|||||||||3300
1654282200000|2022-06-03 18:50:00|524|523|524|523|524|523|524|523|1700
1654282500000|2022-06-03 18:55:00|525|524|525|524|525|524|525|524|1600
1654282800000|2022-06-03 19:00:00|526|525|526|525|526|525|526|525|6100
1654283100000|2022-06-03 19:05:00|525|524|524|523|526|525|524|523|8200
1654283400000|2022-06-03 19:10:00|523|522|523|522|523|522|523|522|1500
1654283700000|2022-06-03 19:15:00|522|521|523|522|523|522|521|520|4100
1654284000000|2022-06-03 19:20:00|522|521|522|521|522|521|522|521|2000
1654284300000|2022-06-03 19:25:00|523|522|526|524|526|524|523|522|3100
1654284600000|2022-06-03 19:30:00|525|525|526|525|526|525|525|524|11000
1654284900000|2022-06-03 19:35:00|527|526|529|528|529|528|527|525|14200
1654285200000|2022-06-03 19:40:00|||||||||4300
1654285500000|2022-06-03 19:45:00|530||530||530||529||8800
1654285800000|2022-06-03 19:50:00|529|529|535|533|535|533|529|529|21000
1654286100000|2022-06-03 19:55:00|534|534|535|529|535|534|533|529|7100
1654522200000|2022-06-06 13:30:00|554|548|553|548|560|555|553|547|4600
1654522500000|2022-06-06 13:35:00|552|547|543|538|552|547|543|538|24100
1654522800000|2022-06-06 13:40:00|542|539|541|539|544|542|538|535|2300
1654523100000|2022-06-06 13:45:00|542|540|536|532|542|540|530|529|13500
1654523400000|2022-06-06 13:50:00|535|533|536|534|538|536|531|530|4300
1654523700000|2022-06-06 13:55:00|535|533|537|535|538|536|531|530|5900
1654524000000|2022-06-06 14:00:00|538|536|543|540|544|542|537|535|4100
1654524300000|2022-06-06 14:05:00|542|541|538|535|545|543|537|535|7800
1654524600000|2022-06-06 14:10:00|537|536|535|533|539|537|535|533|15500
1654524900000|2022-06-06 14:15:00|534|534|534|532|536|534|532|531|11100
1654525200000|2022-06-06 14:20:00|533|531|539|537|539|537|533|531|3900
1654525500000|2022-06-06 14:25:00|538|536|540|539|543|541|535|533|3700
1654525800000|2022-06-06 14:30:00|541|540|544|542|547|544|540|538|20000
1654526100000|2022-06-06 14:35:00|545|543|544|542|545|543|542|540|200
1654526400000|2022-06-06 14:40:00|543|543|542|541|545|544|540|539|13200
1654526700000|2022-06-06 14:45:00|541|539|540|538|541|539|538|536|1500
1654527000000|2022-06-06 14:50:00|539|539|535|533|541|539|535|533|8800
1654527300000|2022-06-06 14:55:00|534|534|534|533|535|534|534|532|0
1654527600000|2022-06-06 15:00:00|536|534|534|533|537|536|534|533|1000
1654527900000|2022-06-06 15:05:00|533|532|531|530|534|532|531|530|8900
1654528200000|2022-06-06 15:10:00|530|529|528|527|530|529|528|527|20500
1654528500000|2022-06-06 15:15:00|529|526|526|525|529|526|526|525|1900
1654528800000|2022-06-06 15:20:00|527|526|526|525|527|526|526|525|2600
1654529100000|2022-06-06 15:25:00|527|526|525|524|527|526|524|523|8700
1654529400000|2022-06-06 15:30:00|526|523|525|524|527|525|524|523|100
1654529700000|2022-06-06 15:35:00|526|525|526|525|528|527|525|524|100
1654530000000|2022-06-06 15:40:00|525|524|530|529|530|529|525|524|1600
1654530300000|2022-06-06 15:45:00|531|528|526|525|532|530|526|525|4100
1654530600000|2022-06-06 15:50:00|||||||||900
1654530900000|2022-06-06 15:55:00|527|526|528|527|529|527|527|526|1900
1654531200000|2022-06-06 16:00:00|527|526|519|518|527|527|518|517|7900
1654531500000|2022-06-06 16:05:00|520|519|520|519|521|519|518|517|8800
1654531800000|2022-06-06 16:10:00|518|517|518|517|519|519|518|517|5600
1654532100000|2022-06-06 16:15:00|519||519||519||518||1000
1654532400000|2022-06-06 16:20:00|518|515|516|515|519|515|516|515|11900
1654532700000|2022-06-06 16:25:00|517|516|516|515|518|516|516|515|2900
1654533000000|2022-06-06 16:30:00|515|514|514|513|515|514|514|512|12200
1654533300000|2022-06-06 16:35:00|516|514|519|517|519|517|516|514|2600
1654533600000|2022-06-06 16:40:00|518|516|517|516|518|517|516|515|1200
1654533900000|2022-06-06 16:45:00|516|515|520|519|521|519|516|515|8800
1654534200000|2022-06-06 16:50:00|519|518|519|517|519|519|517|516|100
1654534500000|2022-06-06 16:55:00|520|518|520|518|521|520|519|517|10400
1654534800000|2022-06-06 17:00:00|519|517|517|516|520|518|517|516|1000
1654535100000|2022-06-06 17:05:00|516|515|515|514|516|515|515|514|2900
1654535400000|2022-06-06 17:10:00|514|513|513|511|514|513|512|511|2800
1654535700000|2022-06-06 17:15:00|514|512|512|511|514|512|512|511|800
1654536000000|2022-06-06 17:20:00|511|510|513|511|514|512|511|510|3200
1654536300000|2022-06-06 17:25:00|512|512|513|512|514|512|512|511|0
1654536600000|2022-06-06 17:30:00|514|511|514|512|516|515|513|511|8100
1654536900000|2022-06-06 17:35:00|513|513|517|516|518|517|513|512|1400
1654537200000|2022-06-06 17:40:00|516|515|521|519|521|520|516|515|1900
1654537500000|2022-06-06 17:45:00|520|520|522|521|523|521|520|518|1100
1654537800000|2022-06-06 17:50:00|523|520|523|521|524|523|522|520|600
1654538100000|2022-06-06 17:55:00|524|522|525|524|525|524|524|521|400
1654538400000|2022-06-06 18:00:00|527|525|527|525|528|526|526|525|6500
1654538700000|2022-06-06 18:05:00|526|524|523|522|527|526|522|520|17200
1654539000000|2022-06-06 18:10:00|524|521|524|523|524|523|523|521|100
1654539300000|2022-06-06 18:15:00|523|522|523|522|523|523|522|521|2100
1654539600000|2022-06-06 18:20:00|522|521|519|518|523|522|519|517|5000
1654539900000|2022-06-06 18:25:00|520|517|518|517|520|519|518|517|8900
1654540200000|2022-06-06 18:30:00|519|518|519|518|520|518|519|517|100
1654540500000|2022-06-06 18:35:00|518|517|515|514|518|517|514|513|4600
1654540800000|2022-06-06 18:40:00|514|513|519|517|519|517|514|512|2700
1654541100000|2022-06-06 18:45:00|520|518|518|516|520|519|518|516|0
1654541400000|2022-06-06 18:50:00|517|515|518|516|519|517|515|513|1100
1654541700000|2022-06-06 18:55:00|519|517|517|516|520|519|517|516|300
1654542000000|2022-06-06 19:00:00|516|514|515|514|518|516|515|512|7200
1654542300000|2022-06-06 19:05:00|514|513|517|515|517|515|514|512|0
1654542600000|2022-06-06 19:10:00|516|516|517|515|517|516|516|515|1100
1654542900000|2022-06-06 19:15:00|516|516|516|515|518|517|516|515|1100
1654543200000|2022-06-06 19:20:00|517|516|518|517|519|517|517|516|1000
1654543800000|2022-06-06 19:30:00|519|518|520|519|520|519|519|518|2200
1654544100000|2022-06-06 19:35:00|519|518|517|516|519|518|517|516|1100
1654544400000|2022-06-06 19:40:00|516|515|519|517|519|518|515|514|4900
1654544700000|2022-06-06 19:45:00|518|518|518|517|519|518|518|516|9500
1654545000000|2022-06-06 19:50:00|519|518|518|517|519|518|517|516|6000
1654545300000|2022-06-06 19:55:00|519|518|523|520|523|520|519|518|1500
1654608600000|2022-06-07 13:30:00|511|505|508|503|511|508|504|501|6900
1654608900000|2022-06-07 13:35:00|506|504|509|505|509|507|506|504|6200
1654609200000|2022-06-07 13:40:00|508|507|510|508|514|512|508|506|8300
1654609500000|2022-06-07 13:45:00|509|507|512|511|514|512|508|506|5100
1654609800000|2022-06-07 13:50:00|514|512|509|506|518|516|509|506|10200
1654610100000|2022-06-07 13:55:00|508|507|505|504|509|507|504|503|15000
1654610400000|2022-06-07 14:00:00|504|503|504|502|506|505|502|501|5700
1654610700000|2022-06-07 14:05:00|503|501|499|498|506|504|498|496|50500
1654611000000|2022-06-07 14:10:00|498|497|502|500|503|500|496|495|5100
1654611300000|2022-06-07 14:15:00|501|499|504|503|507|504|501|499|1000
1654611600000|2022-06-07 14:20:00|505|504|508|507|509|507|505|503|1400
1654611900000|2022-06-07 14:25:00|509|508|511|508|512|509|509|508|3900
1654612200000|2022-06-07 14:30:00|510|510|514|513|515|513|509|508|2300
1654612500000|2022-06-07 14:35:00|513|512|516|515|517|516|512|511|19500
1654612800000|2022-06-07 14:40:00|517|514|514|512|517|515|513|511|1800
1654613100000|2022-06-07 14:45:00|515|513|517|516|517|516|515|512|6000
1654613400000|2022-06-07 14:50:00|516|515|516|515|517|516|513|511|6800
1654613700000|2022-06-07 14:55:00|515|514|513|511|516|515|512|510|1100
1654614000000|2022-06-07 15:00:00|514|512|515|513|516|515|512|510|800
1654614300000|2022-06-07 15:05:00|514|512|513|512|514|512|512|510|1400
1654614600000|2022-06-07 15:10:00|514|513|515|513|516|514|513|511|2800
1654614900000|2022-06-07 15:15:00|514|514|512|510|515|514|511|509|2500
1654615200000|2022-06-07 15:20:00|511|511|510|509|511|511|510|508|2200
1654615500000|2022-06-07 15:25:00|509|508|507|506|509|508|507|506|8700
1654615800000|2022-06-07 15:30:00|506|505|506|505|507|505|505|504|700
1654616100000|2022-06-07 15:35:00|507|504|507|506|507|506|505|504|4100
1654616400000|2022-06-07 15:40:00|506|505|504|503|507|506|504|502|9400
1654616700000|2022-06-07 15:45:00|503|502|497|496|503|502|497|496|30700
1654617000000|2022-06-07 15:50:00|498|497|498|497|499|498|498|496|4400
1654617300000|2022-06-07 15:55:00|499|498|500|499|502|500|499|498|7000
1654617600000|2022-06-07 16:00:00|501|498|499|498|501|498|498|497|7400
1654617900000|2022-06-07 16:05:00|498|497|498|496|501|500|497|496|7300
1654618200000|2022-06-07 16:10:00|497|497|497|496|498|497|497|496|700
1654618500000|2022-06-07 16:15:00|498|497|493|491|499|497|492|491|20500
1654618800000|2022-06-07 16:20:00|494|492|494|492|496|494|492|491|1500
1654619100000|2022-06-07 16:25:00|493|493|495|493|497|495|493|493|1800
1654619400000|2022-06-07 16:30:00|494|492|497|496|497|496|493|492|2300
1654619700000|2022-06-07 16:35:00|498|497|498|497|498|497|498|497|900
1654620000000|2022-06-07 16:40:00|499|498|500|498|503|501|499|497|4300
1654620300000|2022-06-07 16:45:00|501|499|501|500|501|500|500|499|400
1654620600000|2022-06-07 16:50:00|500|499|502|501|502|501|499|498|200
1654620900000|2022-06-07 16:55:00|503|502|503|502|504|502|502|500|200
1654621200000|2022-06-07 17:00:00|502|501|503|501|503|501|501|499|14100
1654621500000|2022-06-07 17:05:00|502|502|503|501|503|502|502|500|300
1654621800000|2022-06-07 17:10:00|502|502|504|503|504|503|502|502|1600
1654622100000|2022-06-07 17:15:00|505|504|504|503|505|504|504|503|2300
1654622400000|2022-06-07 17:20:00|505|504|502|501|505|504|502|501|900
1654622700000|2022-06-07 17:25:00|503|500|502|500|503|502|501|500|200
1654623000000|2022-06-07 17:30:00|503|501|501|500|503|501|500|499|4000
1654623300000|2022-06-07 17:35:00|500|499|501|500|501|500|499|498|4300
1654623600000|2022-06-07 17:40:00|500|499|500|499|500|500|499|498|100
1654623900000|2022-06-07 17:45:00|501|498|501|500|501|500|501|498|500
1654624200000|2022-06-07 17:50:00|502|501|503|501|503|502|502|501|3300
1654624500000|2022-06-07 17:55:00|502|500|502|501|503|501|501|500|2100
1654624800000|2022-06-07 18:00:00|501|500|501|500|502|501|501|499|2200
1654625100000|2022-06-07 18:05:00|502|499|503|502|503|502|501|499|2200
1654625400000|2022-06-07 18:10:00|504|503|503|502|504|503|503|502|400
1654625700000|2022-06-07 18:15:00|502|501|501|500|502|501|501|499|5700
1654626000000|2022-06-07 18:20:00|502|501|504|503|504|503|502|501|7000
1654626300000|2022-06-07 18:25:00|503|502|505|504|505|504|503|502|3700
1654626600000|2022-06-07 18:30:00|504|503|504|503|505|504|504|503|4300
1654626900000|2022-06-07 18:35:00|503|502|505|503|505|504|503|502|11800
1654627200000|2022-06-07 18:40:00|504|504|501|499|504|504|500|499|3900
1654627500000|2022-06-07 18:45:00|500|498|501|498|501|498|499|498|3700
1654627800000|2022-06-07 18:50:00|502|500|503|501|504|502|502|500|8400
1654628100000|2022-06-07 18:55:00|502|502|504|501|504|502|502|501|200
1654628400000|2022-06-07 19:00:00|503|502|503|501|503|503|503|501|1900
1654628700000|2022-06-07 19:05:00|502|502|504|501|504|502|502|499|3900
1654629000000|2022-06-07 19:10:00|506|502|508|506|508|506|505|502|2400
1654629300000|2022-06-07 19:15:00|510|507|510|508|510|508|506|505|5100
1654629600000|2022-06-07 19:20:00|509|509|510|508|511|510|509|508|7900
1654629900000|2022-06-07 19:25:00||509||509||509||509|100
1654630200000|2022-06-07 19:30:00|511|510|511|510|512|511|510|509|7800
1654630500000|2022-06-07 19:35:00|512|511|513|512|513|512|512|511|10800
1654630800000|2022-06-07 19:40:00|512|511|513|512|513|512|512|511|2000
1654631100000|2022-06-07 19:45:00|514|513|516|515|517|515|514|513|19400
1654631400000|2022-06-07 19:50:00|517|516|515|514|517|516|515|514|15300
1654631700000|2022-06-07 19:55:00|514|513|513|510|514|513|510|508|21600
1654695000000|2022-06-08 13:30:00|507|501|505|501|507|503|505|500|3900
1654695300000|2022-06-08 13:35:00|506|502|515|510|516|511|505|502|2900
1654695600000|2022-06-08 13:40:00|514|511|508|506|515|512|507|505|11300
1654695900000|2022-06-08 13:45:00|510|505|522|520|522|521|508|505|13400
1654696200000|2022-06-08 13:50:00|521|521|520|519|522|521|513|510|7500
1654696500000|2022-06-08 13:55:00|521|520|518|516|524|521|518|515|11100
1654696800000|2022-06-08 14:00:00|519|515|519|517|520|518|513|511|5400
1654697100000|2022-06-08 14:05:00|518|516|516|514|520|518|516|514|5600
1654697400000|2022-06-08 14:10:00|515|513|508|507|516|515|508|506|12900
1654697700000|2022-06-08 14:15:00|509|508|511|509|511|509|507|505|1600
1654698000000|2022-06-08 14:20:00|510|508|511|509|512|511|509|508|6600
1654698300000|2022-06-08 14:25:00|510|508|506|505|512|510|506|505|2600
1654698600000|2022-06-08 14:30:00|504|503|507|505|508|506|503|502|20100
1654698900000|2022-06-08 14:35:00|508|506|507|506|510|508|507|505|1400
1654699200000|2022-06-08 14:40:00|508|507|503|502|509|508|503|502|5500
1654699500000|2022-06-08 14:45:00|504|503|506|505|509|507|503|502|800
1654699800000|2022-06-08 14:50:00|507|504|505|504|507|504|505|504|11500
1654700100000|2022-06-08 14:55:00|504|503|503|502|504|503|503|502|5800
1654700400000|2022-06-08 15:00:00|502|501|501|500|503|502|501|500|12700
1654700700000|2022-06-08 15:05:00|502|501|502|501|502|501|502|501|300
1654701000000|2022-06-08 15:10:00|503|502|504|503|504|503|502|501|1100
1654701300000|2022-06-08 15:15:00|505|504|505|503|506|505|502|501|4500
1654701600000|2022-06-08 15:20:00|504|502|504|502|505|504|503|501|200
1654701900000|2022-06-08 15:25:00|503|503|504|502|505|504|503|502|400
1654702200000|2022-06-08 15:30:00|503|503|505|504|506|505|503|503|500
1654702500000|2022-06-08 15:35:00||503||504||504||503|100
1654702800000|2022-06-08 15:40:00|504|503|503|502|504|503|503|502|4500
1654703100000|2022-06-08 15:45:00|504|503|504|503|504|503|503|502|1800
1654703400000|2022-06-08 15:50:00|505|504|505|504|505|504|505|504|900
1654703700000|2022-06-08 15:55:00|504|503|504|503|505|504|504|503|1100
1654704000000|2022-06-08 16:00:00|503|502|505|504|505|504|503|502|1000
1654704300000|2022-06-08 16:05:00|504|503|503|502|504|503|503|502|0
1654704600000|2022-06-08 16:10:00|||||||||3000
1654704900000|2022-06-08 16:15:00|502|501|502|501|502|501|502|501|32500
1654705200000|2022-06-08 16:20:00|501|500|500|499|501|500|499|498|12400
1654705500000|2022-06-08 16:25:00|499|498|498|497|499|499|498|497|3600
1654705800000|2022-06-08 16:30:00|497|496|497|496|497|496|497|496|700
1654706100000|2022-06-08 16:35:00|496|495|495|494|497|495|495|494|3500
1654706400000|2022-06-08 16:40:00|494|493|493|492|495|493|493|492|3100
1654706700000|2022-06-08 16:45:00|492|491|494|493|495|493|492|491|400
1654707000000|2022-06-08 16:50:00|495|494|496|495|496|495|495|494|200
1654707300000|2022-06-08 16:55:00|495|494|496|495|496|495|495|494|1100
1654707600000|2022-06-08 17:00:00|495|494|494|493|495|494|494|492|800
1654707900000|2022-06-08 17:05:00|495|494|495|494|495|494|494|494|200
1654708200000|2022-06-08 17:10:00|496|495|495|494|496|495|494|493|2400
1654708500000|2022-06-08 17:15:00|494|493|493|492|494|493|492|491|7900
1654708800000|2022-06-08 17:20:00|494||493||494||493||200
1654709100000|2022-06-08 17:25:00|494|493|493|491|495|494|493|491|3100
1654709400000|2022-06-08 17:30:00|492|490|491|490|493|491|491|490|800
1654709700000|2022-06-08 17:35:00|492|489|489|488|492|489|488|487|2900
1654710000000|2022-06-08 17:40:00|488|486|493|492|493|492|487|486|1900
1654710300000|2022-06-08 17:45:00|494|493|495|494|495|494|493|492|2200
1654710600000|2022-06-08 17:50:00|494|493|494|493|494|493|493|491|400
1654710900000|2022-06-08 17:55:00|495|492|496|495|497|495|495|492|2400
1654711200000|2022-06-08 18:00:00|497|496|498|497|499|498|497|496|400
1654711500000|2022-06-08 18:05:00|499|496|500|499|500|499|497|496|7600
1654711800000|2022-06-08 18:10:00|499|498|497|496|499|498|497|495|500
1654712100000|2022-06-08 18:15:00|498|495|495|493|498|496|495|493|500
1654712400000|2022-06-08 18:20:00|496|494|494|492|496|494|492|490|5400
1654712700000|2022-06-08 18:25:00|493|491|493|491|494|491|491|490|800
1654713000000|2022-06-08 18:30:00|492|492|493|491|494|493|492|491|4600
1654713300000|2022-06-08 18:35:00|492|492|494|493|495|494|491|490|8300
1654713600000|2022-06-08 18:40:00|495|494|495|494|496|494|494|492|6300
1654713900000|2022-06-08 18:45:00|496|495|495|494|497|495|495|493|4100
1654714200000|2022-06-08 18:50:00|494|492|494|493|494|493|494|492|500
1654714500000|2022-06-08 18:55:00|493|492|493|492|493|492|493|492|300
1654714800000|2022-06-08 19:00:00|492|490|493|492|494|492|491|490|1000
1654715100000|2022-06-08 19:05:00|492|491|492|491|492|491|491|490|400
1654715400000|2022-06-08 19:10:00|493|492|494|493|495|494|493|492|1300
1654715700000|2022-06-08 19:15:00|493|492|493|492|494|492|493|491|1600
1654716000000|2022-06-08 19:20:00|494|493|497|496|497|496|494|493|4900
1654716300000|2022-06-08 19:25:00|496|495|495|494|496|495|495|494|10400
1654716600000|2022-06-08 19:30:00|496|493|495|494|496|494|494|492|6200
1654716900000|2022-06-08 19:35:00|494|493|493|492|495|494|493|492|5800
1654717200000|2022-06-08 19:40:00|492|491|491|490|492|491|491|490|11600
1654717500000|2022-06-08 19:45:00|492||491||492||491||25300
1654717800000|2022-06-08 19:50:00|492|491|492|491|492|491|491|490|1200
1654718100000|2022-06-08 19:55:00|491|490|491|488|491|490|490|488|24200
1654781400000|2022-06-09 13:30:00|492|487|489|486|492|487|489|485|5500
1654781700000|2022-06-09 13:35:00|488|485|481|477|488|486|481|477|9800
1654782000000|2022-06-09 13:40:00|479|476|474|471|479|476|470|468|20000
1654782300000|2022-06-09 13:45:00|475|472|478|476|482|479|473|470|5600
1654782600000|2022-06-09 13:50:00|479|477|479|478|482|481|478|476|4600
1654782900000|2022-06-09 13:55:00|480|477|476|474|481|478|473|470|2800
1654783200000|2022-06-09 14:00:00|475|473|477|475|480|478|474|473|4700
1654783500000|2022-06-09 14:05:00|476|476|474|473|478|476|474|473|3400
1654783800000|2022-06-09 14:10:00|473|472|482|480|482|480|473|471|3100
1654784100000|2022-06-09 14:15:00|483|481|479|478|484|482|478|476|4500
1654784400000|2022-06-09 14:20:00|480|479|480|479|482|479|479|478|1400
1654784700000|2022-06-09 14:25:00|481|480|485|483|485|483|480|479|1600
1654785000000|2022-06-09 14:30:00|486|484|485|482|487|485|480|478|3200
1654785300000|2022-06-09 14:35:00|484|483|484|482|485|484|483|481|200
1654785600000|2022-06-09 14:40:00|483|481|480|478|484|481|478|477|1800
1654785900000|2022-06-09 14:45:00|479|477|477|476|480|477|476|475|1800
1654786200000|2022-06-09 14:50:00|476|475|472|471|476|475|472|471|3600
1654786500000|2022-06-09 14:55:00|473|472|474|473|474|473|473|472|2100
1654786800000|2022-06-09 15:00:00|473|472|471|470|473|472|471|470|15200
1654787100000|2022-06-09 15:05:00|470|468|471|470|471|470|469|468|10400
1654787400000|2022-06-09 15:10:00|472|471|470|469|474|472|470|469|3000
1654787700000|2022-06-09 15:15:00|469|468|469|467|471|469|468|467|4300
1654788000000|2022-06-09 15:20:00|468|468|472|470|473|471|468|468|900
1654788300000|2022-06-09 15:25:00|473|471|470|468|474|472|469|468|1300
1654788600000|2022-06-09 15:30:00|469|469|470|468|471|470|469|468|700
1654788900000|2022-06-09 15:35:00|471|469|471|470|472|470|470|469|900
1654789200000|2022-06-09 15:40:00|472|469|472|471|474|472|472|469|6100
1654789500000|2022-06-09 15:45:00|471|470|466|465|471|470|466|465|16900
1654789800000|2022-06-09 15:50:00|465|464|469|467|469|467|464|463|6200
1654790100000|2022-06-09 15:55:00|470|468|470|468|471|470|469|468|5400
1654790400000|2022-06-09 16:00:00|471|469|468|466|472|470|466|465|7400
1654790700000|2022-06-09 16:05:00|467|467|466|465|468|467|466|465|1500
1654791000000|2022-06-09 16:10:00|465|464|465|464|466|464|465|464|4400
1654791300000|2022-06-09 16:15:00||463||464||464||463|3500
1654791600000|2022-06-09 16:20:00|466|465|465|464|466|465|464|463|4900
1654791900000|2022-06-09 16:25:00|466||465||466||465||1000
1654792200000|2022-06-09 16:30:00|466|463|466|464|466|465|463|462|3100
1654792500000|2022-06-09 16:35:00|465|463|464|463|466|463|464|462|6400
1654792800000|2022-06-09 16:40:00|465|464|468|467|468|467|464|463|3200
1654793100000|2022-06-09 16:45:00|467|466|467|466|467|466|467|466|100
1654793400000|2022-06-09 16:50:00|466|465|466|464|466|466|465|463|3700
1654793700000|2022-06-09 16:55:00|465|463|467|466|468|466|464|463|500
1654794000000|2022-06-09 17:00:00|468|467|468|467|468|467|467|467|2500
1654794300000|2022-06-09 17:05:00|469|468|469|468|472|470|469|468|3400
1654794600000|2022-06-09 17:10:00|470|467|469|468|470|469|469|467|2000
1654794900000|2022-06-09 17:15:00|470|467|469|468|470|468|469|467|0
1654795200000|2022-06-09 17:20:00|468|467|467|466|468|467|467|465|200
1654795500000|2022-06-09 17:25:00|466|465|465|463|466|465|464|463|2700
1654795800000|2022-06-09 17:30:00|464|462|465|463|465|463|463|462|5000
1654796100000|2022-06-09 17:35:00|464|462|463|462|465|463|463|462|2400
1654796400000|2022-06-09 17:40:00|462|461|461|460|462|461|461|460|3200
1654796700000|2022-06-09 17:45:00|462|461|462|461|462|461|462|461|1200
1654797000000|2022-06-09 17:50:00|463|462|462|461|464|462|462|461|3300
1654797300000|2022-06-09 17:55:00|463|462|463|462|463|462|463|462|0
1654797600000|2022-06-09 18:00:00|462|461|461|460|462|461|461|460|2100
1654797900000|2022-06-09 18:05:00||458||459||459||458|36900
1654798200000|2022-06-09 18:10:00|460|458|461|459|461|460|459|458|11400
1654798500000|2022-06-09 18:15:00|460|458|462|461|463|461|460|458|100
1654798800000|2022-06-09 18:20:00|463|460|459|458|463|460|459|458|800
1654799100000|2022-06-09 18:25:00|460|459|461|460|461|460|460|459|200
1654799400000|2022-06-09 18:30:00|460|459|457|456|460|459|457|456|2600
1654799700000|2022-06-09 18:35:00|458|455|457|456|458|456|456|455|1300
1654800000000|2022-06-09 18:40:00|456|455|457|456|457|456|456|455|200
1654800300000|2022-06-09 18:45:00|458|457|459|458|459|458|457|456|1600
1654800600000|2022-06-09 18:50:00|458|457|458|457|458|457|458|457|0
1654800900000|2022-06-09 18:55:00|457|456|456|455|458|457|456|455|900
1654801200000|2022-06-09 19:00:00|457|456|455|453|458|456|454|453|29000
1654801500000|2022-06-09 19:05:00|456|454|454|453|456|454|453|452|3300
1654801800000|2022-06-09 19:10:00|455|454|455|454|456|454|455|454|1100
1654802100000|2022-06-09 19:15:00|456|455|459|458|459|458|455|455|700
1654802400000|2022-06-09 19:20:00|458|457|457|456|458|457|457|455|800
1654802700000|2022-06-09 19:25:00|456|455|455|454|456|455|455|454|5000
1654803000000|2022-06-09 19:30:00|456|455|456|454|456|455|456|454|100
1654803300000|2022-06-09 19:35:00|455|455|456|454|456|455|455|453|27600
1654803600000|2022-06-09 19:40:00|455|453|455|453|455|454|455|453|100
1654803900000|2022-06-09 19:45:00||454||454||454||453|0
1654804200000|2022-06-09 19:50:00|456|455|454|453|456|455|454|453|3900
1654804500000|2022-06-09 19:55:00|455|454|455|452|455|454|453|452|16900
1654867800000|2022-06-10 13:30:00|446|443|438|431|446|443|435|430|15600
1654868100000|2022-06-10 13:35:00|437|432|448|445|449|446|437|431|11200
1654868400000|2022-06-10 13:40:00|447|444|452|451|453|452|447|444|30300
1654868700000|2022-06-10 13:45:00|453|452|444|441|453|452|443|441|4800
1654869000000|2022-06-10 13:50:00|443|442|443|441|445|443|440|439|2900
1654869300000|2022-06-10 13:55:00|442|440|440|439|444|442|440|439|2400
1654869600000|2022-06-10 14:00:00|439|438|433|432|440|438|432|431|8300
1654869900000|2022-06-10 14:05:00|434|433|432|430|438|437|432|430|12900
1654870200000|2022-06-10 14:10:00|433|431|433|432|434|432|428|427|8900
1654870500000|2022-06-10 14:15:00|432|431|435|434|436|435|432|430|700
1654870800000|2022-06-10 14:20:00|434|433|432|431|434|434|431|430|2700
1654871100000|2022-06-10 14:25:00|434|432|437|434|440|439|433|432|13900
1654871400000|2022-06-10 14:30:00|436|435|440|439|440|439|436|435|1800
1654871700000|2022-06-10 14:35:00|439|438|438|436|441|439|436|434|300
1654872000000|2022-06-10 14:40:00|437|435|436|435|438|436|434|432|2500
1654872300000|2022-06-10 14:45:00|437|434|431|430|437|435|431|430|4500
1654872600000|2022-06-10 14:50:00|432|431|433|431|437|435|432|431|2100
1654872900000|2022-06-10 14:55:00|432|430|428|427|432|430|428|427|5100
1654873200000|2022-06-10 15:00:00|429|428|431|430|432|430|428|428|2800
1654873500000|2022-06-10 15:05:00|430|429|429|428|430|429|428|427|400
1654873800000|2022-06-10 15:10:00|428|427|428|427|430|428|428|427|3800
1654874100000|2022-06-10 15:15:00||426||427||427||426|1800
1654874400000|2022-06-10 15:20:00|429|428|428|427|430|429|428|427|1200
1654874700000|2022-06-10 15:25:00|427|426|427|426|429|427|427|425|7300
1654875000000|2022-06-10 15:30:00|428|427|430|429|430|429|428|427|300
1654875300000|2022-06-10 15:35:00|429|428|430|429|430|429|429|428|200
1654875600000|2022-06-10 15:40:00|429|428|430|429|430|429|429|428|1800
1654875900000|2022-06-10 15:45:00|431|430|431|430|433|432|431|430|2700
1654876200000|2022-06-10 15:50:00|432|429|431|430|432|431|431|429|1500
1654876500000|2022-06-10 15:55:00|432|431|435|434|435|434|432|431|1000
1654876800000|2022-06-10 16:00:00|434|433|436|435|437|435|434|433|3600
1654877100000|2022-06-10 16:05:00|437|436|436|434|438|437|436|434|3600
1654877400000|2022-06-10 16:10:00|435|433|432|431|435|433|432|430|200
1654877700000|2022-06-10 16:15:00|431|430|429|428|431|430|429|428|6400
1654878000000|2022-06-10 16:20:00|430|429|432|430|433|432|430|429|1500
1654878300000|2022-06-10 16:25:00|431|429|429|427|431|430|426|425|4300
1654878600000|2022-06-10 16:30:00|430|428|428|426|432|430|427|426|500
1654878900000|2022-06-10 16:35:00|429|427|428|427|429|427|428|426|0
1654879200000|2022-06-10 16:40:00|429|428|433|431|435|433|429|428|11700
1654879500000|2022-06-10 16:45:00|434|432|430|429|434|432|430|429|100
1654879800000|2022-06-10 16:50:00|429|428|431|430|431|430|429|428|4700
1654880100000|2022-06-10 16:55:00|430|429|431|429|431|430|430|429|0
1654880400000|2022-06-10 17:00:00|430|430|429|428|430|430|429|428|100
1654880700000|2022-06-10 17:05:00|||||||||1200
1654881000000|2022-06-10 17:10:00|428|427|427|426|428|427|427|426|5100
1654881300000|2022-06-10 17:15:00|426|425|428|427|429|427|426|425|4500
1654881600000|2022-06-10 17:20:00|429|428|429|428|429|428|429|428|0
1654881900000|2022-06-10 17:25:00|430|429|431|430|431|430|430|429|3200
1654882200000|2022-06-10 17:30:00|430|429|428|426|430|429|428|426|500
1654882500000|2022-06-10 17:35:00|429|427|430|429|431|429|429|426|800
1654882800000|2022-06-10 17:40:00||428||429||429||428|100
1654883100000|2022-06-10 17:45:00|431|428|434|433|435|433|431|428|6600
1654883400000|2022-06-10 17:50:00|435|434|434|432|437|435|434|432|3400
1654883700000|2022-06-10 17:55:00|433||435||435||433||400
1654884000000|2022-06-10 18:00:00|434|433|433|432|435|433|433|432|0
1654884300000|2022-06-10 18:05:00|434|433|434|433|434|433|434|433|800
1654884600000|2022-06-10 18:10:00|433|432|432|431|433|432|432|431|400
1654884900000|2022-06-10 18:15:00|433|432|437|435|437|435|432|432|2100
1654885200000|2022-06-10 18:20:00|436||436||437||436||100
1654885500000|2022-06-10 18:25:00|435|434|434|433|435|434|434|433|2200
1654885800000|2022-06-10 18:30:00|433|432|433|432|433|432|433|432|2100
1654886100000|2022-06-10 18:35:00|432|431|432|431|433|432|432|430|1600
1654886400000|2022-06-10 18:40:00|431|430|431|430|432|430|430|429|5200
1654886700000|2022-06-10 18:45:00|432|431|432|431|432|431|432|430|1300
1654887000000|2022-06-10 18:50:00|431|430|432|431|432|431|431|430|100
1654887300000|2022-06-10 18:55:00|433|432|434|433|435|434|433|432|5400
1654887600000|2022-06-10 19:00:00|433|432|431|429|433|432|431|429|1600
1654887900000|2022-06-10 19:05:00|430|430|431|429|431|430|430|429|200
1654888200000|2022-06-10 19:10:00|432|430|433|432|433|432|431|430|0
1654888500000|2022-06-10 19:15:00|434|433|433|432|435|433|433|432|100
1654888800000|2022-06-10 19:20:00|432|431|434|433|434|433|431|430|1900
1654889100000|2022-06-10 19:25:00|435|434|437|435|438|436|435|434|9800
1654889400000|2022-06-10 19:30:00|436|434|435|433|436|435|433|432|2000
1654889700000|2022-06-10 19:35:00|434|434|434|433|435|434|434|433|1800
1654890000000|2022-06-10 19:40:00|435|434|432|431|435|434|432|431|7700
1654890300000|2022-06-10 19:45:00|433|432|430|429|433|432|430|428|1700
1654890600000|2022-06-10 19:50:00|431|428|433|432|433|432|431|428|2100
1654890900000|2022-06-10 19:55:00|434|431|434|432|435|434|433|431|3000
1655127000000|2022-06-13 13:30:00|377|369|393|390|399|395|369|365|109500
1655127300000|2022-06-13 13:35:00|390|388|389|385|398|397|389|385|50600
1655127600000|2022-06-13 13:40:00|388|384|394|391|395|394|381|380|22200
1655127900000|2022-06-13 13:45:00|395|392|389|386|399|397|388|386|22000
1655128200000|2022-06-13 13:50:00|388|387|385|383|393|391|385|383|12500
1655128500000|2022-06-13 13:55:00|384|384|385|383|390|389|383|381|17500
1655128800000|2022-06-13 14:00:00|386|384|385|382|390|389|382|381|12200
1655129100000|2022-06-13 14:05:00|386|383|387|385|392|390|386|383|19300
1655129400000|2022-06-13 14:10:00|386|384|383|382|386|384|382|381|34300
1655129700000|2022-06-13 14:15:00|384|383|379|377|385|383|378|377|36400
1655130000000|2022-06-13 14:20:00|380|378|385|383|386|384|380|378|43700
1655130300000|2022-06-13 14:25:00|384|382|387|385|387|386|382|380|3600
1655130600000|2022-06-13 14:30:00|388|386|384|383|388|386|384|383|2800
1655130900000|2022-06-13 14:35:00|383|382|380|379|383|382|380|379|5000
1655131200000|2022-06-13 14:40:00|379|378|377|375|379|378|373|372|39000
1655131500000|2022-06-13 14:45:00|376|376|373|372|379|377|373|372|18600
1655131800000|2022-06-13 14:50:00|372|371|372|371|377|376|370|369|35300
1655132100000|2022-06-13 14:55:00|373|372|376|374|378|376|372|371|6500
1655132400000|2022-06-13 15:00:00|375|373|372|370|377|375|371|370|3400
1655132700000|2022-06-13 15:05:00|371|369|374|373|374|373|370|369|12600
1655133000000|2022-06-13 15:10:00|373|372|376|375|376|375|372|370|16000
1655133300000|2022-06-13 15:15:00|377|376|382|381|384|382|377|376|10000
1655133600000|2022-06-13 15:20:00|383|380|385|383|385|383|382|380|4700
1655133900000|2022-06-13 15:25:00|384|384|378|376|384|384|378|376|14300
1655134200000|2022-06-13 15:30:00|379|377|382|381|382|381|378|376|3000
1655134500000|2022-06-13 15:35:00|383|382|383|382|384|383|382|380|4300
1655134800000|2022-06-13 15:40:00|384|383|387|386|387|386|383|382|7400
1655135100000|2022-06-13 15:45:00|388|387|386|384|388|387|384|383|7400
1655135400000|2022-06-13 15:50:00|387|385|382|381|387|386|381|380|14500
1655135700000|2022-06-13 15:55:00|381|380|382|381|383|382|381|380|1700
1655136000000|2022-06-13 16:00:00|383|380|382|381|384|383|380|379|4300
1655136300000|2022-06-13 16:05:00|381|380|383|381|385|384|379|378|5000
1655136600000|2022-06-13 16:10:00|384|382|386|384|388|387|384|382|4400
1655136900000|2022-06-13 16:15:00|385|385|384|383|385|385|383|381|600
1655137200000|2022-06-13 16:20:00|385|384|383|381|386|385|382|381|16400
1655137500000|2022-06-13 16:25:00|384|382|387|385|387|386|384|382|9100
1655137800000|2022-06-13 16:30:00|386|386|391|390|392|391|386|386|10300
1655138100000|2022-06-13 16:35:00|392|391|392|390|393|391|390|389|5600
1655138400000|2022-06-13 16:40:00|391|389|386|384|392|389|385|383|8400
1655138700000|2022-06-13 16:45:00|387|385|387|385|391|390|385|384|2400
1655139000000|2022-06-13 16:50:00|386|386|382|381|387|386|382|381|3900
1655139300000|2022-06-13 16:55:00|383|382|383|381|384|383|382|381|2600
1655139600000|2022-06-13 17:00:00|382|380|380|379|383|381|380|379|1000
1655139900000|2022-06-13 17:05:00|381|380|381|380|382|380|381|380|1200
1655140200000|2022-06-13 17:10:00|382|381|381|380|382|381|381|379|1300
1655140500000|2022-06-13 17:15:00|||||||||1500
1655140800000|2022-06-13 17:20:00|382|381|381|380|383|381|381|380|1800
1655141100000|2022-06-13 17:25:00|380|379|380|379|380|379|380|378|3500
1655141400000|2022-06-13 17:30:00|379|378|378|377|379|378|378|377|1300
1655141700000|2022-06-13 17:35:00|379|378|380|378|380|378|378|377|2100
1655142000000|2022-06-13 17:40:00|379|379|386|385|386|385|379|379|4000
1655142300000|2022-06-13 17:45:00|385|384|386|385|387|386|385|383|2400
1655142600000|2022-06-13 17:50:00|385|384|383|382|385|385|382|381|2400
1655142900000|2022-06-13 17:55:00|382|381|384|383|384|383|382|381|1500
1655143200000|2022-06-13 18:00:00|383|382|382|381|383|382|381|380|1100
1655143500000|2022-06-13 18:05:00|381|380|381|380|381|380|381|380|1400
1655143800000|2022-06-13 18:10:00|380|379|380|379|381|380|380|378|1700
1655144100000|2022-06-13 18:15:00|381|380|380|378|382|381|379|378|1500
1655144400000|2022-06-13 18:20:00|379|379|380|379|381|380|379|379|1600
1655144700000|2022-06-13 18:25:00|379|378|379|378|379|378|379|378|600
1655145000000|2022-06-13 18:30:00|378|377|379|377|379|377|377|376|1500
1655145300000|2022-06-13 18:35:00|378|378|379|378|381|380|378|378|800
1655145600000|2022-06-13 18:40:00|380|379|379|378|382|380|379|378|3200
1655145900000|2022-06-13 18:45:00|380|379|377|376|381|379|377|376|3500
1655146200000|2022-06-13 18:50:00|378||377||378||377||1300
1655146500000|2022-06-13 18:55:00|||||||||200
1655146800000|2022-06-13 19:00:00|378|377|379|378|379|378|377|377|2600
1655147100000|2022-06-13 19:05:00|380|377|376|375|380|377|376|375|5600
1655147400000|2022-06-13 19:10:00|375|374|375|374|375|374|375|374|1300
1655147700000|2022-06-13 19:15:00|374|373|375|374|379|377|373|372|25000
1655148000000|2022-06-13 19:20:00|376|375|373|372|377|376|373|372|5800
1655148300000|2022-06-13 19:25:00|374|373|373|372|374|373|373|371|26300
1655148600000|2022-06-13 19:30:00|374|373|375|374|375|374|374|373|2900
1655148900000|2022-06-13 19:35:00|376|375|375|374|377|376|375|373|15400
1655149200000|2022-06-13 19:40:00|||||||||4500
1655149500000|2022-06-13 19:45:00|376|375|376|375|376|375|376|375|1500
1655149800000|2022-06-13 19:50:00|377|376|378|377|378|377|377|376|5400
1655150100000|2022-06-13 19:55:00|377|376|379|375|379|376|377|375|28900
1655213400000|2022-06-14 13:30:00|378|374|378|374|382|380|377|373|10900
1655213700000|2022-06-14 13:35:00|377|373|373|372|377|373|370|367|17100
1655214000000|2022-06-14 13:40:00|372|371|365|364|372|371|365|364|10500
1655214300000|2022-06-14 13:45:00|366|365|374|372|374|373|365|365|2800
1655214600000|2022-06-14 13:50:00|373|371|380|379|380|379|371|370|37100
1655214900000|2022-06-14 13:55:00|382|378|386|384|386|384|381|378|14900
1655215200000|2022-06-14 14:00:00|387|385|384|383|388|387|384|383|18600
1655215500000|2022-06-14 14:05:00|383|382|381|380|386|385|381|379|4500
1655215800000|2022-06-14 14:10:00|380|379|379|378|382|381|379|377|3800
1655216100000|2022-06-14 14:15:00|378|377|379|378|382|381|378|376|700
1655216400000|2022-06-14 14:20:00|378|377|379|378|380|379|377|376|2600
1655216700000|2022-06-14 14:25:00|378|377|379|378|380|379|378|376|800
1655217000000|2022-06-14 14:30:00|380|377|380|379|382|381|378|376|36600
1655217300000|2022-06-14 14:35:00|381|378|383|381|384|383|381|378|19900
1655217600000|2022-06-14 14:40:00|382|382|379|378|385|384|379|378|2000
1655217900000|2022-06-14 14:45:00|380|379|390|388|390|388|379|378|9500
1655218200000|2022-06-14 14:50:00|391|389|385|384|392|390|385|384|14000
1655218500000|2022-06-14 14:55:00|386|383|383|382|386|384|383|382|1600
1655218800000|2022-06-14 15:00:00|382|381|388|386|390|388|382|381|1500
1655219100000|2022-06-14 15:05:00|387|385|384|382|387|385|383|382|4700
1655219400000|2022-06-14 15:10:00|383|383|388|386|388|387|383|382|5500
1655219700000|2022-06-14 15:15:00|387|385|389|388|389|388|384|383|1800
1655220000000|2022-06-14 15:20:00|390|389|391|390|391|390|388|385|3400
1655220300000|2022-06-14 15:25:00|392|391|390|389|393|392|390|388|3700
1655220600000|2022-06-14 15:30:00|389|388|395|394|395|394|388|386|4300
1655220900000|2022-06-14 15:35:00|396|395|397|395|399|398|396|393|13200
1655221200000|2022-06-14 15:40:00|398|396|399|398|399|398|398|395|3000
1655221500000|2022-06-14 15:45:00|400|399|400|399|403|402|400|398|8400
1655221800000|2022-06-14 15:50:00|399|398|405|403|406|404|399|398|20200
1655222100000|2022-06-14 15:55:00|406|404|405|404|406|405|404|403|1700
1655222400000|2022-06-14 16:00:00|404|403|401|400|404|403|401|400|600
1655222700000|2022-06-14 16:05:00|400|399|399|398|400|399|399|396|300
1655223000000|2022-06-14 16:10:00|400|399|400|398|400|399|400|398|900
1655223300000|2022-06-14 16:15:00|399|397|399|397|399|398|398|396|24000
1655223600000|2022-06-14 16:20:00|398|396|395|394|398|397|395|394|500
1655223900000|2022-06-14 16:25:00|396|393|396|395|397|395|394|393|2500
1655224200000|2022-06-14 16:30:00|397|396|398|396|399|398|397|396|19000
1655224500000|2022-06-14 16:35:00|397|395|392|391|397|395|392|391|2500
1655224800000|2022-06-14 16:40:00|391|390|392|391|393|391|391|390|7900
1655225100000|2022-06-14 16:45:00|393|392|395|394|395|394|393|392|4300
1655225400000|2022-06-14 16:50:00|394|393|394|393|396|394|393|392|5800
1655225700000|2022-06-14 16:55:00|395|394|394|393|396|394|394|393|0
1655226000000|2022-06-14 17:00:00|395|394|395|393|396|395|394|392|1400
1655226300000|2022-06-14 17:05:00|394|394|397|396|398|396|394|394|1200
1655226600000|2022-06-14 17:10:00|398|397|400|398|400|399|397|395|4900
1655226900000|2022-06-14 17:15:00|402|399|404|403|407|406|401|399|16200
1655227200000|2022-06-14 17:20:00|403|402|406|404|406|404|402|400|2700
1655227500000|2022-06-14 17:25:00|405|403|401|400|406|404|400|398|2200
1655227800000|2022-06-14 17:30:00|400|398|398|397|400|399|398|397|1800
1655228100000|2022-06-14 17:35:00|397|396|396|395|398|396|396|395|1900
1655228400000|2022-06-14 17:40:00|395|394|395|394|396|395|395|393|900
1655228700000|2022-06-14 17:45:00|396|393|394|392|396|395|393|392|4400
1655229000000|2022-06-14 17:50:00|393|393|394|393|394|393|393|392|4100
1655229300000|2022-06-14 17:55:00|393|392|394|393|394|393|393|392|500
1655229600000|2022-06-14 18:00:00|395|394|400|399|401|399|395|394|11100
1655229900000|2022-06-14 18:05:00|401|398|402|401|403|401|401|398|2300
1655230200000|2022-06-14 18:10:00|403|402|403|402|404|402|402|401|100
1655230500000|2022-06-14 18:15:00|404|401|404|403|404|403|404|401|1400
1655230800000|2022-06-14 18:20:00|405|404|405|403|406|404|404|403|300
1655231100000|2022-06-14 18:25:00|404|402|401|400|404|403|401|399|14300
1655231400000|2022-06-14 18:30:00|402|399|401|400|402|400|398|397|300
1655231700000|2022-06-14 18:35:00|402|401|404|403|404|403|402|400|2100
1655232000000|2022-06-14 18:40:00|403|402|398|397|404|403|398|397|2500
1655232300000|2022-06-14 18:45:00|400|396|396|394|400|396|396|394|2800
1655232600000|2022-06-14 18:50:00|395|395|395|394|396|395|395|394|1000
1655232900000|2022-06-14 18:55:00|394|393|394|393|395|393|394|393|3000
1655233200000|2022-06-14 19:00:00|||||||||100
1655233500000|2022-06-14 19:05:00|||||||||100
1655233800000|2022-06-14 19:10:00|393|392|391|390|394|393|391|390|29400
1655234100000|2022-06-14 19:15:00|390|389|389|387|390|389|389|387|5000
1655234400000|2022-06-14 19:20:00|388|388|388|387|389|388|388|387|1000
1655234700000|2022-06-14 19:25:00|387|386|392|390|393|391|387|386|17500
1655235000000|2022-06-14 19:30:00|393|391|393|392|394|393|393|391|6500
1655235300000|2022-06-14 19:35:00|394|393|396|395|396|395|394|393|200
1655235600000|2022-06-14 19:40:00||394||395||395||394|2200
1655235900000|2022-06-14 19:45:00|395|394|394|393|395|394|394|393|6100
1655236200000|2022-06-14 19:50:00|393|392|392|391|393|392|392|390|1400
1655236500000|2022-06-14 19:55:00|393|390|393|390|393|391|392|390|4000
1655299800000|2022-06-15 13:30:00|392|391|393|388|395|391|388|385|7000
1655300100000|2022-06-15 13:35:00|394|389|388|386|395|391|388|386|4500
1655300400000|2022-06-15 13:40:00|390|387|395|392|398|396|389|387|7400
1655300700000|2022-06-15 13:45:00|396|393|396|394|400|398|392|390|4000
1655301000000|2022-06-15 13:50:00|395|393|394|392|400|399|394|392|5000
1655301300000|2022-06-15 13:55:00|393|393|394|393|398|396|393|392|300
1655301600000|2022-06-15 14:00:00|395|394|401|400|401|400|395|394|13300
1655301900000|2022-06-15 14:05:00|403|399|402|400|405|404|401|399|12000
1655302200000|2022-06-15 14:10:00|401|401|403|401|403|402|398|396|2100
1655302500000|2022-06-15 14:15:00|402|400|395|394|402|400|395|394|4100
1655302800000|2022-06-15 14:20:00|394|393|396|395|397|395|394|391|700
1655303100000|2022-06-15 14:25:00|397|396|401|399|401|400|397|395|1000
1655303400000|2022-06-15 14:30:00|400|400|396|394|400|400|394|392|6800
1655303700000|2022-06-15 14:35:00|397|395|392|390|398|395|392|390|2000
1655304000000|2022-06-15 14:40:00|393|391|391|389|395|393|391|389|4000
1655304300000|2022-06-15 14:45:00|392|390|393|391|393|391|390|388|4600
1655304600000|2022-06-15 14:50:00|392|390|390|388|394|392|389|388|2700
1655304900000|2022-06-15 14:55:00|391|389|394|392|394|392|390|389|100
1655305200000|2022-06-15 15:00:00|393|391|396|395|396|395|393|391|200
1655305500000|2022-06-15 15:05:00|397|396|396|395|398|397|396|394|900
1655305800000|2022-06-15 15:10:00|397|394|396|395|398|396|396|394|300
1655306100000|2022-06-15 15:15:00|395|394|399|398|399|398|395|394|2500
1655306400000|2022-06-15 15:20:00|398|397|398|397|400|398|395|394|2800
1655306700000|2022-06-15 15:25:00|399|398|400|398|400|399|398|397|2400
1655307000000|2022-06-15 15:30:00|399|399|399|397|400|399|398|396|100
1655307300000|2022-06-15 15:35:00|400|398|404|402|405|404|400|397|4000
1655307600000|2022-06-15 15:40:00|403|403|404|403|404|403|403|402|100
1655307900000|2022-06-15 15:45:00|403|402|406|405|408|406|403|401|6000
1655308200000|2022-06-15 15:50:00|405|404|405|404|406|404|404|403|10600
1655308500000|2022-06-15 15:55:00||403||404||404||403|400
1655308800000|2022-06-15 16:00:00|406|405|404|403|409|408|404|403|3500
1655309100000|2022-06-15 16:05:00|403|401|404|402|404|402|403|401|1300
1655309400000|2022-06-15 16:10:00|403|403|403|402|404|403|401|399|1900
1655309700000|2022-06-15 16:15:00|404|401|403|401|404|402|402|401|3000
1655310000000|2022-06-15 16:20:00|402|402|402|401|402|402|402|401|200
1655310300000|2022-06-15 16:25:00|403|402|402|401|403|402|402|401|0
1655310600000|2022-06-15 16:30:00|401|400|400|399|402|400|400|399|2400
1655310900000|2022-06-15 16:35:00|399|398|397|396|400|399|397|395|4200
1655311200000|2022-06-15 16:40:00|396|395|397|395|398|396|396|395|0
1655311500000|2022-06-15 16:45:00|396|394|396|394|397|395|395|394|2600
1655311800000|2022-06-15 16:50:00|395|395|395|394|396|395|394|393|1200
1655312100000|2022-06-15 16:55:00|394|393|393|392|395|393|392|391|1900
1655312400000|2022-06-15 17:00:00|394||394||394||393||0
1655312700000|2022-06-15 17:05:00|393|391|390|389|394|391|390|389|3200
1655313000000|2022-06-15 17:10:00|391|390|393|392|394|392|391|389|5300
1655313300000|2022-06-15 17:15:00|394|393|396|395|396|395|394|392|100
1655313600000|2022-06-15 17:20:00|395|394|394|393|396|395|394|392|1700
1655313900000|2022-06-15 17:25:00|393|392|392|391|394|392|392|391|700
1655314200000|2022-06-15 17:30:00|391|390|395|393|395|393|390|388|1600
1655314500000|2022-06-15 17:35:00|394|392|394|392|394|393|392|391|0
1655314800000|2022-06-15 17:40:00|393|393|395|393|396|394|393|393|2500
1655315100000|2022-06-15 17:45:00|396|394|393|392|396|395|393|391|200
1655315400000|2022-06-15 17:50:00|394|391|400|398|400|398|394|391|4500
1655315700000|2022-06-15 17:55:00|401|397|398|393|402|401|395|392|7700
1655316000000|2022-06-15 18:00:00|402|392|397|391|402|396|394|390|5000
1655316300000|2022-06-15 18:05:00|396|390|394|390|396|390|393|388|1000
1655316600000|2022-06-15 18:10:00|393|388|391|389|395|393|385|383|19200
1655316900000|2022-06-15 18:15:00|390|388|394|392|396|394|388|386|1400
1655317200000|2022-06-15 18:20:00|393|391|391|388|397|396|388|387|1200
1655317500000|2022-06-15 18:25:00|392|389|390|388|396|395|390|388|300
1655317800000|2022-06-15 18:30:00|391|389|389|386|391|389|383|381|6100
1655318100000|2022-06-15 18:35:00|388|387|394|393|394|393|388|386|11900
1655318400000|2022-06-15 18:40:00|406|404|406|402|410|407|405|402|14300
1655318700000|2022-06-15 18:45:00|411|409|404|401|412|409|400|398|14600
1655319000000|2022-06-15 18:50:00|405|402|402|399|406|403|397|396|3900
1655319300000|2022-06-15 18:55:00|403|400|401|399|405|404|396|394|3200
1655319600000|2022-06-15 19:00:00|402|400|402|400|406|405|398|396|5000
1655319900000|2022-06-15 19:05:00|403|401|405|403|409|408|401|400|14200
1655320200000|2022-06-15 19:10:00|404|402|402|400|405|404|397|395|13600
1655320500000|2022-06-15 19:15:00|401|399|401|400|404|402|399|398|5900
1655320800000|2022-06-15 19:20:00|402|399|406|405|406|405|402|399|12700
1655321100000|2022-06-15 19:25:00|405|404|405|404|407|406|403|402|5600
1655321400000|2022-06-15 19:30:00|404|403|409|407|410|409|403|402|1300
1655321700000|2022-06-15 19:35:00|408|406|401|400|409|406|401|400|12200
1655322000000|2022-06-15 19:40:00|400|399|399|398|401|400|399|398|10800
1655322300000|2022-06-15 19:45:00|400|399|404|402|404|402|400|399|2400
1655322600000|2022-06-15 19:50:00|403|400|400|399|403|400|399|398|1900
1655322900000|2022-06-15 19:55:00|401|400|400|398|401|400|400|398|4200
1655386200000|2022-06-16 13:30:00|393|390|384|382|393|390|384|381|7400
1655386500000|2022-06-16 13:35:00|386|384|390|385|391|387|385|382|5700
1655386800000|2022-06-16 13:40:00|389|386|388|387|393|392|386|385|5000
1655387100000|2022-06-16 13:45:00|387|386|384|382|391|389|384|382|10400
1655387400000|2022-06-16 13:50:00|383|381|378|376|384|382|376|375|14700
1655387700000|2022-06-16 13:55:00|377|377|377|375|378|377|374|373|20700
1655388000000|2022-06-16 14:00:00|376|374|372|371|376|374|372|371|21100
1655388300000|2022-06-16 14:05:00|371|370|374|372|374|372|371|370|13100
1655388600000|2022-06-16 14:10:00|373|371|373|372|375|373|370|368|10200
1655388900000|2022-06-16 14:15:00|372|371|373|372|378|376|372|370|1300
1655389200000|2022-06-16 14:20:00|372|371|374|373|376|374|372|370|500
1655389500000|2022-06-16 14:25:00|375|374|375|373|378|375|372|370|4900
1655389800000|2022-06-16 14:30:00|374|372|373|372|376|374|372|371|2400
1655390100000|2022-06-16 14:35:00|374|371|370|368|374|372|369|368|9200
1655390400000|2022-06-16 14:40:00|369|369|369|368|371|369|369|368|1000
1655390700000|2022-06-16 14:45:00|368|367|369|368|371|369|367|366|2100
1655391000000|2022-06-16 14:50:00|368|367|371|370|371|370|368|367|1600
1655391300000|2022-06-16 14:55:00|372|371|369|368|375|374|369|368|4900
1655391600000|2022-06-16 15:00:00|370|369|372|371|373|371|369|368|1200
1655391900000|2022-06-16 15:05:00|371|370|371|370|372|371|370|368|1200
1655392200000|2022-06-16 15:10:00|372|369|373|371|374|373|372|369|2500
1655392500000|2022-06-16 15:15:00|374|372|372|371|376|374|372|371|700
1655392800000|2022-06-16 15:20:00|373|372|376|375|376|375|372|372|900
1655393100000|2022-06-16 15:25:00|377|374|377|375|379|378|376|374|5500
1655393400000|2022-06-16 15:30:00|378|376|377|376|379|377|376|375|0
1655393700000|2022-06-16 15:35:00|376|375|378|377|379|377|376|375|100
1655394000000|2022-06-16 15:40:00|379|378|376|375|379|378|376|375|5400
1655394300000|2022-06-16 15:45:00|375|374|374|373|376|374|374|373|6300
1655394600000|2022-06-16 15:50:00|375|372|372|371|375|372|372|371|4700
1655394900000|2022-06-16 15:55:00|373|372|375|373|375|373|373|372|600
1655395200000|2022-06-16 16:00:00|376|374|372|371|376|374|372|371|1100
1655395500000|2022-06-16 16:05:00|373|372|372|370|373|372|371|370|400
1655395800000|2022-06-16 16:10:00|371|371|371|370|372|371|371|370|0
1655396100000|2022-06-16 16:15:00|372|369|374|372|374|373|371|369|22200
1655396400000|2022-06-16 16:20:00|373|371|373|372|374|372|372|370|3100
1655396700000|2022-06-16 16:25:00|374|373|375|373|375|374|374|372|1900
1655397000000|2022-06-16 16:30:00|376|374|372|371|376|375|372|370|1700
1655397300000|2022-06-16 16:35:00|371|370|372|371|372|371|371|370|200
1655397600000|2022-06-16 16:40:00|373|372|374|373|374|373|372|370|900
1655397900000|2022-06-16 16:45:00|375|372|376|375|376|375|374|372|11000
1655398200000|2022-06-16 16:50:00|375|374|375|374|377|374|375|374|1700
1655398500000|2022-06-16 16:55:00|374|373|373|372|374|373|373|371|1800
1655398800000|2022-06-16 17:00:00|374|371|373|372|375|373|373|371|1600
1655399100000|2022-06-16 17:05:00|372|371|373|372|374|373|371|369|10200
1655399400000|2022-06-16 17:10:00||371||372||372||371|0
1655399700000|2022-06-16 17:15:00|372|371|372|370|375|373|371|370|5500
1655400000000|2022-06-16 17:20:00|371|369|370|369|371|369|370|369|300
1655400300000|2022-06-16 17:25:00|369|368|374|372|375|372|369|368|3800
1655400600000|2022-06-16 17:30:00|373|371|374|372|375|373|372|370|200
1655400900000|2022-06-16 17:35:00|373||373||374||373||700
1655401200000|2022-06-16 17:40:00|372|371|372|371|372|371|371|369|1200
1655401500000|2022-06-16 17:45:00|371|370|371|369|371|370|370|369|2300
1655401800000|2022-06-16 17:50:00|370|370|371|370|372|370|370|369|1000
1655402100000|2022-06-16 17:55:00||369||370||370||369|15100
1655402400000|2022-06-16 18:00:00||369||370||370||369|25400
1655402700000|2022-06-16 18:05:00|372|371|370|369|372|371|370|369|1700
1655403000000|2022-06-16 18:10:00|371|370|371|369|371|370|371|369|4700
1655403300000|2022-06-16 18:15:00|370||370||370||370||0
1655403900000|2022-06-16 18:25:00|371|370|370|369|371|370|370|369|1500
1655404200000|2022-06-16 18:30:00|371|370|370|369|372|370|370|369|900
1655404500000|2022-06-16 18:35:00|369|368|369|368|369|368|369|368|300
1655404800000|2022-06-16 18:40:00|370|369|371|369|371|370|370|369|300
1655405100000|2022-06-16 18:45:00|372|370|369|368|372|370|369|368|1500
1655405400000|2022-06-16 18:50:00|370||369||370||369||0
1655405700000|2022-06-16 18:55:00|||||||||1100
1655406000000|2022-06-16 19:00:00|370|369|373|372|373|372|370|368|13700
1655406300000|2022-06-16 19:05:00|372|371|375|374|375|374|371|369|2300
1655406600000|2022-06-16 19:10:00|374|373|372|371|374|374|372|371|0
1655406900000|2022-06-16 19:15:00|371|370|373|371|373|371|371|369|1100
1655407200000|2022-06-16 19:20:00|374|372|374|373|374|373|373|372|1400
1655407500000|2022-06-16 19:25:00|375|374|374|373|375|374|374|372|18300
1655407800000|2022-06-16 19:30:00|373|372|369|368|373|372|369|368|10200
1655408100000|2022-06-16 19:35:00|370|369|369|368|370|369|369|368|4600
1655408400000|2022-06-16 19:40:00|369|367|370|368|372|370|369|367|200
1655408700000|2022-06-16 19:45:00|369|367|369|367|369|367|368|366|1500
1655409000000|2022-06-16 19:50:00|370|368|369|367|371|369|369|367|0
1655409300000|2022-06-16 19:55:00|370|368|373|369|373|370|370|368|0
1654522200000|2022-06-06 13:30:00|554|548|553|548|560|555|553|547|4600
1654522500000|2022-06-06 13:35:00|552|547|543|538|552|547|543|538|24100
1654522800000|2022-06-06 13:40:00|542|539|541|539|544|542|538|535|2300
1654523100000|2022-06-06 13:45:00|542|540|536|532|542|540|530|529|13500
1654523400000|2022-06-06 13:50:00|535|533|536|534|538|536|531|530|4300
1654523700000|2022-06-06 13:55:00|535|533|537|535|538|536|531|530|5900
1654524000000|2022-06-06 14:00:00|538|536|543|540|544|542|537|535|4100
1654524300000|2022-06-06 14:05:00|542|541|538|535|545|543|537|535|7800
1654524600000|2022-06-06 14:10:00|537|536|535|533|539|537|535|533|15500
1654524900000|2022-06-06 14:15:00|534|534|534|532|536|534|532|531|11100
1654525200000|2022-06-06 14:20:00|533|531|539|537|539|537|533|531|3900
1654525500000|2022-06-06 14:25:00|538|536|540|539|543|541|535|533|3700
1654525800000|2022-06-06 14:30:00|541|540|544|542|547|544|540|538|20000
1654526100000|2022-06-06 14:35:00|545|543|544|542|545|543|542|540|200
1654526400000|2022-06-06 14:40:00|543|543|542|541|545|544|540|539|13200
1654526700000|2022-06-06 14:45:00|541|539|540|538|541|539|538|536|1500
1654527000000|2022-06-06 14:50:00|539|539|535|533|541|539|535|533|8800
1654527300000|2022-06-06 14:55:00|534|534|534|533|535|534|534|532|0
1654527600000|2022-06-06 15:00:00|536|534|534|533|537|536|534|533|1000
1654527900000|2022-06-06 15:05:00|533|532|531|530|534|532|531|530|8900
1654528200000|2022-06-06 15:10:00|530|529|528|527|530|529|528|527|20500
1654528500000|2022-06-06 15:15:00|529|526|526|525|529|526|526|525|1900
1654528800000|2022-06-06 15:20:00|527|526|526|525|527|526|526|525|2600
1654529100000|2022-06-06 15:25:00|527|526|525|524|527|526|524|523|8700
1654529400000|2022-06-06 15:30:00|526|523|525|524|527|525|524|523|100
1654529700000|2022-06-06 15:35:00|526|525|526|525|528|527|525|524|100
1654530000000|2022-06-06 15:40:00|525|524|530|529|530|529|525|524|1600
1654530300000|2022-06-06 15:45:00|531|528|526|525|532|530|526|525|4100
1654530600000|2022-06-06 15:50:00|||||||||900
1654530900000|2022-06-06 15:55:00|527|526|528|527|529|527|527|526|1900
1654531200000|2022-06-06 16:00:00|527|526|519|518|527|527|518|517|7900
1654531500000|2022-06-06 16:05:00|520|519|520|519|521|519|518|517|8800
1654531800000|2022-06-06 16:10:00|518|517|518|517|519|519|518|517|5600
1654532100000|2022-06-06 16:15:00|519||519||519||518||1000
1654532400000|2022-06-06 16:20:00|518|515|516|515|519|515|516|515|11900
1654532700000|2022-06-06 16:25:00|517|516|516|515|518|516|516|515|2900
1654533000000|2022-06-06 16:30:00|515|514|514|513|515|514|514|512|12200
1654533300000|2022-06-06 16:35:00|516|514|519|517|519|517|516|514|2600
1654533600000|2022-06-06 16:40:00|518|516|517|516|518|517|516|515|1200
1654533900000|2022-06-06 16:45:00|516|515|520|519|521|519|516|515|8800
1654534200000|2022-06-06 16:50:00|519|518|519|517|519|519|517|516|100
1654534500000|2022-06-06 16:55:00|520|518|520|518|521|520|519|517|10400
1654534800000|2022-06-06 17:00:00|519|517|517|516|520|518|517|516|1000
1654535100000|2022-06-06 17:05:00|516|515|515|514|516|515|515|514|2900
1654535400000|2022-06-06 17:10:00|514|513|513|511|514|513|512|511|2800
1654535700000|2022-06-06 17:15:00|514|512|512|511|514|512|512|511|800
1654536000000|2022-06-06 17:20:00|511|510|513|511|514|512|511|510|3200
1654536300000|2022-06-06 17:25:00|512|512|513|512|514|512|512|511|0
1654536600000|2022-06-06 17:30:00|514|511|514|512|516|515|513|511|8100
1654536900000|2022-06-06 17:35:00|513|513|517|516|518|517|513|512|1400
1654537200000|2022-06-06 17:40:00|516|515|521|519|521|520|516|515|1900
1654537500000|2022-06-06 17:45:00|520|520|522|521|523|521|520|518|1100
1654537800000|2022-06-06 17:50:00|523|520|523|521|524|523|522|520|600
1654538100000|2022-06-06 17:55:00|524|522|525|524|525|524|524|521|400
1654538400000|2022-06-06 18:00:00|527|525|527|525|528|526|526|525|6500
1654538700000|2022-06-06 18:05:00|526|524|523|522|527|526|522|520|17200
1654539000000|2022-06-06 18:10:00|524|521|524|523|524|523|523|521|100
1654539300000|2022-06-06 18:15:00|523|522|523|522|523|523|522|521|2100
1654539600000|2022-06-06 18:20:00|522|521|519|518|523|522|519|517|5000
1654539900000|2022-06-06 18:25:00|520|517|518|517|520|519|518|517|8900
1654540200000|2022-06-06 18:30:00|519|518|519|518|520|518|519|517|100
1654540500000|2022-06-06 18:35:00|518|517|515|514|518|517|514|513|4600
1654540800000|2022-06-06 18:40:00|514|513|519|517|519|517|514|512|2700
1654541100000|2022-06-06 18:45:00|520|518|518|516|520|519|518|516|0
1654541400000|2022-06-06 18:50:00|517|515|518|516|519|517|515|513|1100
1654541700000|2022-06-06 18:55:00|519|517|517|516|520|519|517|516|300
1654542000000|2022-06-06 19:00:00|516|514|515|514|518|516|515|512|7200
1654542300000|2022-06-06 19:05:00|514|513|517|515|517|515|514|512|0
1654542600000|2022-06-06 19:10:00|516|516|517|515|517|516|516|515|1100
1654542900000|2022-06-06 19:15:00|516|516|516|515|518|517|516|515|1100
1654543200000|2022-06-06 19:20:00|517|516|518|517|519|517|517|516|1000
1654543800000|2022-06-06 19:30:00|519|518|520|519|520|519|519|518|2200
1654544100000|2022-06-06 19:35:00|519|518|517|516|519|518|517|516|1100
1654544400000|2022-06-06 19:40:00|516|515|519|517|519|518|515|514|4900
1654544700000|2022-06-06 19:45:00|518|518|518|517|519|518|518|516|9500
1654545000000|2022-06-06 19:50:00|519|518|518|517|519|518|517|516|6000
1654545300000|2022-06-06 19:55:00|519|518|523|520|523|520|519|518|1500
1654608600000|2022-06-07 13:30:00|511|505|508|503|511|508|504|501|6900
1654608900000|2022-06-07 13:35:00|506|504|509|505|509|507|506|504|6200
1654609200000|2022-06-07 13:40:00|508|507|510|508|514|512|508|506|8300
1654609500000|2022-06-07 13:45:00|509|507|512|511|514|512|508|506|5100
1654609800000|2022-06-07 13:50:00|514|512|509|506|518|516|509|506|10200
1654610100000|2022-06-07 13:55:00|508|507|505|504|509|507|504|503|15000
1654610400000|2022-06-07 14:00:00|504|503|504|502|506|505|502|501|5700
1654610700000|2022-06-07 14:05:00|503|501|499|498|506|504|498|496|50500
1654611000000|2022-06-07 14:10:00|498|497|502|500|503|500|496|495|5100
1654611300000|2022-06-07 14:15:00|501|499|504|503|507|504|501|499|1000
1654611600000|2022-06-07 14:20:00|505|504|508|507|509|507|505|503|1400
1654611900000|2022-06-07 14:25:00|509|508|511|508|512|509|509|508|3900
1654612200000|2022-06-07 14:30:00|510|510|514|513|515|513|509|508|2300
1654612500000|2022-06-07 14:35:00|513|512|516|515|517|516|512|511|19500
1654612800000|2022-06-07 14:40:00|517|514|514|512|517|515|513|511|1800
1654613100000|2022-06-07 14:45:00|515|513|517|516|517|516|515|512|6000
1654613400000|2022-06-07 14:50:00|516|515|516|515|517|516|513|511|6800
1654613700000|2022-06-07 14:55:00|515|514|513|511|516|515|512|510|1100
1654614000000|2022-06-07 15:00:00|514|512|515|513|516|515|512|510|800
1654614300000|2022-06-07 15:05:00|514|512|513|512|514|512|512|510|1400
1654614600000|2022-06-07 15:10:00|514|513|515|513|516|514|513|511|2800
1654614900000|2022-06-07 15:15:00|514|514|512|510|515|514|511|509|2500
1654615200000|2022-06-07 15:20:00|511|511|510|509|511|511|510|508|2200
1654615500000|2022-06-07 15:25:00|509|508|507|506|509|508|507|506|8700
1654615800000|2022-06-07 15:30:00|506|505|506|505|507|505|505|504|700
1654616100000|2022-06-07 15:35:00|507|504|507|506|507|506|505|504|4100
1654616400000|2022-06-07 15:40:00|506|505|504|503|507|506|504|502|9400
1654616700000|2022-06-07 15:45:00|503|502|497|496|503|502|497|496|30700
1654617000000|2022-06-07 15:50:00|498|497|498|497|499|498|498|496|4400
1654617300000|2022-06-07 15:55:00|499|498|500|499|502|500|499|498|7000
1654617600000|2022-06-07 16:00:00|501|498|499|498|501|498|498|497|7400
1654617900000|2022-06-07 16:05:00|498|497|498|496|501|500|497|496|7300
1654618200000|2022-06-07 16:10:00|497|497|497|496|498|497|497|496|700
1654618500000|2022-06-07 16:15:00|498|497|493|491|499|497|492|491|20500
1654618800000|2022-06-07 16:20:00|494|492|494|492|496|494|492|491|1500
1654619100000|2022-06-07 16:25:00|493|493|495|493|497|495|493|493|1800
1654619400000|2022-06-07 16:30:00|494|492|497|496|497|496|493|492|2300
1654619700000|2022-06-07 16:35:00|498|497|498|497|498|497|498|497|900
1654620000000|2022-06-07 16:40:00|499|498|500|498|503|501|499|497|4300
1654620300000|2022-06-07 16:45:00|501|499|501|500|501|500|500|499|400
1654620600000|2022-06-07 16:50:00|500|499|502|501|502|501|499|498|200
1654620900000|2022-06-07 16:55:00|503|502|503|502|504|502|502|500|200
1654621200000|2022-06-07 17:00:00|502|501|503|501|503|501|501|499|14100
1654621500000|2022-06-07 17:05:00|502|502|503|501|503|502|502|500|300
1654621800000|2022-06-07 17:10:00|502|502|504|503|504|503|502|502|1600
1654622100000|2022-06-07 17:15:00|505|504|504|503|505|504|504|503|2300
1654622400000|2022-06-07 17:20:00|505|504|502|501|505|504|502|501|900
1654622700000|2022-06-07 17:25:00|503|500|502|500|503|502|501|500|200
1654623000000|2022-06-07 17:30:00|503|501|501|500|503|501|500|499|4000
1654623300000|2022-06-07 17:35:00|500|499|501|500|501|500|499|498|4300
1654623600000|2022-06-07 17:40:00|500|499|500|499|500|500|499|498|100
1654623900000|2022-06-07 17:45:00|501|498|501|500|501|500|501|498|500
1654624200000|2022-06-07 17:50:00|502|501|503|501|503|502|502|501|3300
1654624500000|2022-06-07 17:55:00|502|500|502|501|503|501|501|500|2100
1654624800000|2022-06-07 18:00:00|501|500|501|500|502|501|501|499|2200
1654625100000|2022-06-07 18:05:00|502|499|503|502|503|502|501|499|2200
1654625400000|2022-06-07 18:10:00|504|503|503|502|504|503|503|502|400
1654625700000|2022-06-07 18:15:00|502|501|501|500|502|501|501|499|5700
1654626000000|2022-06-07 18:20:00|502|501|504|503|504|503|502|501|7000
1654626300000|2022-06-07 18:25:00|503|502|505|504|505|504|503|502|3700
1654626600000|2022-06-07 18:30:00|504|503|504|503|505|504|504|503|4300
1654626900000|2022-06-07 18:35:00|503|502|505|503|505|504|503|502|11800
1654627200000|2022-06-07 18:40:00|504|504|501|499|504|504|500|499|3900
1654627500000|2022-06-07 18:45:00|500|498|501|498|501|498|499|498|3700
1654627800000|2022-06-07 18:50:00|502|500|503|501|504|502|502|500|8400
1654628100000|2022-06-07 18:55:00|502|502|504|501|504|502|502|501|200
1654628400000|2022-06-07 19:00:00|503|502|503|501|503|503|503|501|1900
1654628700000|2022-06-07 19:05:00|502|502|504|501|504|502|502|499|3900
1654629000000|2022-06-07 19:10:00|506|502|508|506|508|506|505|502|2400
1654629300000|2022-06-07 19:15:00|510|507|510|508|510|508|506|505|5100
1654629600000|2022-06-07 19:20:00|509|509|510|508|511|510|509|508|7900
1654629900000|2022-06-07 19:25:00||509||509||509||509|100
1654630200000|2022-06-07 19:30:00|511|510|511|510|512|511|510|509|7800
1654630500000|2022-06-07 19:35:00|512|511|513|512|513|512|512|511|10800
1654630800000|2022-06-07 19:40:00|512|511|513|512|513|512|512|511|2000
1654631100000|2022-06-07 19:45:00|514|513|516|515|517|515|514|513|19400
1654631400000|2022-06-07 19:50:00|517|516|515|514|517|516|515|514|15300
1654631700000|2022-06-07 19:55:00|514|513|513|510|514|513|510|508|21600
1654695000000|2022-06-08 13:30:00|507|501|505|501|507|503|505|500|3900
1654695300000|2022-06-08 13:35:00|506|502|515|510|516|511|505|502|2900
1654695600000|2022-06-08 13:40:00|514|511|508|506|515|512|507|505|11300
1654695900000|2022-06-08 13:45:00|510|505|522|520|522|521|508|505|13400
1654696200000|2022-06-08 13:50:00|521|521|520|519|522|521|513|510|7500
1654696500000|2022-06-08 13:55:00|521|520|518|516|524|521|518|515|11100
1654696800000|2022-06-08 14:00:00|519|515|519|517|520|518|513|511|5400
1654697100000|2022-06-08 14:05:00|518|516|516|514|520|518|516|514|5600
1654697400000|2022-06-08 14:10:00|515|513|508|507|516|515|508|506|12900
1654697700000|2022-06-08 14:15:00|509|508|511|509|511|509|507|505|1600
1654698000000|2022-06-08 14:20:00|510|508|511|509|512|511|509|508|6600
1654698300000|2022-06-08 14:25:00|510|508|506|505|512|510|506|505|2600
1654698600000|2022-06-08 14:30:00|504|503|507|505|508|506|503|502|20100
1654698900000|2022-06-08 14:35:00|508|506|507|506|510|508|507|505|1400
1654699200000|2022-06-08 14:40:00|508|507|503|502|509|508|503|502|5500
1654699500000|2022-06-08 14:45:00|504|503|506|505|509|507|503|502|800
1654699800000|2022-06-08 14:50:00|507|504|505|504|507|504|505|504|11500
1654700100000|2022-06-08 14:55:00|504|503|503|502|504|503|503|502|5800
1654700400000|2022-06-08 15:00:00|502|501|501|500|503|502|501|500|12700
1654700700000|2022-06-08 15:05:00|502|501|502|501|502|501|502|501|300
1654701000000|2022-06-08 15:10:00|503|502|504|503|504|503|502|501|1100
1654701300000|2022-06-08 15:15:00|505|504|505|503|506|505|502|501|4500
1654701600000|2022-06-08 15:20:00|504|502|504|502|505|504|503|501|200
1654701900000|2022-06-08 15:25:00|503|503|504|502|505|504|503|502|400
1654702200000|2022-06-08 15:30:00|503|503|505|504|506|505|503|503|500
1654702500000|2022-06-08 15:35:00||503||504||504||503|100
1654702800000|2022-06-08 15:40:00|504|503|503|502|504|503|503|502|4500
1654703100000|2022-06-08 15:45:00|504|503|504|503|504|503|503|502|1800
1654703400000|2022-06-08 15:50:00|505|504|505|504|505|504|505|504|900
1654703700000|2022-06-08 15:55:00|504|503|504|503|505|504|504|503|1100
1654704000000|2022-06-08 16:00:00|503|502|505|504|505|504|503|502|1000
1654704300000|2022-06-08 16:05:00|504|503|503|502|504|503|503|502|0
1654704600000|2022-06-08 16:10:00|||||||||3000
1654704900000|2022-06-08 16:15:00|502|501|502|501|502|501|502|501|32500
1654705200000|2022-06-08 16:20:00|501|500|500|499|501|500|499|498|12400
1654705500000|2022-06-08 16:25:00|499|498|498|497|499|499|498|497|3600
1654705800000|2022-06-08 16:30:00|497|496|497|496|497|496|497|496|700
1654706100000|2022-06-08 16:35:00|496|495|495|494|497|495|495|494|3500
1654706400000|2022-06-08 16:40:00|494|493|493|492|495|493|493|492|3100
1654706700000|2022-06-08 16:45:00|492|491|494|493|495|493|492|491|400
1654707000000|2022-06-08 16:50:00|495|494|496|495|496|495|495|494|200
1654707300000|2022-06-08 16:55:00|495|494|496|495|496|495|495|494|1100
1654707600000|2022-06-08 17:00:00|495|494|494|493|495|494|494|492|800
1654707900000|2022-06-08 17:05:00|495|494|495|494|495|494|494|494|200
1654708200000|2022-06-08 17:10:00|496|495|495|494|496|495|494|493|2400
1654708500000|2022-06-08 17:15:00|494|493|493|492|494|493|492|491|7900
1654708800000|2022-06-08 17:20:00|494||493||494||493||200
1654709100000|2022-06-08 17:25:00|494|493|493|491|495|494|493|491|3100
1654709400000|2022-06-08 17:30:00|492|490|491|490|493|491|491|490|800
1654709700000|2022-06-08 17:35:00|492|489|489|488|492|489|488|487|2900
1654710000000|2022-06-08 17:40:00|488|486|493|492|493|492|487|486|1900
1654710300000|2022-06-08 17:45:00|494|493|495|494|495|494|493|492|2200
1654710600000|2022-06-08 17:50:00|494|493|494|493|494|493|493|491|400
1654710900000|2022-06-08 17:55:00|495|492|496|495|497|495|495|492|2400
1654711200000|2022-06-08 18:00:00|497|496|498|497|499|498|497|496|400
1654711500000|2022-06-08 18:05:00|499|496|500|499|500|499|497|496|7600
1654711800000|2022-06-08 18:10:00|499|498|497|496|499|498|497|495|500
1654712100000|2022-06-08 18:15:00|498|495|495|493|498|496|495|493|500
1654712400000|2022-06-08 18:20:00|496|494|494|492|496|494|492|490|5400
1654712700000|2022-06-08 18:25:00|493|491|493|491|494|491|491|490|800
1654713000000|2022-06-08 18:30:00|492|492|493|491|494|493|492|491|4600
1654713300000|2022-06-08 18:35:00|492|492|494|493|495|494|491|490|8300
1654713600000|2022-06-08 18:40:00|495|494|495|494|496|494|494|492|6300
1654713900000|2022-06-08 18:45:00|496|495|495|494|497|495|495|493|4100
1654714200000|2022-06-08 18:50:00|494|492|494|493|494|493|494|492|500
1654714500000|2022-06-08 18:55:00|493|492|493|492|493|492|493|492|300
1654714800000|2022-06-08 19:00:00|492|490|493|492|494|492|491|490|1000
1654715100000|2022-06-08 19:05:00|492|491|492|491|492|491|491|490|400
1654715400000|2022-06-08 19:10:00|493|492|494|493|495|494|493|492|1300
1654715700000|2022-06-08 19:15:00|493|492|493|492|494|492|493|491|1600
1654716000000|2022-06-08 19:20:00|494|493|497|496|497|496|494|493|4900
1654716300000|2022-06-08 19:25:00|496|495|495|494|496|495|495|494|10400
1654716600000|2022-06-08 19:30:00|496|493|495|494|496|494|494|492|6200
1654716900000|2022-06-08 19:35:00|494|493|493|492|495|494|493|492|5800
1654717200000|2022-06-08 19:40:00|492|491|491|490|492|491|491|490|11600
1654717500000|2022-06-08 19:45:00|492||491||492||491||25300
1654717800000|2022-06-08 19:50:00|492|491|492|491|492|491|491|490|1200
1654718100000|2022-06-08 19:55:00|491|490|491|488|491|490|490|488|24200
1654781400000|2022-06-09 13:30:00|492|487|489|486|492|487|489|485|5500
1654781700000|2022-06-09 13:35:00|488|485|481|477|488|486|481|477|9800
1654782000000|2022-06-09 13:40:00|479|476|474|471|479|476|470|468|20000
1654782300000|2022-06-09 13:45:00|475|472|478|476|482|479|473|470|5600
1654782600000|2022-06-09 13:50:00|479|477|479|478|482|481|478|476|4600
1654782900000|2022-06-09 13:55:00|480|477|476|474|481|478|473|470|2800
1654783200000|2022-06-09 14:00:00|475|473|477|475|480|478|474|473|4700
1654783500000|2022-06-09 14:05:00|476|476|474|473|478|476|474|473|3400
1654783800000|2022-06-09 14:10:00|473|472|482|480|482|480|473|471|3100
1654784100000|2022-06-09 14:15:00|483|481|479|478|484|482|478|476|4500
1654784400000|2022-06-09 14:20:00|480|479|480|479|482|479|479|478|1400
1654784700000|2022-06-09 14:25:00|481|480|485|483|485|483|480|479|1600
1654785000000|2022-06-09 14:30:00|486|484|485|482|487|485|480|478|3200
1654785300000|2022-06-09 14:35:00|484|483|484|482|485|484|483|481|200
1654785600000|2022-06-09 14:40:00|483|481|480|478|484|481|478|477|1800
1654785900000|2022-06-09 14:45:00|479|477|477|476|480|477|476|475|1800
1654786200000|2022-06-09 14:50:00|476|475|472|471|476|475|472|471|3600
1654786500000|2022-06-09 14:55:00|473|472|474|473|474|473|473|472|2100
1654786800000|2022-06-09 15:00:00|473|472|471|470|473|472|471|470|15200
1654787100000|2022-06-09 15:05:00|470|468|471|470|471|470|469|468|10400
1654787400000|2022-06-09 15:10:00|472|471|470|469|474|472|470|469|3000
1654787700000|2022-06-09 15:15:00|469|468|469|467|471|469|468|467|4300
1654788000000|2022-06-09 15:20:00|468|468|472|470|473|471|468|468|900
1654788300000|2022-06-09 15:25:00|473|471|470|468|474|472|469|468|1300
1654788600000|2022-06-09 15:30:00|469|469|470|468|471|470|469|468|700
1654788900000|2022-06-09 15:35:00|471|469|471|470|472|470|470|469|900
1654789200000|2022-06-09 15:40:00|472|469|472|471|474|472|472|469|6100
1654789500000|2022-06-09 15:45:00|471|470|466|465|471|470|466|465|16900
1654789800000|2022-06-09 15:50:00|465|464|469|467|469|467|464|463|6200
1654790100000|2022-06-09 15:55:00|470|468|470|468|471|470|469|468|5400
1654790400000|2022-06-09 16:00:00|471|469|468|466|472|470|466|465|7400
1654790700000|2022-06-09 16:05:00|467|467|466|465|468|467|466|465|1500
1654791000000|2022-06-09 16:10:00|465|464|465|464|466|464|465|464|4400
1654791300000|2022-06-09 16:15:00||463||464||464||463|3500
1654791600000|2022-06-09 16:20:00|466|465|465|464|466|465|464|463|4900
1654791900000|2022-06-09 16:25:00|466||465||466||465||1000
1654792200000|2022-06-09 16:30:00|466|463|466|464|466|465|463|462|3100
1654792500000|2022-06-09 16:35:00|465|463|464|463|466|463|464|462|6400
1654792800000|2022-06-09 16:40:00|465|464|468|467|468|467|464|463|3200
1654793100000|2022-06-09 16:45:00|467|466|467|466|467|466|467|466|100
1654793400000|2022-06-09 16:50:00|466|465|466|464|466|466|465|463|3700
1654793700000|2022-06-09 16:55:00|465|463|467|466|468|466|464|463|500
1654794000000|2022-06-09 17:00:00|468|467|468|467|468|467|467|467|2500
1654794300000|2022-06-09 17:05:00|469|468|469|468|472|470|469|468|3400
1654794600000|2022-06-09 17:10:00|470|467|469|468|470|469|469|467|2000
1654794900000|2022-06-09 17:15:00|470|467|469|468|470|468|469|467|0
1654795200000|2022-06-09 17:20:00|468|467|467|466|468|467|467|465|200
1654795500000|2022-06-09 17:25:00|466|465|465|463|466|465|464|463|2700
1654795800000|2022-06-09 17:30:00|464|462|465|463|465|463|463|462|5000
1654796100000|2022-06-09 17:35:00|464|462|463|462|465|463|463|462|2400
1654796400000|2022-06-09 17:40:00|462|461|461|460|462|461|461|460|3200
1654796700000|2022-06-09 17:45:00|462|461|462|461|462|461|462|461|1200
1654797000000|2022-06-09 17:50:00|463|462|462|461|464|462|462|461|3300
1654797300000|2022-06-09 17:55:00|463|462|463|462|463|462|463|462|0
1654797600000|2022-06-09 18:00:00|462|461|461|460|462|461|461|460|2100
1654797900000|2022-06-09 18:05:00||458||459||459||458|36900
1654798200000|2022-06-09 18:10:00|460|458|461|459|461|460|459|458|11400
1654798500000|2022-06-09 18:15:00|460|458|462|461|463|461|460|458|100
1654798800000|2022-06-09 18:20:00|463|460|459|458|463|460|459|458|800
1654799100000|2022-06-09 18:25:00|460|459|461|460|461|460|460|459|200
1654799400000|2022-06-09 18:30:00|460|459|457|456|460|459|457|456|2600
1654799700000|2022-06-09 18:35:00|458|455|457|456|458|456|456|455|1300
1654800000000|2022-06-09 18:40:00|456|455|457|456|457|456|456|455|200
1654800300000|2022-06-09 18:45:00|458|457|459|458|459|458|457|456|1600
1654800600000|2022-06-09 18:50:00|458|457|458|457|458|457|458|457|0
1654800900000|2022-06-09 18:55:00|457|456|456|455|458|457|456|455|900
1654801200000|2022-06-09 19:00:00|457|456|455|453|458|456|454|453|29000
1654801500000|2022-06-09 19:05:00|456|454|454|453|456|454|453|452|3300
1654801800000|2022-06-09 19:10:00|455|454|455|454|456|454|455|454|1100
1654802100000|2022-06-09 19:15:00|456|455|459|458|459|458|455|455|700
1654802400000|2022-06-09 19:20:00|458|457|457|456|458|457|457|455|800
1654802700000|2022-06-09 19:25:00|456|455|455|454|456|455|455|454|5000
1654803000000|2022-06-09 19:30:00|456|455|456|454|456|455|456|454|100
1654803300000|2022-06-09 19:35:00|455|455|456|454|456|455|455|453|27600
1654803600000|2022-06-09 19:40:00|455|453|455|453|455|454|455|453|100
1654803900000|2022-06-09 19:45:00||454||454||454||453|0
1654804200000|2022-06-09 19:50:00|456|455|454|453|456|455|454|453|3900
1654804500000|2022-06-09 19:55:00|455|454|455|452|455|454|453|452|16900
1654867800000|2022-06-10 13:30:00|446|443|438|431|446|443|435|430|15600
1654868100000|2022-06-10 13:35:00|437|432|448|445|449|446|437|431|11200
1654868400000|2022-06-10 13:40:00|447|444|452|451|453|452|447|444|30300
1654868700000|2022-06-10 13:45:00|453|452|444|441|453|452|443|441|4800
1654869000000|2022-06-10 13:50:00|443|442|443|441|445|443|440|439|2900
1654869300000|2022-06-10 13:55:00|442|440|440|439|444|442|440|439|2400
1654869600000|2022-06-10 14:00:00|439|438|433|432|440|438|432|431|8300
1654869900000|2022-06-10 14:05:00|434|433|432|430|438|437|432|430|12900
1654870200000|2022-06-10 14:10:00|433|431|433|432|434|432|428|427|8900
1654870500000|2022-06-10 14:15:00|432|431|435|434|436|435|432|430|700
1654870800000|2022-06-10 14:20:00|434|433|432|431|434|434|431|430|2700
1654871100000|2022-06-10 14:25:00|434|432|437|434|440|439|433|432|13900
1654871400000|2022-06-10 14:30:00|436|435|440|439|440|439|436|435|1800
1654871700000|2022-06-10 14:35:00|439|438|438|436|441|439|436|434|300
1654872000000|2022-06-10 14:40:00|437|435|436|435|438|436|434|432|2500
1654872300000|2022-06-10 14:45:00|437|434|431|430|437|435|431|430|4500
1654872600000|2022-06-10 14:50:00|432|431|433|431|437|435|432|431|2100
1654872900000|2022-06-10 14:55:00|432|430|428|427|432|430|428|427|5100
1654873200000|2022-06-10 15:00:00|429|428|431|430|432|430|428|428|2800
1654873500000|2022-06-10 15:05:00|430|429|429|428|430|429|428|427|400
1654873800000|2022-06-10 15:10:00|428|427|428|427|430|428|428|427|3800
1654874100000|2022-06-10 15:15:00||426||427||427||426|1800
1654874400000|2022-06-10 15:20:00|429|428|428|427|430|429|428|427|1200
1654874700000|2022-06-10 15:25:00|427|426|427|426|429|427|427|425|7300
1654875000000|2022-06-10 15:30:00|428|427|430|429|430|429|428|427|300
1654875300000|2022-06-10 15:35:00|429|428|430|429|430|429|429|428|200
1654875600000|2022-06-10 15:40:00|429|428|430|429|430|429|429|428|1800
1654875900000|2022-06-10 15:45:00|431|430|431|430|433|432|431|430|2700
1654876200000|2022-06-10 15:50:00|432|429|431|430|432|431|431|429|1500
1654876500000|2022-06-10 15:55:00|432|431|435|434|435|434|432|431|1000
1654876800000|2022-06-10 16:00:00|434|433|436|435|437|435|434|433|3600
1654877100000|2022-06-10 16:05:00|437|436|436|434|438|437|436|434|3600
1654877400000|2022-06-10 16:10:00|435|433|432|431|435|433|432|430|200
1654877700000|2022-06-10 16:15:00|431|430|429|428|431|430|429|428|6400
1654878000000|2022-06-10 16:20:00|430|429|432|430|433|432|430|429|1500
1654878300000|2022-06-10 16:25:00|431|429|429|427|431|430|426|425|4300
1654878600000|2022-06-10 16:30:00|430|428|428|426|432|430|427|426|500
1654878900000|2022-06-10 16:35:00|429|427|428|427|429|427|428|426|0
1654879200000|2022-06-10 16:40:00|429|428|433|431|435|433|429|428|11700
1654879500000|2022-06-10 16:45:00|434|432|430|429|434|432|430|429|100
1654879800000|2022-06-10 16:50:00|429|428|431|430|431|430|429|428|4700
1654880100000|2022-06-10 16:55:00|430|429|431|429|431|430|430|429|0
1654880400000|2022-06-10 17:00:00|430|430|429|428|430|430|429|428|100
1654880700000|2022-06-10 17:05:00|||||||||1200
1654881000000|2022-06-10 17:10:00|428|427|427|426|428|427|427|426|5100
1654881300000|2022-06-10 17:15:00|426|425|428|427|429|427|426|425|4500
1654881600000|2022-06-10 17:20:00|429|428|429|428|429|428|429|428|0
1654881900000|2022-06-10 17:25:00|430|429|431|430|431|430|430|429|3200
1654882200000|2022-06-10 17:30:00|430|429|428|426|430|429|428|426|500
1654882500000|2022-06-10 17:35:00|429|427|430|429|431|429|429|426|800
1654882800000|2022-06-10 17:40:00||428||429||429||428|100
1654883100000|2022-06-10 17:45:00|431|428|434|433|435|433|431|428|6600
1654883400000|2022-06-10 17:50:00|435|434|434|432|437|435|434|432|3400
1654883700000|2022-06-10 17:55:00|433||435||435||433||400
1654884000000|2022-06-10 18:00:00|434|433|433|432|435|433|433|432|0
1654884300000|2022-06-10 18:05:00|434|433|434|433|434|433|434|433|800
1654884600000|2022-06-10 18:10:00|433|432|432|431|433|432|432|431|400
1654884900000|2022-06-10 18:15:00|433|432|437|435|437|435|432|432|2100
1654885200000|2022-06-10 18:20:00|436||436||437||436||100
1654885500000|2022-06-10 18:25:00|435|434|434|433|435|434|434|433|2200
1654885800000|2022-06-10 18:30:00|433|432|433|432|433|432|433|432|2100
1654886100000|2022-06-10 18:35:00|432|431|432|431|433|432|432|430|1600
1654886400000|2022-06-10 18:40:00|431|430|431|430|432|430|430|429|5200
1654886700000|2022-06-10 18:45:00|432|431|432|431|432|431|432|430|1300
1654887000000|2022-06-10 18:50:00|431|430|432|431|432|431|431|430|100
1654887300000|2022-06-10 18:55:00|433|432|434|433|435|434|433|432|5400
1654887600000|2022-06-10 19:00:00|433|432|431|429|433|432|431|429|1600
1654887900000|2022-06-10 19:05:00|430|430|431|429|431|430|430|429|200
1654888200000|2022-06-10 19:10:00|432|430|433|432|433|432|431|430|0
1654888500000|2022-06-10 19:15:00|434|433|433|432|435|433|433|432|100
1654888800000|2022-06-10 19:20:00|432|431|434|433|434|433|431|430|1900
1654889100000|2022-06-10 19:25:00|435|434|437|435|438|436|435|434|9800
1654889400000|2022-06-10 19:30:00|436|434|435|433|436|435|433|432|2000
1654889700000|2022-06-10 19:35:00|434|434|434|433|435|434|434|433|1800
1654890000000|2022-06-10 19:40:00|435|434|432|431|435|434|432|431|7700
1654890300000|2022-06-10 19:45:00|433|432|430|429|433|432|430|428|1700
1654890600000|2022-06-10 19:50:00|431|428|433|432|433|432|431|428|2100
1654890900000|2022-06-10 19:55:00|434|431|434|432|435|434|433|431|3000
1655127000000|2022-06-13 13:30:00|377|369|393|390|399|395|369|365|109500
1655127300000|2022-06-13 13:35:00|390|388|389|385|398|397|389|385|50600
1655127600000|2022-06-13 13:40:00|388|384|394|391|395|394|381|380|22200
1655127900000|2022-06-13 13:45:00|395|392|389|386|399|397|388|386|22000
1655128200000|2022-06-13 13:50:00|388|387|385|383|393|391|385|383|12500
1655128500000|2022-06-13 13:55:00|384|384|385|383|390|389|383|381|17500
1655128800000|2022-06-13 14:00:00|386|384|385|382|390|389|382|381|12200
1655129100000|2022-06-13 14:05:00|386|383|387|385|392|390|386|383|19300
1655129400000|2022-06-13 14:10:00|386|384|383|382|386|384|382|381|34300
1655129700000|2022-06-13 14:15:00|384|383|379|377|385|383|378|377|36400
1655130000000|2022-06-13 14:20:00|380|378|385|383|386|384|380|378|43700
1655130300000|2022-06-13 14:25:00|384|382|387|385|387|386|382|380|3600
1655130600000|2022-06-13 14:30:00|388|386|384|383|388|386|384|383|2800
1655130900000|2022-06-13 14:35:00|383|382|380|379|383|382|380|379|5000
1655131200000|2022-06-13 14:40:00|379|378|377|375|379|378|373|372|39000
1655131500000|2022-06-13 14:45:00|376|376|373|372|379|377|373|372|18600
1655131800000|2022-06-13 14:50:00|372|371|372|371|377|376|370|369|35300
1655132100000|2022-06-13 14:55:00|373|372|376|374|378|376|372|371|6500
1655132400000|2022-06-13 15:00:00|375|373|372|370|377|375|371|370|3400
1655132700000|2022-06-13 15:05:00|371|369|374|373|374|373|370|369|12600
1655133000000|2022-06-13 15:10:00|373|372|376|375|376|375|372|370|16000
1655133300000|2022-06-13 15:15:00|377|376|382|381|384|382|377|376|10000
1655133600000|2022-06-13 15:20:00|383|380|385|383|385|383|382|380|4700
1655133900000|2022-06-13 15:25:00|384|384|378|376|384|384|378|376|14300
1655134200000|2022-06-13 15:30:00|379|377|382|381|382|381|378|376|3000
1655134500000|2022-06-13 15:35:00|383|382|383|382|384|383|382|380|4300
1655134800000|2022-06-13 15:40:00|384|383|387|386|387|386|383|382|7400
1655135100000|2022-06-13 15:45:00|388|387|386|384|388|387|384|383|7400
1655135400000|2022-06-13 15:50:00|387|385|382|381|387|386|381|380|14500
1655135700000|2022-06-13 15:55:00|381|380|382|381|383|382|381|380|1700
1655136000000|2022-06-13 16:00:00|383|380|382|381|384|383|380|379|4300
1655136300000|2022-06-13 16:05:00|381|380|383|381|385|384|379|378|5000
1655136600000|2022-06-13 16:10:00|384|382|386|384|388|387|384|382|4400
1655136900000|2022-06-13 16:15:00|385|385|384|383|385|385|383|381|600
1655137200000|2022-06-13 16:20:00|385|384|383|381|386|385|382|381|16400
1655137500000|2022-06-13 16:25:00|384|382|387|385|387|386|384|382|9100
1655137800000|2022-06-13 16:30:00|386|386|391|390|392|391|386|386|10300
1655138100000|2022-06-13 16:35:00|392|391|392|390|393|391|390|389|5600
1655138400000|2022-06-13 16:40:00|391|389|386|384|392|389|385|383|8400
1655138700000|2022-06-13 16:45:00|387|385|387|385|391|390|385|384|2400
1655139000000|2022-06-13 16:50:00|386|386|382|381|387|386|382|381|3900
1655139300000|2022-06-13 16:55:00|383|382|383|381|384|383|382|381|2600
1655139600000|2022-06-13 17:00:00|382|380|380|379|383|381|380|379|1000
1655139900000|2022-06-13 17:05:00|381|380|381|380|382|380|381|380|1200
1655140200000|2022-06-13 17:10:00|382|381|381|380|382|381|381|379|1300
1655140500000|2022-06-13 17:15:00|||||||||1500
1655140800000|2022-06-13 17:20:00|382|381|381|380|383|381|381|380|1800
1655141100000|2022-06-13 17:25:00|380|379|380|379|380|379|380|378|3500
1655141400000|2022-06-13 17:30:00|379|378|378|377|379|378|378|377|1300
1655141700000|2022-06-13 17:35:00|379|378|380|378|380|378|378|377|2100
1655142000000|2022-06-13 17:40:00|379|379|386|385|386|385|379|379|4000
1655142300000|2022-06-13 17:45:00|385|384|386|385|387|386|385|383|2400
1655142600000|2022-06-13 17:50:00|385|384|383|382|385|385|382|381|2400
1655142900000|2022-06-13 17:55:00|382|381|384|383|384|383|382|381|1500
1655143200000|2022-06-13 18:00:00|383|382|382|381|383|382|381|380|1100
1655143500000|2022-06-13 18:05:00|381|380|381|380|381|380|381|380|1400
1655143800000|2022-06-13 18:10:00|380|379|380|379|381|380|380|378|1700
1655144100000|2022-06-13 18:15:00|381|380|380|378|382|381|379|378|1500
1655144400000|2022-06-13 18:20:00|379|379|380|379|381|380|379|379|1600
1655144700000|2022-06-13 18:25:00|379|378|379|378|379|378|379|378|600
1655145000000|2022-06-13 18:30:00|378|377|379|377|379|377|377|376|1500
1655145300000|2022-06-13 18:35:00|378|378|379|378|381|380|378|378|800
1655145600000|2022-06-13 18:40:00|380|379|379|378|382|380|379|378|3200
1655145900000|2022-06-13 18:45:00|380|379|377|376|381|379|377|376|3500
1655146200000|2022-06-13 18:50:00|378||377||378||377||1300
1655146500000|2022-06-13 18:55:00|||||||||200
1655146800000|2022-06-13 19:00:00|378|377|379|378|379|378|377|377|2600
1655147100000|2022-06-13 19:05:00|380|377|376|375|380|377|376|375|5600
1655147400000|2022-06-13 19:10:00|375|374|375|374|375|374|375|374|1300
1655147700000|2022-06-13 19:15:00|374|373|375|374|379|377|373|372|25000
1655148000000|2022-06-13 19:20:00|376|375|373|372|377|376|373|372|5800
1655148300000|2022-06-13 19:25:00|374|373|373|372|374|373|373|371|26300
1655148600000|2022-06-13 19:30:00|374|373|375|374|375|374|374|373|2900
1655148900000|2022-06-13 19:35:00|376|375|375|374|377|376|375|373|15400
1655149200000|2022-06-13 19:40:00|||||||||4500
1655149500000|2022-06-13 19:45:00|376|375|376|375|376|375|376|375|1500
1655149800000|2022-06-13 19:50:00|377|376|378|377|378|377|377|376|5400
1655150100000|2022-06-13 19:55:00|377|376|379|375|379|376|377|375|28900
1655213400000|2022-06-14 13:30:00|378|374|378|374|382|380|377|373|10900
1655213700000|2022-06-14 13:35:00|377|373|373|372|377|373|370|367|17100
1655214000000|2022-06-14 13:40:00|372|371|365|364|372|371|365|364|10500
1655214300000|2022-06-14 13:45:00|366|365|374|372|374|373|365|365|2800
1655214600000|2022-06-14 13:50:00|373|371|380|379|380|379|371|370|37100
1655214900000|2022-06-14 13:55:00|382|378|386|384|386|384|381|378|14900
1655215200000|2022-06-14 14:00:00|387|385|384|383|388|387|384|383|18600
1655215500000|2022-06-14 14:05:00|383|382|381|380|386|385|381|379|4500
1655215800000|2022-06-14 14:10:00|380|379|379|378|382|381|379|377|3800
1655216100000|2022-06-14 14:15:00|378|377|379|378|382|381|378|376|700
1655216400000|2022-06-14 14:20:00|378|377|379|378|380|379|377|376|2600
1655216700000|2022-06-14 14:25:00|378|377|379|378|380|379|378|376|800
1655217000000|2022-06-14 14:30:00|380|377|380|379|382|381|378|376|36600
1655217300000|2022-06-14 14:35:00|381|378|383|381|384|383|381|378|19900
1655217600000|2022-06-14 14:40:00|382|382|379|378|385|384|379|378|2000
1655217900000|2022-06-14 14:45:00|380|379|390|388|390|388|379|378|9500
1655218200000|2022-06-14 14:50:00|391|389|385|384|392|390|385|384|14000
1655218500000|2022-06-14 14:55:00|386|383|383|382|386|384|383|382|1600
1655218800000|2022-06-14 15:00:00|382|381|388|386|390|388|382|381|1500
1655219100000|2022-06-14 15:05:00|387|385|384|382|387|385|383|382|4700
1655219400000|2022-06-14 15:10:00|383|383|388|386|388|387|383|382|5500
1655219700000|2022-06-14 15:15:00|387|385|389|388|389|388|384|383|1800
1655220000000|2022-06-14 15:20:00|390|389|391|390|391|390|388|385|3400
1655220300000|2022-06-14 15:25:00|392|391|390|389|393|392|390|388|3700
1655220600000|2022-06-14 15:30:00|389|388|395|394|395|394|388|386|4300
1655220900000|2022-06-14 15:35:00|396|395|397|395|399|398|396|393|13200
1655221200000|2022-06-14 15:40:00|398|396|399|398|399|398|398|395|3000
1655221500000|2022-06-14 15:45:00|400|399|400|399|403|402|400|398|8400
1655221800000|2022-06-14 15:50:00|399|398|405|403|406|404|399|398|20200
1655222100000|2022-06-14 15:55:00|406|404|405|404|406|405|404|403|1700
1655222400000|2022-06-14 16:00:00|404|403|401|400|404|403|401|400|600
1655222700000|2022-06-14 16:05:00|400|399|399|398|400|399|399|396|300
1655223000000|2022-06-14 16:10:00|400|399|400|398|400|399|400|398|900
1655223300000|2022-06-14 16:15:00|399|397|399|397|399|398|398|396|24000
1655223600000|2022-06-14 16:20:00|398|396|395|394|398|397|395|394|500
1655223900000|2022-06-14 16:25:00|396|393|396|395|397|395|394|393|2500
1655224200000|2022-06-14 16:30:00|397|396|398|396|399|398|397|396|19000
1655224500000|2022-06-14 16:35:00|397|395|392|391|397|395|392|391|2500
1655224800000|2022-06-14 16:40:00|391|390|392|391|393|391|391|390|7900
1655225100000|2022-06-14 16:45:00|393|392|395|394|395|394|393|392|4300
1655225400000|2022-06-14 16:50:00|394|393|394|393|396|394|393|392|5800
1655225700000|2022-06-14 16:55:00|395|394|394|393|396|394|394|393|0
1655226000000|2022-06-14 17:00:00|395|394|395|393|396|395|394|392|1400
1655226300000|2022-06-14 17:05:00|394|394|397|396|398|396|394|394|1200
1655226600000|2022-06-14 17:10:00|398|397|400|398|400|399|397|395|4900
1655226900000|2022-06-14 17:15:00|402|399|404|403|407|406|401|399|16200
1655227200000|2022-06-14 17:20:00|403|402|406|404|406|404|402|400|2700
1655227500000|2022-06-14 17:25:00|405|403|401|400|406|404|400|398|2200
1655227800000|2022-06-14 17:30:00|400|398|398|397|400|399|398|397|1800
1655228100000|2022-06-14 17:35:00|397|396|396|395|398|396|396|395|1900
1655228400000|2022-06-14 17:40:00|395|394|395|394|396|395|395|393|900
1655228700000|2022-06-14 17:45:00|396|393|394|392|396|395|393|392|4400
1655229000000|2022-06-14 17:50:00|393|393|394|393|394|393|393|392|4100
1655229300000|2022-06-14 17:55:00|393|392|394|393|394|393|393|392|500
1655229600000|2022-06-14 18:00:00|395|394|400|399|401|399|395|394|11100
1655229900000|2022-06-14 18:05:00|401|398|402|401|403|401|401|398|2300
1655230200000|2022-06-14 18:10:00|403|402|403|402|404|402|402|401|100
1655230500000|2022-06-14 18:15:00|404|401|404|403|404|403|404|401|1400
1655230800000|2022-06-14 18:20:00|405|404|405|403|406|404|404|403|300
1655231100000|2022-06-14 18:25:00|404|402|401|400|404|403|401|399|14300
1655231400000|2022-06-14 18:30:00|402|399|401|400|402|400|398|397|300
1655231700000|2022-06-14 18:35:00|402|401|404|403|404|403|402|400|2100
1655232000000|2022-06-14 18:40:00|403|402|398|397|404|403|398|397|2500
1655232300000|2022-06-14 18:45:00|400|396|396|394|400|396|396|394|2800
1655232600000|2022-06-14 18:50:00|395|395|395|394|396|395|395|394|1000
1655232900000|2022-06-14 18:55:00|394|393|394|393|395|393|394|393|3000
1655233200000|2022-06-14 19:00:00|||||||||100
1655233500000|2022-06-14 19:05:00|||||||||100
1655233800000|2022-06-14 19:10:00|393|392|391|390|394|393|391|390|29400
1655234100000|2022-06-14 19:15:00|390|389|389|387|390|389|389|387|5000
1655234400000|2022-06-14 19:20:00|388|388|388|387|389|388|388|387|1000
1655234700000|2022-06-14 19:25:00|387|386|392|390|393|391|387|386|17500
1655235000000|2022-06-14 19:30:00|393|391|393|392|394|393|393|391|6500
1655235300000|2022-06-14 19:35:00|394|393|396|395|396|395|394|393|200
1655235600000|2022-06-14 19:40:00||394||395||395||394|2200
1655235900000|2022-06-14 19:45:00|395|394|394|393|395|394|394|393|6100
1655236200000|2022-06-14 19:50:00|393|392|392|391|393|392|392|390|1400
1655236500000|2022-06-14 19:55:00|393|390|393|390|393|391|392|390|4000
1655299800000|2022-06-15 13:30:00|392|391|393|388|395|391|388|385|7000
1655300100000|2022-06-15 13:35:00|394|389|388|386|395|391|388|386|4500
1655300400000|2022-06-15 13:40:00|390|387|395|392|398|396|389|387|7400
1655300700000|2022-06-15 13:45:00|396|393|396|394|400|398|392|390|4000
1655301000000|2022-06-15 13:50:00|395|393|394|392|400|399|394|392|5000
1655301300000|2022-06-15 13:55:00|393|393|394|393|398|396|393|392|300
1655301600000|2022-06-15 14:00:00|395|394|401|400|401|400|395|394|13300
1655301900000|2022-06-15 14:05:00|403|399|402|400|405|404|401|399|12000
1655302200000|2022-06-15 14:10:00|401|401|403|401|403|402|398|396|2100
1655302500000|2022-06-15 14:15:00|402|400|395|394|402|400|395|394|4100
1655302800000|2022-06-15 14:20:00|394|393|396|395|397|395|394|391|700
1655303100000|2022-06-15 14:25:00|397|396|401|399|401|400|397|395|1000
1655303400000|2022-06-15 14:30:00|400|400|396|394|400|400|394|392|6800
1655303700000|2022-06-15 14:35:00|397|395|392|390|398|395|392|390|2000
1655304000000|2022-06-15 14:40:00|393|391|391|389|395|393|391|389|4000
1655304300000|2022-06-15 14:45:00|392|390|393|391|393|391|390|388|4600
1655304600000|2022-06-15 14:50:00|392|390|390|388|394|392|389|388|2700
1655304900000|2022-06-15 14:55:00|391|389|394|392|394|392|390|389|100
1655305200000|2022-06-15 15:00:00|393|391|396|395|396|395|393|391|200
1655305500000|2022-06-15 15:05:00|397|396|396|395|398|397|396|394|900
1655305800000|2022-06-15 15:10:00|397|394|396|395|398|396|396|394|300
1655306100000|2022-06-15 15:15:00|395|394|399|398|399|398|395|394|2500
1655306400000|2022-06-15 15:20:00|398|397|398|397|400|398|395|394|2800
1655306700000|2022-06-15 15:25:00|399|398|400|398|400|399|398|397|2400
1655307000000|2022-06-15 15:30:00|399|399|399|397|400|399|398|396|100
1655307300000|2022-06-15 15:35:00|400|398|404|402|405|404|400|397|4000
1655307600000|2022-06-15 15:40:00|403|403|404|403|404|403|403|402|100
1655307900000|2022-06-15 15:45:00|403|402|406|405|408|406|403|401|6000
1655308200000|2022-06-15 15:50:00|405|404|405|404|406|404|404|403|10600
1655308500000|2022-06-15 15:55:00||403||404||404||403|400
1655308800000|2022-06-15 16:00:00|406|405|404|403|409|408|404|403|3500
1655309100000|2022-06-15 16:05:00|403|401|404|402|404|402|403|401|1300
1655309400000|2022-06-15 16:10:00|403|403|403|402|404|403|401|399|1900
1655309700000|2022-06-15 16:15:00|404|401|403|401|404|402|402|401|3000
1655310000000|2022-06-15 16:20:00|402|402|402|401|402|402|402|401|200
1655310300000|2022-06-15 16:25:00|403|402|402|401|403|402|402|401|0
1655310600000|2022-06-15 16:30:00|401|400|400|399|402|400|400|399|2400
1655310900000|2022-06-15 16:35:00|399|398|397|396|400|399|397|395|4200
1655311200000|2022-06-15 16:40:00|396|395|397|395|398|396|396|395|0
1655311500000|2022-06-15 16:45:00|396|394|396|394|397|395|395|394|2600
1655311800000|2022-06-15 16:50:00|395|395|395|394|396|395|394|393|1200
1655312100000|2022-06-15 16:55:00|394|393|393|392|395|393|392|391|1900
1655312400000|2022-06-15 17:00:00|394||394||394||393||0
1655312700000|2022-06-15 17:05:00|393|391|390|389|394|391|390|389|3200
1655313000000|2022-06-15 17:10:00|391|390|393|392|394|392|391|389|5300
1655313300000|2022-06-15 17:15:00|394|393|396|395|396|395|394|392|100
1655313600000|2022-06-15 17:20:00|395|394|394|393|396|395|394|392|1700
1655313900000|2022-06-15 17:25:00|393|392|392|391|394|392|392|391|700
1655314200000|2022-06-15 17:30:00|391|390|395|393|395|393|390|388|1600
1655314500000|2022-06-15 17:35:00|394|392|394|392|394|393|392|391|0
1655314800000|2022-06-15 17:40:00|393|393|395|393|396|394|393|393|2500
1655315100000|2022-06-15 17:45:00|396|394|393|392|396|395|393|391|200
1655315400000|2022-06-15 17:50:00|394|391|400|398|400|398|394|391|4500
1655315700000|2022-06-15 17:55:00|401|397|398|393|402|401|395|392|7700
1655316000000|2022-06-15 18:00:00|402|392|397|391|402|396|394|390|5000
1655316300000|2022-06-15 18:05:00|396|390|394|390|396|390|393|388|1000
1655316600000|2022-06-15 18:10:00|393|388|391|389|395|393|385|383|19200
1655316900000|2022-06-15 18:15:00|390|388|394|392|396|394|388|386|1400
1655317200000|2022-06-15 18:20:00|393|391|391|388|397|396|388|387|1200
1655317500000|2022-06-15 18:25:00|392|389|390|388|396|395|390|388|300
1655317800000|2022-06-15 18:30:00|391|389|389|386|391|389|383|381|6100
1655318100000|2022-06-15 18:35:00|388|387|394|393|394|393|388|386|11900
1655318400000|2022-06-15 18:40:00|406|404|406|402|410|407|405|402|14300
1655318700000|2022-06-15 18:45:00|411|409|404|401|412|409|400|398|14600
1655319000000|2022-06-15 18:50:00|405|402|402|399|406|403|397|396|3900
1655319300000|2022-06-15 18:55:00|403|400|401|399|405|404|396|394|3200
1655319600000|2022-06-15 19:00:00|402|400|402|400|406|405|398|396|5000
1655319900000|2022-06-15 19:05:00|403|401|405|403|409|408|401|400|14200
1655320200000|2022-06-15 19:10:00|404|402|402|400|405|404|397|395|13600
1655320500000|2022-06-15 19:15:00|401|399|401|400|404|402|399|398|5900
1655320800000|2022-06-15 19:20:00|402|399|406|405|406|405|402|399|12700
1655321100000|2022-06-15 19:25:00|405|404|405|404|407|406|403|402|5600
1655321400000|2022-06-15 19:30:00|404|403|409|407|410|409|403|402|1300
1655321700000|2022-06-15 19:35:00|408|406|401|400|409|406|401|400|12200
1655322000000|2022-06-15 19:40:00|400|399|399|398|401|400|399|398|10800
1655322300000|2022-06-15 19:45:00|400|399|404|402|404|402|400|399|2400
1655322600000|2022-06-15 19:50:00|403|400|400|399|403|400|399|398|1900
1655322900000|2022-06-15 19:55:00|401|400|400|398|401|400|400|398|4200
1655386200000|2022-06-16 13:30:00|393|390|384|382|393|390|384|381|7400
1655386500000|2022-06-16 13:35:00|386|384|390|385|391|387|385|382|5700
1655386800000|2022-06-16 13:40:00|389|386|388|387|393|392|386|385|5000
1655387100000|2022-06-16 13:45:00|387|386|384|382|391|389|384|382|10400
1655387400000|2022-06-16 13:50:00|383|381|378|376|384|382|376|375|14700
1655387700000|2022-06-16 13:55:00|377|377|377|375|378|377|374|373|20700
1655388000000|2022-06-16 14:00:00|376|374|372|371|376|374|372|371|21100
1655388300000|2022-06-16 14:05:00|371|370|374|372|374|372|371|370|13100
1655388600000|2022-06-16 14:10:00|373|371|373|372|375|373|370|368|10200
1655388900000|2022-06-16 14:15:00|372|371|373|372|378|376|372|370|1300
1655389200000|2022-06-16 14:20:00|372|371|374|373|376|374|372|370|500
1655389500000|2022-06-16 14:25:00|375|374|375|373|378|375|372|370|4900
1655389800000|2022-06-16 14:30:00|374|372|373|372|376|374|372|371|2400
1655390100000|2022-06-16 14:35:00|374|371|370|368|374|372|369|368|9200
1655390400000|2022-06-16 14:40:00|369|369|369|368|371|369|369|368|1000
1655390700000|2022-06-16 14:45:00|368|367|369|368|371|369|367|366|2100
1655391000000|2022-06-16 14:50:00|368|367|371|370|371|370|368|367|1600
1655391300000|2022-06-16 14:55:00|372|371|369|368|375|374|369|368|4900
1655391600000|2022-06-16 15:00:00|370|369|372|371|373|371|369|368|1200
1655391900000|2022-06-16 15:05:00|371|370|371|370|372|371|370|368|1200
1655392200000|2022-06-16 15:10:00|372|369|373|371|374|373|372|369|2500
1655392500000|2022-06-16 15:15:00|374|372|372|371|376|374|372|371|700
1655392800000|2022-06-16 15:20:00|373|372|376|375|376|375|372|372|900
1655393100000|2022-06-16 15:25:00|377|374|377|375|379|378|376|374|5500
1655393400000|2022-06-16 15:30:00|378|376|377|376|379|377|376|375|0
1655393700000|2022-06-16 15:35:00|376|375|378|377|379|377|376|375|100
1655394000000|2022-06-16 15:40:00|379|378|376|375|379|378|376|375|5400
1655394300000|2022-06-16 15:45:00|375|374|374|373|376|374|374|373|6300
1655394600000|2022-06-16 15:50:00|375|372|372|371|375|372|372|371|4700
1655394900000|2022-06-16 15:55:00|373|372|375|373|375|373|373|372|600
1655395200000|2022-06-16 16:00:00|376|374|372|371|376|374|372|371|1100
1655395500000|2022-06-16 16:05:00|373|372|372|370|373|372|371|370|400
1655395800000|2022-06-16 16:10:00|371|371|371|370|372|371|371|370|0
1655396100000|2022-06-16 16:15:00|372|369|374|372|374|373|371|369|22200
1655396400000|2022-06-16 16:20:00|373|371|373|372|374|372|372|370|3100
1655396700000|2022-06-16 16:25:00|374|373|375|373|375|374|374|372|1900
1655397000000|2022-06-16 16:30:00|376|374|372|371|376|375|372|370|1700
1655397300000|2022-06-16 16:35:00|371|370|372|371|372|371|371|370|200
1655397600000|2022-06-16 16:40:00|373|372|374|373|374|373|372|370|900
1655397900000|2022-06-16 16:45:00|375|372|376|375|376|375|374|372|11000
1655398200000|2022-06-16 16:50:00|375|374|375|374|377|374|375|374|1700
1655398500000|2022-06-16 16:55:00|374|373|373|372|374|373|373|371|1800
1655398800000|2022-06-16 17:00:00|374|371|373|372|375|373|373|371|1600
1655399100000|2022-06-16 17:05:00|372|371|373|372|374|373|371|369|10200
1655399400000|2022-06-16 17:10:00||371||372||372||371|0
1655399700000|2022-06-16 17:15:00|372|371|372|370|375|373|371|370|5500
1655400000000|2022-06-16 17:20:00|371|369|370|369|371|369|370|369|300
1655400300000|2022-06-16 17:25:00|369|368|374|372|375|372|369|368|3800
1655400600000|2022-06-16 17:30:00|373|371|374|372|375|373|372|370|200
1655400900000|2022-06-16 17:35:00|373||373||374||373||700
1655401200000|2022-06-16 17:40:00|372|371|372|371|372|371|371|369|1200
1655401500000|2022-06-16 17:45:00|371|370|371|369|371|370|370|369|2300
1655401800000|2022-06-16 17:50:00|370|370|371|370|372|370|370|369|1000
1655402100000|2022-06-16 17:55:00||369||370||370||369|15100
1655402400000|2022-06-16 18:00:00||369||370||370||369|25400
1655402700000|2022-06-16 18:05:00|372|371|370|369|372|371|370|369|1700
1655403000000|2022-06-16 18:10:00|371|370|371|369|371|370|371|369|4700
1655403300000|2022-06-16 18:15:00|370||370||370||370||0
1655403900000|2022-06-16 18:25:00|371|370|370|369|371|370|370|369|1500
1655404200000|2022-06-16 18:30:00|371|370|370|369|372|370|370|369|900
1655404500000|2022-06-16 18:35:00|369|368|369|368|369|368|369|368|300
1655404800000|2022-06-16 18:40:00|370|369|371|369|371|370|370|369|300
1655405100000|2022-06-16 18:45:00|372|370|369|368|372|370|369|368|1500
1655405400000|2022-06-16 18:50:00|370||369||370||369||0
1655405700000|2022-06-16 18:55:00|||||||||1100
1655406000000|2022-06-16 19:00:00|370|369|373|372|373|372|370|368|13700
1655406300000|2022-06-16 19:05:00|372|371|375|374|375|374|371|369|2300
1655406600000|2022-06-16 19:10:00|374|373|372|371|374|374|372|371|0
1655406900000|2022-06-16 19:15:00|371|370|373|371|373|371|371|369|1100
1655407200000|2022-06-16 19:20:00|374|372|374|373|374|373|373|372|1400
1655407500000|2022-06-16 19:25:00|375|374|374|373|375|374|374|372|18300
1655407800000|2022-06-16 19:30:00|373|372|369|368|373|372|369|368|10200
1655408100000|2022-06-16 19:35:00|370|369|369|368|370|369|369|368|4600
1655408400000|2022-06-16 19:40:00|369|367|370|368|372|370|369|367|200
1655408700000|2022-06-16 19:45:00|369|367|369|367|369|367|368|366|1500
1655409000000|2022-06-16 19:50:00|370|368|369|367|371|369|369|367|0
1655409300000|2022-06-16 19:55:00|370|368|373|369|373|370|370|368|0
1655472600000|2022-06-17 13:30:00|379|373|382|378|382|378|377|372|3000
1655472900000|2022-06-17 13:35:00|381|377|378|376|383|381|378|375|2900
1655473200000|2022-06-17 13:40:00|379|377|387|385|388|385|378|377|10800
1655473500000|2022-06-17 13:45:00|388|386|390|387|390|387|385|383|5600
1655473800000|2022-06-17 13:50:00|389|388|392|391|395|392|389|388|10700
1655474100000|2022-06-17 13:55:00|393|390|390|388|395|392|389|386|12300
1655474400000|2022-06-17 14:00:00|391|387|388|386|391|388|385|383|7000
1655474700000|2022-06-17 14:05:00|389|387|382|380|389|387|382|380|10000
1655475000000|2022-06-17 14:10:00|383|381|382|380|384|382|381|380|1100
1655475300000|2022-06-17 14:15:00|383|379|377|376|383|380|377|375|7800
1655475600000|2022-06-17 14:20:00|376|375|377|375|378|375|374|372|17200
1655475900000|2022-06-17 14:25:00|378|376|381|379|382|379|377|376|10600
1655476200000|2022-06-17 14:30:00|383|380|378|376|383|381|378|376|600
1655476500000|2022-06-17 14:35:00|377|375|382|380|383|381|377|375|1000
1655476800000|2022-06-17 14:40:00|381|379|382|380|382|380|380|379|2500
1655477100000|2022-06-17 14:45:00|381|379|380|379|381|380|379|377|100
1655477400000|2022-06-17 14:50:00|381|378|383|381|383|381|380|378|3500
1655477700000|2022-06-17 14:55:00|382|382|382|381|385|383|382|380|400
1655478000000|2022-06-17 15:00:00|383|380|386|384|388|385|380|379|11300
1655478300000|2022-06-17 15:05:00|387|383|388|387|388|387|387|383|8700
1655478600000|2022-06-17 15:10:00|389|386|384|382|389|386|383|381|11800
1655478900000|2022-06-17 15:15:00|385|383|388|386|388|386|383|381|1300
1655479200000|2022-06-17 15:20:00|387|385|385|384|388|385|385|384|0
1655479500000|2022-06-17 15:25:00|386|385|388|386|388|387|386|385|400
1655479800000|2022-06-17 15:30:00|387|385|386|384|387|387|386|384|0
1655480100000|2022-06-17 15:35:00|385||385||386||385||1000
1655480400000|2022-06-17 15:40:00|386|385|387|385|387|385|385|385|10100
1655480700000|2022-06-17 15:45:00|386|384|386|384|386|384|383|381|4700
1655481000000|2022-06-17 15:50:00|387|383|384|382|387|383|383|381|300
1655481300000|2022-06-17 15:55:00|385|381|386|384|386|385|385|381|100
1655481600000|2022-06-17 16:00:00|385|383|384|382|386|384|383|380|100
1655481900000|2022-06-17 16:05:00|386|383|385|383|386|384|385|382|100
1655482200000|2022-06-17 16:10:00|386|384|388|386|388|386|386|384|200
1655482500000|2022-06-17 16:15:00|387|385|385|383|387|386|385|383|400
1655482800000|2022-06-17 16:20:00|386|384|387|384|387|384|385|384|1200
1655483100000|2022-06-17 16:25:00|386||386||387||386||0
1655483400000|2022-06-17 16:30:00|385||386||386||385||500
1655483700000|2022-06-17 16:35:00|387|385|388|387|388|387|387|384|3500
1655484000000|2022-06-17 16:40:00||386||387||387||385|0
1655484300000|2022-06-17 16:45:00|389|388|389|388|389|388|387|386|500
1655484600000|2022-06-17 16:50:00|388|387|385|383|389|387|385|383|5400
1655484900000|2022-06-17 16:55:00|386|384|385|384|386|384|384|383|100
1655485200000|2022-06-17 17:00:00|386|385|387|384|387|385|386|384|100
1655485500000|2022-06-17 17:05:00|388|385|390|388|390|388|388|384|300
1655485800000|2022-06-17 17:10:00|389|389|390|388|392|390|389|387|29100
1655486100000|2022-06-17 17:15:00|389|387|390|388|390|388|389|386|2300
1655486400000|2022-06-17 17:20:00|389|387|390|388|390|388|389|386|200
1655486700000|2022-06-17 17:25:00|389|387|388|386|389|387|388|386|0
1655487000000|2022-06-17 17:30:00|389|387|388|387|389|387|388|387|0
1655487300000|2022-06-17 17:35:00||386||386||386||385|500
1655487600000|2022-06-17 17:40:00||385||386||386||385|0
1655487900000|2022-06-17 17:45:00|387|385|385|383|387|386|384|383|13400
1655488200000|2022-06-17 17:50:00|386|384|384|383|387|384|384|383|3800
1655488500000|2022-06-17 17:55:00|385|382|384|382|385|383|383|381|9500
1655488800000|2022-06-17 18:00:00|385|383|383|382|385|383|383|382|900
1655489100000|2022-06-17 18:05:00|382|381|383|381|384|381|381|380|1700
1655489400000|2022-06-17 18:10:00|384|380|382|380|384|381|381|380|1600
1655489700000|2022-06-17 18:15:00|383|381|384|382|384|382|382|381|800
1655490000000|2022-06-17 18:20:00|383|383|384|383|384|383|383|382|200
1655490300000|2022-06-17 18:25:00|385|382|385|383|385|384|384|382|400
1655490600000|2022-06-17 18:30:00|384|382|382|381|385|383|382|381|300
1655490900000|2022-06-17 18:35:00|383|382|383|382|383|382|382|382|100
1655491200000|2022-06-17 18:40:00|384|383|385|382|385|384|383|382|9900
1655491500000|2022-06-17 18:45:00|384|383|387|384|387|385|383|382|2400
1655491800000|2022-06-17 18:50:00|386|383|385|383|387|383|384|383|200
1655492100000|2022-06-17 18:55:00|384|384|383|382|385|384|383|382|1500
1655492400000|2022-06-17 19:00:00|384|383|383|381|385|384|383|381|900
1655493000000|2022-06-17 19:10:00|382|380|381|379|383|380|380|378|27300
1655493300000|2022-06-17 19:15:00||380||380||380||378|0
1655493600000|2022-06-17 19:20:00|382|381|383|382|384|382|382|381|2900
1655493900000|2022-06-17 19:25:00|384||384||385||384||100
1655494200000|2022-06-17 19:30:00|383|381|383|381|385|383|383|381|2000
1655494500000|2022-06-17 19:35:00|382||382||382||382||0
1655494800000|2022-06-17 19:40:00|381|380|379|377|381|380|379|377|1800
1655495100000|2022-06-17 19:45:00||378||376||378||376|1200
1655495400000|2022-06-17 19:50:00|381|377|382|381|382|381|380|377|4700
1655495700000|2022-06-17 19:55:00|383|382|382|378|383|382|382|378|27800
1655731800000|2022-06-20 13:30:00|390|388|386|382|390|388|380|376|15000
1655732100000|2022-06-20 13:35:00|387|383|387|386|388|386|386|383|4400
1655732400000|2022-06-20 13:40:00|388|385|387|384|388|386|387|384|2400
1655732700000|2022-06-20 13:45:00|386|385|383|380|386|385|383|380|3700
1655733000000|2022-06-20 13:50:00|384|381|385|383|387|385|383|381|6400
1655733300000|2022-06-20 13:55:00|386|384|386|383|387|386|386|383|3900
1655733600000|2022-06-20 14:00:00|385|384|386|384|386|384|384|383|100
1655733900000|2022-06-20 14:05:00|385|383|386|384|387|385|384|382|1200
1655734200000|2022-06-20 14:10:00|387|385|387|385|388|387|386|384|800
1655734500000|2022-06-20 14:15:00|386|384|387|385|387|385|385|383|1200
1655734800000|2022-06-20 14:20:00|388|386|389|387|389|388|388|385|2100
1655735100000|2022-06-20 14:25:00|388||388||389||388||600
1655735400000|2022-06-20 14:30:00|389|388|390|388|390|389|388|387|3500
1655735700000|2022-06-20 14:35:00|389|387|388|387|390|388|387|385|1200
1655736000000|2022-06-20 14:40:00|389|388|389|388|390|389|389|387|16100
1655736300000|2022-06-20 14:45:00|390|389|390|389|390|389|390|389|1000
1655736600000|2022-06-20 14:50:00|391|390|391|390|392|390|390|388|6600
1655736900000|2022-06-20 14:55:00|392|391|390|389|393|392|390|389|5300
1655737200000|2022-06-20 15:00:00|391|390|392|390|392|390|389|388|3700
1655737500000|2022-06-20 15:05:00|391|391|390|388|391|391|389|388|1600
1655737800000|2022-06-20 15:10:00|389|387|389|387|390|387|388|387|2100
1655738100000|2022-06-20 15:15:00|388|388|389|388|390|389|388|387|100
1655738400000|2022-06-20 15:20:00|390|389|389|387|391|389|388|387|12800
1655738700000|2022-06-20 15:25:00|390|388|391|390|391|390|389|387|7500
1655739000000|2022-06-20 15:30:00|390|389|391|390|391|390|389|388|11100
1655739300000|2022-06-20 15:35:00|392|391|394|392|394|393|392|391|15000
1655739600000|2022-06-20 15:40:00|393|391|392|391|395|393|392|390|2500
1655739900000|2022-06-20 15:45:00|391|390|394|393|394|393|391|389|2800
1655740200000|2022-06-20 15:50:00|395|394|398|397|398|397|395|394|22000
1655740500000|2022-06-20 15:55:00|399|396|399|397|399|397|396|394|2800
1655740800000|2022-06-20 16:00:00|398|396|395|393|399|397|394|392|3200
1655741100000|2022-06-20 16:05:00|394|392|394|392|395|393|392|391|50300
1655741400000|2022-06-20 16:10:00|393|391|392|391|394|392|392|391|100
1655741700000|2022-06-20 16:15:00|393|392|392|391|393|392|392|390|2500
1655742000000|2022-06-20 16:20:00|393|390|393|391|393|391|393|390|0
1655742300000|2022-06-20 16:25:00|392|392|392|390|393|392|392|390|0
1655742600000|2022-06-20 16:30:00|393|391|393|392|394|392|393|391|5700
1655742900000|2022-06-20 16:35:00|392|391|394|392|394|392|392|391|3400
1655743200000|2022-06-20 16:40:00|393|393|393|390|394|393|392|390|100
1655743500000|2022-06-20 16:45:00|392|391|392|390|393|391|391|390|400
1655743800000|2022-06-20 16:50:00|393|391|392|389|393|391|390|389|4400
1655744100000|2022-06-20 16:55:00|391|388|391|389|392|390|389|388|16300
1655744400000|2022-06-20 17:00:00|392|390|392|390|392|390|391|390|0
1655744700000|2022-06-20 17:05:00|391|391|390|389|392|391|390|388|600
1655745000000|2022-06-20 17:10:00|391|390|389|388|391|390|389|388|1600
1655745300000|2022-06-20 17:15:00|390|389|390|389|391|390|390|388|4900
1655745600000|2022-06-20 17:20:00|389|388|390|388|390|389|389|388|100
1655745900000|2022-06-20 17:25:00|389||389||389||389||0
1655746200000|2022-06-20 17:30:00|388|387|391|388|391|389|388|387|6000
1655746500000|2022-06-20 17:35:00|390|387|390|388|390|388|388|387|1500
1655746800000|2022-06-20 17:40:00|389|387|389|387|389|388|388|387|700
1655747100000|2022-06-20 17:45:00|390|388|389|387|390|389|389|387|9400
1655747400000|2022-06-20 17:50:00|388|388|387|385|388|388|386|385|6000
1655747700000|2022-06-20 17:55:00|386|386|386|385|387|386|386|385|1000
1655748000000|2022-06-20 18:00:00|387|386|388|386|388|386|386|385|900
1655748300000|2022-06-20 18:05:00|387|387|387|386|388|387|386|385|1600
1655748600000|2022-06-20 18:10:00|386|385|386|385|387|385|386|385|3300
1655748900000|2022-06-20 18:15:00|385|384|386|384|386|385|385|384|5100
1655749200000|2022-06-20 18:20:00||385||385||385||384|0
1655749500000|2022-06-20 18:25:00|385|384|385|384|385|384|385|384|700
1655749800000|2022-06-20 18:30:00|386|383|385|384|386|384|384|383|4000
1655750100000|2022-06-20 18:35:00|386|383|386|384|386|385|385|383|900
1655750400000|2022-06-20 18:40:00|387|385|385|384|387|386|385|384|1600
1655750700000|2022-06-20 18:45:00|384|383|384|383|385|384|384|383|100
1655751000000|2022-06-20 18:50:00|385|384|386|384|386|384|385|384|0
1655751300000|2022-06-20 18:55:00|385|385|386|384|386|385|385|384|3200
1655751600000|2022-06-20 19:00:00|387|385|387|385|387|385|386|385|100
1655751900000|2022-06-20 19:05:00|386|384|385|383|387|384|384|383|1600
1655752200000|2022-06-20 19:10:00|386|384|386|384|386|384|385|383|300
1655752500000|2022-06-20 19:15:00|387|385|388|387|388|387|387|385|4200
1655752800000|2022-06-20 19:20:00|387|386|388|387|388|387|387|386|700
1655753100000|2022-06-20 19:25:00|387|386|387|385|387|386|387|385|1100
1655753400000|2022-06-20 19:30:00|388|386|387|385|388|387|387|385|1700
1655753700000|2022-06-20 19:35:00|388|386|388|386|388|387|387|386|600
1655754000000|2022-06-20 19:40:00|387|387|388|386|388|387|387|386|1800
1655754300000|2022-06-20 19:45:00|389|387|389|388|389|388|389|387|4700
1655754600000|2022-06-20 19:50:00|388|387|389|388|389|388|388|387|2300
1655754900000|2022-06-20 19:55:00|390|389|391|389|391|389|390|388|6300
1655818200000|2022-06-21 13:30:00|401|391|409|407|414|412|400|390|69100
1655818500000|2022-06-21 13:35:00|410|406|405|402|414|413|404|402|15800
1655818800000|2022-06-21 13:40:00|404|403|408|405|409|407|403|402|24200
1655819100000|2022-06-21 13:45:00|407|406|408|407|410|409|405|403|17700
1655819400000|2022-06-21 13:50:00|409|406|420|418|420|418|408|406|31300
1655819700000|2022-06-21 13:55:00|419|419|421|419|424|422|419|417|14500
1655820000000|2022-06-21 14:00:00|420|418|422|420|422|421|416|415|11800
1655820300000|2022-06-21 14:05:00|421|421|413|411|423|421|413|411|6700
1655820600000|2022-06-21 14:10:00|412|412|418|416|419|417|412|411|13600
1655820900000|2022-06-21 14:15:00|417|415|415|413|417|415|414|412|11600
1655821200000|2022-06-21 14:20:00|414|412|413|412|416|414|413|412|700
1655821500000|2022-06-21 14:25:00|414|411|410|409|414|411|410|409|2400
1655821800000|2022-06-21 14:30:00|411|410|413|411|417|415|411|409|500
1655822100000|2022-06-21 14:35:00|412|412|414|413|414|413|412|411|1800
1655822400000|2022-06-21 14:40:00|415|414|415|413|418|417|414|412|9100
1655822700000|2022-06-21 14:45:00|414|412|415|414|416|415|414|412|2500
1655823000000|2022-06-21 14:50:00|416|415|417|416|418|417|416|414|2900
1655823300000|2022-06-21 14:55:00|418|417|417|416|418|417|415|413|7800
1655823600000|2022-06-21 15:00:00|416|415|420|418|420|418|415|413|5200
1655823900000|2022-06-21 15:05:00|419|417|418|417|420|417|418|416|15800
1655824200000|2022-06-21 15:10:00|419|418|419|418|420|418|419|417|4300
1655824500000|2022-06-21 15:15:00|420|419|419|418|420|419|418|417|2400
1655824800000|2022-06-21 15:20:00|420|419|418|417|421|420|418|417|17000
1655825100000|2022-06-21 15:25:00|419|418|418|417|419|418|418|417|2000
1655825400000|2022-06-21 15:30:00|417|416|416|415|418|417|416|414|5100
1655825700000|2022-06-21 15:35:00|415|414|412|411|416|414|412|411|4600
1655826000000|2022-06-21 15:40:00|413|410|413|412|413|412|413|410|700
1655826300000|2022-06-21 15:45:00|412|411|414|412|414|413|412|410|300
1655826600000|2022-06-21 15:50:00|413|413|411|410|413|413|411|410|2600
1655826900000|2022-06-21 15:55:00|412|411|410|409|412|411|410|409|4500
1655827200000|2022-06-21 16:00:00|411|410|410|409|412|410|410|409|200
1655827500000|2022-06-21 16:05:00|411|410|409|408|411|410|409|408|700
1655827800000|2022-06-21 16:10:00|410|407|413|411|413|412|408|407|1600
1655828100000|2022-06-21 16:15:00|414|412|415|414|415|414|414|411|1300
1655828400000|2022-06-21 16:20:00|414|413|413|411|415|414|412|411|1900
1655828700000|2022-06-21 16:25:00|414|412|412|411|414|412|412|411|5700
1655829000000|2022-06-21 16:30:00|413|412|413|412|414|412|412|411|100
1655829300000|2022-06-21 16:35:00|414|413|414|413|414|413|413|411|7800
1655829600000|2022-06-21 16:40:00|415|414|415|413|415|414|414|412|1600
1655829900000|2022-06-21 16:45:00|416|414|414|412|416|415|414|412|400
1655830200000|2022-06-21 16:50:00|415|413|415|413|415|414|415|413|0
1655830500000|2022-06-21 16:55:00|414|414|415|414|415|414|414|413|100
1655830800000|2022-06-21 17:00:00|414|413|413|412|414|413|413|412|200
1655831100000|2022-06-21 17:05:00|412|411|411|409|413|411|411|409|600
1655831400000|2022-06-21 17:10:00|412|410|414|413|414|413|412|410|300
1655831700000|2022-06-21 17:15:00|413|412|411|410|414|412|411|410|500
1655832000000|2022-06-21 17:20:00|412|409|410|409|412|410|410|409|0
1655832300000|2022-06-21 17:25:00|411|408|410|408|411|409|409|408|10600
1655832600000|2022-06-21 17:30:00|411|409|410|409|411|409|410|409|0
1655832900000|2022-06-21 17:35:00|409|408|408|407|409|408|408|407|1100
1655833200000|2022-06-21 17:40:00|407|406|408|407|408|407|407|406|3500
1655833500000|2022-06-21 17:45:00|409|408|409|408|409|408|408|408|100
1655833800000|2022-06-21 17:50:00|408|407|408|407|409|408|408|407|0
1655834100000|2022-06-21 17:55:00|407|406|406|405|407|406|406|405|7600
1655834400000|2022-06-21 18:00:00|407|404|405|404|407|405|405|403|4400
1655834700000|2022-06-21 18:05:00|406|405|405|404|406|405|404|403|14300
1655835000000|2022-06-21 18:10:00|404|403|404|403|404|403|403|402|10000
1655835300000|2022-06-21 18:15:00|403|402|404|403|405|403|403|402|2900
1655835600000|2022-06-21 18:20:00|405|402|404|402|405|403|403|402|2600
1655835900000|2022-06-21 18:25:00|403|401|403|402|403|402|403|401|500
1655836200000|2022-06-21 18:30:00|404|403|404|403|404|403|404|402|700
1655836500000|2022-06-21 18:35:00|403|402|403|402|404|402|403|402|0
1655836800000|2022-06-21 18:40:00|402|401|404|402|404|403|402|401|1100
1655837100000|2022-06-21 18:45:00|403|401|403|401|404|402|402|401|7600
1655837400000|2022-06-21 18:50:00|402|402|403|401|403|402|402|401|3200
1655837700000|2022-06-21 18:55:00|402|402|400|399|403|402|400|399|21600
1655838300000|2022-06-21 19:05:00|401|400|401|400|401|400|401|399|7400
1655838600000|2022-06-21 19:10:00|402|401|402|401|402|401|402|400|0
1655838900000|2022-06-21 19:15:00|403|402|402|401|403|402|402|401|2200
1655839500000|2022-06-21 19:25:00|401|400|402|401|402|401|401|400|400
1655839800000|2022-06-21 19:30:00|401|400|401|400|401|400|400|399|1300
1655840100000|2022-06-21 19:35:00|400|399|399|398|401|399|399|398|4000
1655840400000|2022-06-21 19:40:00|400|399|400|399|400|399|399|399|1400
1655840700000|2022-06-21 19:45:00|399|398|399|398|399|398|398|397|9400
1655841000000|2022-06-21 19:50:00|400|399|400|399|400|399|400|399|3200
1655841300000|2022-06-21 19:55:00|399|398|399|396|400|399|398|396|26000
1655904600000|2022-06-22 13:30:00|390|388|392|389|396|394|388|383|12600
1655904900000|2022-06-22 13:35:00|393|390|394|391|395|394|389|388|8300
1655905200000|2022-06-22 13:40:00|395|392|393|391|395|393|388|387|3700
1655905500000|2022-06-22 13:45:00|394|392|390|388|396|395|390|388|1600
1655905800000|2022-06-22 13:50:00|389|387|395|393|395|393|387|385|3400
1655906100000|2022-06-22 13:55:00|394|394|397|395|398|396|394|393|500
1655906400000|2022-06-22 14:00:00|398|394|394|393|398|397|392|391|900
1655906700000|2022-06-22 14:05:00|393|392|397|395|397|395|392|391|800
1655907000000|2022-06-22 14:10:00|396|396|398|396|398|397|394|393|2900
1655907300000|2022-06-22 14:15:00|399|397|397|395|399|398|396|394|14100
1655907600000|2022-06-22 14:20:00|396|394|397|396|398|396|394|393|4200
1655907900000|2022-06-22 14:25:00|396|395|398|396|400|398|396|395|5300
1655908200000|2022-06-22 14:30:00|399|397|399|398|400|398|398|397|100
1655908500000|2022-06-22 14:35:00|400|397|400|399|402|400|400|397|4800
1655908800000|2022-06-22 14:40:00|399|398|397|396|399|398|396|395|1700
1655909100000|2022-06-22 14:45:00|396|395|393|391|396|395|393|391|1400
1655909400000|2022-06-22 14:50:00|392|392|396|394|396|394|392|392|300
1655909700000|2022-06-22 14:55:00|395|395|397|396|397|396|395|395|300
1655910000000|2022-06-22 15:00:00|396|395|393|392|396|396|391|390|1000
1655910300000|2022-06-22 15:05:00|392|391|392|391|394|392|392|390|500
1655910600000|2022-06-22 15:10:00|393|392|391|390|394|392|391|390|3600
1655910900000|2022-06-22 15:15:00|392|391|393|391|393|391|391|390|0
1655911200000|2022-06-22 15:20:00|392|390|392|391|393|391|389|388|1100
1655911500000|2022-06-22 15:25:00|391|390|390|389|392|391|390|389|1000
1655911800000|2022-06-22 15:30:00|391|390|393|392|395|393|391|390|2400
1655912100000|2022-06-22 15:35:00|394|393|392|391|395|394|392|391|300
1655912400000|2022-06-22 15:40:00|393|390|387|386|393|390|387|386|13100
1655912700000|2022-06-22 15:45:00|386|385|388|386|388|387|386|385|2200
1655913000000|2022-06-22 15:50:00|387|387|386|385|387|387|386|385|100
1655913300000|2022-06-22 15:55:00|385|384|383|382|385|384|383|382|6900
1655913600000|2022-06-22 16:00:00|384|383|384|383|386|385|384|383|1000
1655913900000|2022-06-22 16:05:00|383|382|382|381|384|382|382|380|3600
1655914200000|2022-06-22 16:10:00|383|382|384|382|385|383|382|381|900
1655914500000|2022-06-22 16:15:00|385|383|386|385|387|385|384|382|3900
1655914800000|2022-06-22 16:20:00|387|386|386|385|389|387|386|385|2800
1655915100000|2022-06-22 16:25:00|387|386|386|385|387|386|386|385|2700
1655915400000|2022-06-22 16:30:00|387|386|389|387|389|387|386|385|400
1655915700000|2022-06-22 16:35:00|390|388|388|387|391|390|388|387|5400
1655916000000|2022-06-22 16:40:00|389|388|389|388|389|388|388|387|900
1655916300000|2022-06-22 16:45:00|390|389|389|388|391|389|389|387|2300
1655916600000|2022-06-22 16:50:00|390|387|389|388|390|388|389|387|0
1655916900000|2022-06-22 16:55:00|390|389|392|390|392|391|389|388|15000
1655917200000|2022-06-22 17:00:00|391|391|389|388|392|391|389|388|300
1655917500000|2022-06-22 17:05:00|390|389|390|389|391|389|389|388|600
1655917800000|2022-06-22 17:10:00|391|390|392|391|392|391|391|390|100
1655918100000|2022-06-22 17:15:00|391|390|393|392|394|392|391|390|1900
1655918400000|2022-06-22 17:20:00|392|391|393|392|393|392|392|391|100
1655918700000|2022-06-22 17:25:00|392|391|392|390|393|391|392|390|100
1655919000000|2022-06-22 17:30:00|391|389|390|389|391|389|390|389|900
1655919300000|2022-06-22 17:35:00|391|388|391|390|391|390|391|388|100
1655919600000|2022-06-22 17:40:00|390|389|390|389|390|389|390|389|5200
1655919900000|2022-06-22 17:45:00|391|390|393|392|393|392|391|390|500
1655920200000|2022-06-22 17:50:00|392|391|392|390|392|392|391|389|1000
1655920500000|2022-06-22 17:55:00|391|389|391|390|391|390|391|389|100
1655920800000|2022-06-22 18:00:00|392||391||392||391||600
1655921100000|2022-06-22 18:05:00|392|391|393|392|393|392|392|390|200
1655921400000|2022-06-22 18:10:00|394|393|394|392|394|393|393|391|3600
1655921700000|2022-06-22 18:15:00|395|393|394|393|395|394|394|392|300
1655922000000|2022-06-22 18:20:00|393|392|395|394|395|394|392|391|1200
1655922300000|2022-06-22 18:25:00|394|393|393|392|395|394|393|392|400
1655922600000|2022-06-22 18:30:00|394|393|394|393|394|393|394|393|2700
1655923200000|2022-06-22 18:40:00|395|394|394|393|396|394|394|392|1300
1655923500000|2022-06-22 18:45:00|393|392|392|390|393|392|392|390|1200
1655923800000|2022-06-22 18:50:00|391|391|391|390|391|391|391|390|300
1655924100000|2022-06-22 18:55:00|||||||||2900
1655924400000|2022-06-22 19:00:00|392|391|393|391|393|392|391|389|1400
1655924700000|2022-06-22 19:05:00|392|392|392|390|393|392|391|390|2000
1655925000000|2022-06-22 19:10:00|391|391|393|391|393|392|391|390|200
1655925300000|2022-06-22 19:15:00|392|390|391|390|393|390|391|390|200
1655925600000|2022-06-22 19:20:00|390|389|389|388|390|389|389|388|5200
1655925900000|2022-06-22 19:25:00|388|387|388|387|389|387|388|387|300
1655926200000|2022-06-22 19:30:00|389|388|388|387|389|388|388|387|100
1655926500000|2022-06-22 19:35:00|387|386|387|386|387|386|386|385|4000
1655926800000|2022-06-22 19:40:00|386|385|387|386|387|386|386|385|7000
1655927100000|2022-06-22 19:45:00|388|387|385|384|388|387|385|384|14100
1655927400000|2022-06-22 19:50:00|386|385|389|388|390|388|386|385|4900
1655927700000|2022-06-22 19:55:00|390|387|390|386|390|387|389|386|3900
1655991000000|2022-06-23 13:30:00|399|395|397|393|402|399|395|392|4600
1655991300000|2022-06-23 13:35:00|398|394|389|387|398|394|389|387|3100
1655991600000|2022-06-23 13:40:00|390|386|392|389|395|394|389|386|7400
1655991900000|2022-06-23 13:45:00|391|390|395|393|397|395|391|389|700
1655992200000|2022-06-23 13:50:00|394|392|389|387|394|393|387|386|1300
1655992500000|2022-06-23 13:55:00|390|389|394|392|395|393|390|389|600
1655992800000|2022-06-23 14:00:00|397|394|397|395|398|397|396|394|1500
1655993100000|2022-06-23 14:05:00|398|396|394|393|402|400|394|393|22600
1655993400000|2022-06-23 14:10:00|395|394|398|396|398|397|394|393|700
1655993700000|2022-06-23 14:15:00|397|395|398|397|399|398|397|395|1500
1655994000000|2022-06-23 14:20:00|399|398|402|400|404|402|399|397|7700
1655994300000|2022-06-23 14:25:00|401|399|402|400|404|402|400|399|7300
1655994600000|2022-06-23 14:30:00|401|401|402|400|403|402|401|400|200
1655994900000|2022-06-23 14:35:00|401|399|402|400|402|401|400|398|900
1655995200000|2022-06-23 14:40:00|403|401|404|403|405|404|402|400|2700
1655995500000|2022-06-23 14:45:00|403|402|404|403|405|404|403|402|700
1655995800000|2022-06-23 14:50:00|403|402|404|403|405|403|403|402|800
1655996100000|2022-06-23 14:55:00|405|404|408|406|408|407|405|404|8200
1655996400000|2022-06-23 15:00:00|407|407|405|404|407|407|405|404|600
1655996700000|2022-06-23 15:05:00|404|403|407|406|407|406|403|402|700
1655997000000|2022-06-23 15:10:00|408|407|410|409|411|409|408|406|22800
1655997300000|2022-06-23 15:15:00|411|408|410|409|412|410|410|408|1500
1655997600000|2022-06-23 15:20:00|409|408|408|406|409|408|408|406|800
1655997900000|2022-06-23 15:25:00|409|407|407|406|409|408|407|406|4000
1655998200000|2022-06-23 15:30:00|408|407|404|402|408|407|403|402|13100
1655998500000|2022-06-23 15:35:00|403|401|404|403|405|403|402|401|10600
1655998800000|2022-06-23 15:40:00|403|402|405|404|405|404|403|402|200
1655999100000|2022-06-23 15:45:00|406|405|408|407|408|407|406|404|2300
1655999400000|2022-06-23 15:50:00|407|406|407|406|408|407|407|406|0
1655999700000|2022-06-23 15:55:00|406|405|405|403|407|406|405|403|100
1656000000000|2022-06-23 16:00:00|404|402|399|398|405|402|399|398|5000
1656000300000|2022-06-23 16:05:00|400|399|400|399|402|400|400|398|600
1656000600000|2022-06-23 16:10:00|401|398|399|398|401|399|398|397|2300
1656000900000|2022-06-23 16:15:00|400|399|403|402|403|402|400|399|3200
1656001200000|2022-06-23 16:20:00|404|403|404|402|405|403|403|401|3800
1656001500000|2022-06-23 16:25:00|403|401|403|402|405|404|402|401|400
1656001800000|2022-06-23 16:30:00|402|401|402|401|403|402|402|401|0
1656002100000|2022-06-23 16:35:00|401|400|399|398|401|400|399|398|1000
1656002400000|2022-06-23 16:40:00|400|399|400|399|401|399|399|398|0
1656002700000|2022-06-23 16:45:00|399|398|400|399|401|400|399|397|200
1656003000000|2022-06-23 16:50:00|401|398|399|397|401|399|398|397|5400
1656003300000|2022-06-23 16:55:00|398|396|396|395|399|396|396|395|2900
1656003600000|2022-06-23 17:00:00|395|394|394|392|396|394|392|391|17900
1656003900000|2022-06-23 17:05:00|393|391|397|395|398|396|393|391|100
1656004200000|2022-06-23 17:10:00|398|396|398|397|399|398|398|395|1100
1656004500000|2022-06-23 17:15:00|399|396|400|398|400|399|399|396|2300
1656004800000|2022-06-23 17:20:00|399|399|399|397|400|399|398|396|500
1656005100000|2022-06-23 17:25:00|398|398|398|396|398|398|398|396|0
1656005400000|2022-06-23 17:30:00|399|397|400|397|400|399|399|397|100
1656005700000|2022-06-23 17:35:00|399|398|398|396|400|398|398|396|0
1656006000000|2022-06-23 17:40:00|399|397|398|396|399|397|397|395|1000
1656006300000|2022-06-23 17:45:00|399|397|399|397|399|397|398|396|0
1656006600000|2022-06-23 17:50:00|400|398|400|398|400|399|399|397|2300
1656006900000|2022-06-23 17:55:00|401|399|401|399|401|400|400|398|2400
1656007200000|2022-06-23 18:00:00|400|400|401|399|401|400|400|399|100
1656007500000|2022-06-23 18:05:00||400||399||400||399|0
1656007800000|2022-06-23 18:10:00||400||400||400||399|1500
1656008100000|2022-06-23 18:15:00||399||399||399||399|0
1656008400000|2022-06-23 18:20:00|402|400|403|402|403|402|402|399|3300
1656008700000|2022-06-23 18:25:00|404|401|405|403|405|404|404|401|400
1656009000000|2022-06-23 18:30:00|406|404|407|405|407|406|406|404|4700
1656009300000|2022-06-23 18:35:00|406|406|406|404|407|406|405|404|1100
1656009600000|2022-06-23 18:40:00|407|405|407|405|407|406|407|405|800
1656009900000|2022-06-23 18:45:00|408|406|407|405|408|406|407|405|2600
1656010200000|2022-06-23 18:50:00|408|406|409|408|409|408|407|406|600
1656010500000|2022-06-23 18:55:00|410|407|410|408|410|409|409|407|400
1656010800000|2022-06-23 19:00:00|409|409|411|409|411|410|409|408|5900
1656011100000|2022-06-23 19:05:00|412|410|413|412|413|412|412|409|2700
1656011400000|2022-06-23 19:10:00|414|413|413|412|414|413|412|411|1000
1656011700000|2022-06-23 19:15:00|414|411|412|410|414|412|412|410|2800
1656012000000|2022-06-23 19:20:00|413|411|414|413|415|414|413|410|1800
1656012300000|2022-06-23 19:25:00|415|414|416|414|417|415|414|413|6100
1656012600000|2022-06-23 19:30:00|417|415|418|417|418|417|417|415|15300
1656012900000|2022-06-23 19:35:00|419|418|419|417|419|418|419|417|4200
1656013200000|2022-06-23 19:40:00|418|418|419|417|419|418|418|417|2800
1656013500000|2022-06-23 19:45:00|420|418|420|419|420|419|419|417|10000
1656013800000|2022-06-23 19:50:00|421|420|419|418|422|421|418|417|14600
1656014100000|2022-06-23 19:55:00|418|417|419|417|420|418|417|416|11000
1656077400000|2022-06-24 13:30:00|432|421|448|444|448|445|430|421|27100
1656077700000|2022-06-24 13:35:00|447|445|452|450|455|453|444|441|18400
1656078000000|2022-06-24 13:40:00|453|451|461|460|463|461|451|450|23100
1656078300000|2022-06-24 13:45:00|462|461|463|461|464|463|459|457|4800
1656078600000|2022-06-24 13:50:00|462|460|466|465|466|465|461|459|13700
1656078900000|2022-06-24 13:55:00|465|464|458|456|466|464|457|456|3900
1656079200000|2022-06-24 14:00:00|459|457|461|459|466|464|456|455|14500
1656079500000|2022-06-24 14:05:00|460|460|467|466|468|467|460|459|8000
1656079800000|2022-06-24 14:10:00|466|465|467|466|467|466|464|463|2300
1656080100000|2022-06-24 14:15:00|468|465|462|460|468|467|461|459|6500
1656080400000|2022-06-24 14:20:00|461|459|464|462|464|463|460|459|9600
1656080700000|2022-06-24 14:25:00|463|461|463|461|464|463|461|460|1900
1656081000000|2022-06-24 14:30:00|462|462|462|461|463|462|458|457|2900
1656081300000|2022-06-24 14:35:00|463|460|457|456|463|460|457|456|2200
1656081600000|2022-06-24 14:40:00|456|455|453|451|457|456|452|451|7100
1656081900000|2022-06-24 14:45:00|452|450|452|451|453|452|450|449|3000
1656082200000|2022-06-24 14:50:00|453|452|452|451|453|452|450|449|2000
1656082500000|2022-06-24 14:55:00|453|452|455|454|456|455|453|451|4300
1656082800000|2022-06-24 15:00:00|456|455|459|458|459|458|456|454|4100
1656083100000|2022-06-24 15:05:00|458|457|456|455|459|458|456|455|1900
1656083400000|2022-06-24 15:10:00|455|454|452|450|456|454|451|450|15900
1656083700000|2022-06-24 15:15:00|451|449|447|446|452|450|447|446|3900
1656084000000|2022-06-24 15:20:00|448|445|447|445|448|446|446|445|1500
1656084300000|2022-06-24 15:25:00|446|446|452|451|452|451|446|446|4800
1656084600000|2022-06-24 15:30:00|453|452|452|451|454|453|452|450|3900
1656084900000|2022-06-24 15:35:00|451|450|448|447|452|450|446|445|3300
1656085200000|2022-06-24 15:40:00|449|448|449|448|450|449|449|447|3800
1656085500000|2022-06-24 15:45:00|448|447|448|447|449|447|446|445|2900
1656085800000|2022-06-24 15:50:00|447|446|449|448|450|448|447|446|3300
1656086100000|2022-06-24 15:55:00|450|447|450|449|450|449|448|446|2700
1656086400000|2022-06-24 16:00:00|451|450|452|451|452|451|451|450|7200
1656086700000|2022-06-24 16:05:00|453|452|453|452|453|452|453|451|2400
1656087000000|2022-06-24 16:10:00|454|453|454|452|454|453|453|451|3400
1656087300000|2022-06-24 16:15:00|455|453|454|452|455|454|453|452|3800
1656087600000|2022-06-24 16:20:00|453|453|454|453|454|453|452|451|1700
1656087900000|2022-06-24 16:25:00|455|454|454|453|455|454|453|452|1500
1656088200000|2022-06-24 16:30:00|453|452|451|450|453|452|451|450|1200
1656088500000|2022-06-24 16:35:00|452|449|453|452|453|452|450|448|800
1656088800000|2022-06-24 16:40:00|454|453|455|454|455|454|454|452|1700
1656089100000|2022-06-24 16:45:00|454|453|455|453|455|454|454|453|1500
1656089400000|2022-06-24 16:50:00|456|454|458|457|458|457|456|453|4000
1656089700000|2022-06-24 16:55:00|459|458|460|458|460|458|459|457|1900
1656090000000|2022-06-24 17:00:00|459|459|459|457|460|459|459|457|1200
1656090300000|2022-06-24 17:05:00|458|456|458|457|459|457|457|455|100
1656090600000|2022-06-24 17:10:00|||||||||100
1656090900000|2022-06-24 17:15:00|457|456|455|454|457|456|452|450|3400
1656091200000|2022-06-24 17:20:00|456||455||456||455||0
1656091500000|2022-06-24 17:25:00|456|455|456|455|457|455|456|455|2500
1656091800000|2022-06-24 17:30:00|455|454|456|455|457|455|455|454|600
1656092100000|2022-06-24 17:35:00|455|454|456|455|456|455|455|453|2100
1656092400000|2022-06-24 17:40:00|455|454|454|452|456|454|454|452|300
1656092700000|2022-06-24 17:45:00|453|451|452|451|454|452|452|451|1700
1656093000000|2022-06-24 17:50:00|453|452|453|451|455|454|452|451|14700
1656093300000|2022-06-24 17:55:00|454|452|454|453|455|453|453|451|400
1656093600000|2022-06-24 18:00:00|455||454||455||454||0
1656093900000|2022-06-24 18:05:00|455||454||455||454||0
1656094200000|2022-06-24 18:10:00|455|452|455|453|455|454|454|452|1000
1656094500000|2022-06-24 18:15:00|456|454|457|455|457|455|456|454|2600
1656094800000|2022-06-24 18:20:00|456|454|457|455|457|456|455|454|5600
1656095100000|2022-06-24 18:25:00|458|456|457|456|458|457|457|455|8300
1656095400000|2022-06-24 18:30:00|458|457|460|458|460|458|457|456|4100
1656095700000|2022-06-24 18:35:00|459|459|460|459|460|459|459|458|500
1656096000000|2022-06-24 18:40:00|459|458|462|460|462|460|459|458|7700
1656096300000|2022-06-24 18:45:00|461|461|463|461|463|462|461|461|2600
1656096600000|2022-06-24 18:50:00|462|460|461|459|462|460|460|459|3300
1656096900000|2022-06-24 18:55:00|460|458|460|459|461|459|459|458|100
1656097200000|2022-06-24 19:00:00|461|458|461|459|461|460|459|458|900
1656097500000|2022-06-24 19:05:00|460|460|460|459|461|460|459|458|100
1656097800000|2022-06-24 19:10:00|459|458|458|457|460|459|458|457|200
1656098100000|2022-06-24 19:15:00|459|458|459|458|460|458|459|457|300
1656098400000|2022-06-24 19:20:00|458|457|459|457|459|458|458|457|700
1656098700000|2022-06-24 19:25:00|458|458|458|457|460|458|458|457|700
1656099000000|2022-06-24 19:30:00|459|456|457|455|459|457|457|455|2800
1656099300000|2022-06-24 19:35:00|456|456|457|455|457|456|456|455|1400
1656099600000|2022-06-24 19:40:00|458|455|459|457|459|457|457|455|700
1656099900000|2022-06-24 19:45:00|458|456|458|455|459|457|457|455|100
1656100200000|2022-06-24 19:50:00|459|457|460|458|461|459|459|457|300
1656100500000|2022-06-24 19:55:00|461|459|460|457|461|459|458|456|100
1656336600000|2022-06-27 13:30:00|470|463|451|447|470|464|449|446|11300
1656336900000|2022-06-27 13:35:00|450|448|449|446|451|449|442|441|11000
1656337200000|2022-06-27 13:40:00|448|445|443|441|449|446|437|435|4900
1656337500000|2022-06-27 13:45:00|444|440|440|437|444|441|438|436|3000
1656337800000|2022-06-27 13:50:00|439|436|447|445|447|446|438|436|3700
1656338100000|2022-06-27 13:55:00|446|446|442|440|449|447|442|440|4100
1656338400000|2022-06-27 14:00:00|441|441|446|443|447|445|439|437|6100
1656338700000|2022-06-27 14:05:00|445|444|439|437|445|444|438|436|6600
1656339000000|2022-06-27 14:10:00|440|438|439|436|441|439|437|436|9200
1656339300000|2022-06-27 14:15:00|438|437|439|438|440|439|437|436|1000
1656339600000|2022-06-27 14:20:00|440|439|437|436|442|440|437|436|800
1656339900000|2022-06-27 14:25:00|436|435|438|436|440|438|434|432|7000
1656340200000|2022-06-27 14:30:00|437|435|442|441|442|441|437|435|9800
1656340500000|2022-06-27 14:35:00|443|440|443|441|444|442|439|438|2300
1656340800000|2022-06-27 14:40:00|442|440|445|444|445|444|441|439|1200
1656341100000|2022-06-27 14:45:00|444|443|450|448|450|449|444|442|3400
1656341400000|2022-06-27 14:50:00|451|449|448|447|452|450|448|446|2500
1656341700000|2022-06-27 14:55:00|449|448|452|451|453|451|449|448|1100
1656342000000|2022-06-27 15:00:00|453|450|453|452|454|452|451|449|700
1656342300000|2022-06-27 15:05:00|452|451|450|448|453|451|449|447|6600
1656342600000|2022-06-27 15:10:00|449|447|449|447|450|448|448|447|300
1656342900000|2022-06-27 15:15:00|448|446|449|446|451|449|446|444|2900
1656343200000|2022-06-27 15:20:00|448|447|453|450|454|452|448|446|2100
1656343500000|2022-06-27 15:25:00|454|451|454|453|454|453|452|450|4300
1656343800000|2022-06-27 15:30:00|455|452|453|451|455|453|453|451|100
1656344100000|2022-06-27 15:35:00|452|450|450|448|453|451|449|447|700
1656344400000|2022-06-27 15:40:00|449|449|451|450|451|450|449|448|100
1656344700000|2022-06-27 15:45:00|452|451|451|449|454|452|450|448|1800
1656345000000|2022-06-27 15:50:00|450|448|447|445|450|448|447|445|2700
1656345300000|2022-06-27 15:55:00|446|444|445|444|446|445|444|442|1700
1656345600000|2022-06-27 16:00:00|446|443|443|440|446|443|442|440|1000
1656345900000|2022-06-27 16:05:00|442|441|443|441|443|441|441|440|2900
1656346200000|2022-06-27 16:10:00|442|442|445|443|445|443|442|441|0
1656346500000|2022-06-27 16:15:00|444|442|445|443|445|443|443|441|800
1656346800000|2022-06-27 16:20:00|444|442|441|440|444|442|441|440|5300
1656347100000|2022-06-27 16:25:00|440|439|441|440|441|440|440|439|2600
1656347400000|2022-06-27 16:30:00|440|439|442|440|442|440|440|439|200
1656347700000|2022-06-27 16:35:00|441|441|444|443|444|443|441|440|2900
1656348000000|2022-06-27 16:40:00|443|442|443|440|443|442|441|440|1000
1656348300000|2022-06-27 16:45:00|444|441|443|442|444|442|442|441|0
1656348600000|2022-06-27 16:50:00|444|443|444|443|444|443|444|443|0
1656348900000|2022-06-27 16:55:00|443|442|443|442|444|442|442|441|900
1656349200000|2022-06-27 17:00:00|444|441|442|441|444|441|442|441|0
1656349500000|2022-06-27 17:05:00|441|440|442|440|443|441|440|439|500
1656349800000|2022-06-27 17:10:00|443|441|445|444|445|444|442|440|200
1656350100000|2022-06-27 17:15:00|444|443|445|444|445|444|444|443|0
1656350400000|2022-06-27 17:20:00|446|445|448|445|448|446|446|444|200
1656350700000|2022-06-27 17:25:00|447|446|445|444|447|446|444|443|100
1656351000000|2022-06-27 17:30:00|444|443|444|442|445|443|443|442|500
1656351300000|2022-06-27 17:35:00|443|441|443|442|444|442|442|441|600
1656351600000|2022-06-27 17:40:00|444|441|444|441|444|442|443|441|1600
1656351900000|2022-06-27 17:45:00|443|442|442|441|444|442|442|440|400
1656352200000|2022-06-27 17:50:00|443|440|442|440|443|440|441|440|0
1656352500000|2022-06-27 17:55:00||441||440||441||440|0
1656352800000|2022-06-27 18:00:00|441|441|444|442|444|442|441|440|100
1656353100000|2022-06-27 18:05:00|443|441|441|439|444|442|440|438|1700
1656353400000|2022-06-27 18:10:00|442|440|445|443|445|444|442|440|800
1656353700000|2022-06-27 18:15:00|444|442|445|444|445|444|444|442|800
1656354000000|2022-06-27 18:20:00|446|445|446|445|446|445|445|443|100
1656354300000|2022-06-27 18:25:00|445|444|445|444|446|445|444|442|0
1656354600000|2022-06-27 18:30:00|444|443|445|444|445|444|444|442|100
1656354900000|2022-06-27 18:35:00|444|443|447|446|448|446|444|442|600
1656355200000|2022-06-27 18:40:00|446|445|448|446|448|446|446|444|500
1656355500000|2022-06-27 18:45:00|447|445|448|445|448|446|447|445|100
1656355800000|2022-06-27 18:50:00|447|446|446|444|448|446|445|443|400
1656356100000|2022-06-27 18:55:00|445|445|446|445|447|446|445|445|500
1656356400000|2022-06-27 19:00:00|445|444|444|441|446|444|441|440|800
1656356700000|2022-06-27 19:05:00|443|442|443|442|444|442|442|440|400
1656357000000|2022-06-27 19:10:00|444|441|443|442|445|444|443|441|400
1656357300000|2022-06-27 19:15:00|444|441|444|442|444|442|443|441|500
1656357600000|2022-06-27 19:20:00|443|441|442|441|444|442|442|441|400
1656357900000|2022-06-27 19:25:00|441|440|442|440|443|441|440|437|2800
1656358200000|2022-06-27 19:30:00|443|441|442|441|443|441|442|440|0
1656358500000|2022-06-27 19:35:00|441|440|441|439|442|441|440|438|700
1656358800000|2022-06-27 19:40:00|440|440|442|441|442|441|440|438|5000
1656359100000|2022-06-27 19:45:00|443|442|444|443|444|443|443|441|4300
1656359400000|2022-06-27 19:50:00|443|442|442|441|444|442|442|440|8900
1656359700000|2022-06-27 19:55:00|443|442|443|442|443|442|443|442|5200
1656423000000|2022-06-28 13:30:00|446|443|443|440|450|447|441|437|9700
1656423300000|2022-06-28 13:35:00|444|441|446|445|449|446|441|437|500
1656423600000|2022-06-28 13:40:00|447|446|453|450|453|451|444|442|8900
1656423900000|2022-06-28 13:45:00|452|449|449|448|452|450|443|441|14400
1656424200000|2022-06-28 13:50:00|448|447|450|449|451|450|448|446|1000
1656424500000|2022-06-28 13:55:00|451|448|444|442|451|448|441|439|3100
1656424800000|2022-06-28 14:00:00|443|441|440|438|445|443|438|437|4500
1656425100000|2022-06-28 14:05:00|439|437|436|435|439|437|433|432|11500
1656425400000|2022-06-28 14:10:00|435|434|440|438|441|440|435|434|200
1656425700000|2022-06-28 14:15:00|439|439|434|433|440|439|434|433|6100
1656426000000|2022-06-28 14:20:00|433|432|433|431|434|432|431|430|5300
1656426300000|2022-06-28 14:25:00|434|432|432|431|435|433|432|430|3400
1656426600000|2022-06-28 14:30:00|431|430|429|427|432|430|427|426|5300
1656426900000|2022-06-28 14:35:00|428|426|431|428|432|430|426|425|2000
1656427200000|2022-06-28 14:40:00|430|427|429|426|431|428|426|425|1900
1656427500000|2022-06-28 14:45:00|428|427|427|425|429|428|426|425|900
1656427800000|2022-06-28 14:50:00|426|426|426|424|428|427|425|423|2000
1656428100000|2022-06-28 14:55:00|427|425|429|427|429|428|426|424|1100
1656428400000|2022-06-28 15:00:00|428|428|429|427|430|428|427|425|800
1656428700000|2022-06-28 15:05:00|428|426|425|423|428|427|424|422|3100
1656429000000|2022-06-28 15:10:00|424|424|425|423|427|425|424|423|500
1656429300000|2022-06-28 15:15:00|426|422|423|421|426|422|421|420|8000
1656429600000|2022-06-28 15:20:00|422|420|420|418|423|421|418|416|4500
1656429900000|2022-06-28 15:25:00|419|417|420|419|421|420|419|417|300
1656430200000|2022-06-28 15:30:00|421|420|422|421|424|422|421|419|5600
1656430500000|2022-06-28 15:35:00|421|420|420|417|422|421|419|417|1000
1656430800000|2022-06-28 15:40:00|419|416|417|416|420|417|416|415|8600
1656431100000|2022-06-28 15:45:00|416|415|417|416|419|417|416|414|800
1656431400000|2022-06-28 15:50:00|418|417|415|414|419|417|415|414|800
1656431700000|2022-06-28 15:55:00|414|413|414|412|416|415|414|412|1900
1656432000000|2022-06-28 16:00:00|413|413|413|411|414|413|412|410|900
1656432300000|2022-06-28 16:05:00|412|410|417|414|417|416|412|410|500
1656432600000|2022-06-28 16:10:00|416|415|417|414|419|417|416|414|100
1656432900000|2022-06-28 16:15:00|416|413|417|416|417|416|415|413|400
1656433200000|2022-06-28 16:20:00|416|415|417|414|418|416|416|414|800
1656433500000|2022-06-28 16:25:00|416|415|419|417|419|417|416|414|500
1656433800000|2022-06-28 16:30:00|418|416|416|414|419|416|416|414|500
1656434100000|2022-06-28 16:35:00|417|415|419|417|419|417|417|414|200
1656434400000|2022-06-28 16:40:00|420|418|420|418|420|418|419|417|500
1656434700000|2022-06-28 16:45:00|421|419|419|417|421|419|418|417|200
1656435000000|2022-06-28 16:50:00|418|416|416|415|419|416|416|415|2500
1656435300000|2022-06-28 16:55:00|417|416|416|415|418|416|416|415|0
1656435600000|2022-06-28 17:00:00|415|414|415|413|416|415|414|413|3700
1656435900000|2022-06-28 17:05:00|414|412|412|410|415|413|412|410|900
1656436200000|2022-06-28 17:10:00|413|411|412|410|413|411|411|410|600
1656436500000|2022-06-28 17:15:00||411||411||411||411|0
1656436800000|2022-06-28 17:20:00|411|410|411|410|412|410|410|409|7000
1656437100000|2022-06-28 17:25:00|410|409|412|411|413|412|410|409|500
1656437400000|2022-06-28 17:30:00|413|410|412|410|413|412|411|410|500
1656437700000|2022-06-28 17:35:00|411|409|408|407|411|409|408|407|1500
1656438000000|2022-06-28 17:40:00|409|408|410|409|411|409|408|407|0
1656438300000|2022-06-28 17:45:00|411||411||411||410||0
1656438600000|2022-06-28 17:50:00|410|410|411|409|412|410|410|408|200
1656438900000|2022-06-28 17:55:00|410||410||411||410||0
1656439200000|2022-06-28 18:00:00|411|410|408|407|412|410|408|407|2600
1656439500000|2022-06-28 18:05:00|407|406|407|405|408|406|406|405|300
1656439800000|2022-06-28 18:10:00|406|404|405|404|407|404|405|403|5600
1656440100000|2022-06-28 18:15:00|404|403|404|402|405|404|403|402|300
1656440400000|2022-06-28 18:20:00|405|403|404|402|405|404|403|402|0
1656440700000|2022-06-28 18:25:00|405|401|403|402|405|402|403|401|2000
1656441000000|2022-06-28 18:30:00|404|403|404|403|404|403|404|402|900
1656441300000|2022-06-28 18:35:00|403|402|405|402|405|403|403|402|1200
1656441600000|2022-06-28 18:40:00|403|403|404|402|405|403|403|401|2700
1656441900000|2022-06-28 18:45:00|403|403|407|406|408|406|403|402|700
1656442200000|2022-06-28 18:50:00|408|405|407|405|408|406|406|404|100
1656442500000|2022-06-28 18:55:00|406|406|406|405|406|406|405|404|1300
1656442800000|2022-06-28 19:00:00|405|404|405|403|405|404|404|402|2400
1656443100000|2022-06-28 19:05:00|404||405||405||404||5500
1656443400000|2022-06-28 19:10:00|404|402|403|401|404|403|402|401|1300
1656443700000|2022-06-28 19:15:00|404|402|407|405|407|405|403|401|1200
1656444000000|2022-06-28 19:20:00|406|404|409|407|409|407|405|403|1400
1656444300000|2022-06-28 19:25:00|408|406|409|407|409|407|408|406|300
1656444600000|2022-06-28 19:30:00|408||409||409||408||0
1656444900000|2022-06-28 19:35:00|408|406|408|407|409|407|408|406|1500
1656445200000|2022-06-28 19:40:00|409|408|407|406|410|409|407|405|1800
1656445500000|2022-06-28 19:45:00|406|405|406|405|407|406|406|405|100
1656445800000|2022-06-28 19:50:00|405|404|408|406|408|406|404|403|1900
1656446100000|2022-06-28 19:55:00|407|405|408|404|408|406|406|404|12100
1656509400000|2022-06-29 13:30:00|400|398|394|391|403|399|393|391|15200
1656509700000|2022-06-29 13:35:00|393|392|391|390|397|395|391|390|10900
1656510000000|2022-06-29 13:40:00|392|389|389|386|393|392|387|386|15900
1656510300000|2022-06-29 13:45:00|388|387|396|394|397|395|387|386|4700
1656510600000|2022-06-29 13:50:00|395|393|402|401|406|404|394|392|8200
1656510900000|2022-06-29 13:55:00|401|400|399|397|404|402|399|397|2000
1656511200000|2022-06-29 14:00:00|398|396|405|402|405|403|397|395|10500
1656511500000|2022-06-29 14:05:00|404|403|403|400|407|405|402|400|2800
1656511800000|2022-06-29 14:10:00|404|401|398|397|404|402|397|396|14700
1656512100000|2022-06-29 14:15:00|397|396|393|391|399|397|392|390|16500
1656512400000|2022-06-29 14:20:00|394|392|394|391|395|393|392|390|1400
1656512700000|2022-06-29 14:25:00|393|392|395|392|397|395|393|391|2600
1656513000000|2022-06-29 14:30:00|394|393|392|390|396|395|391|390|2200
1656513300000|2022-06-29 14:35:00|393|391|393|390|393|391|389|388|1400
1656513600000|2022-06-29 14:40:00|394|391|397|395|397|396|393|391|500
1656513900000|2022-06-29 14:45:00|398|396|397|394|398|397|396|394|300
1656514200000|2022-06-29 14:50:00|398|395|396|394|399|398|395|393|9400
1656514500000|2022-06-29 14:55:00|395|393|394|392|396|393|393|392|800
1656514800000|2022-06-29 15:00:00|393|391|391|390|394|392|391|390|1600
1656515100000|2022-06-29 15:05:00|392|391|393|391|394|392|391|390|3400
1656515400000|2022-06-29 15:10:00|392|390|390|389|393|390|390|388|1600
1656515700000|2022-06-29 15:15:00|391|390|389|388|392|390|388|387|1200
1656516000000|2022-06-29 15:20:00|388|387|390|388|390|389|388|387|300
1656516300000|2022-06-29 15:25:00|391|389|392|391|393|391|390|388|100
1656516600000|2022-06-29 15:30:00|391|390|395|393|395|393|391|390|2000
1656516900000|2022-06-29 15:35:00|394|394|394|393|396|395|394|392|100
1656517200000|2022-06-29 15:40:00|393|392|393|392|394|393|392|391|1200
1656517500000|2022-06-29 15:45:00|392|391|392|390|394|392|391|390|2800
1656517800000|2022-06-29 15:50:00|391|391|394|392|394|392|391|391|700
1656518100000|2022-06-29 15:55:00|393|391|391|390|393|391|391|390|1100
1656518400000|2022-06-29 16:00:00|390|389|391|389|392|390|390|389|500
1656518700000|2022-06-29 16:05:00|390|388|390|388|391|389|389|388|100
1656519000000|2022-06-29 16:10:00||389||389||389||388|0
1656519300000|2022-06-29 16:15:00|391|390|391|390|391|390|390|390|100
1656519600000|2022-06-29 16:20:00|392|391|390|388|393|392|389|388|5400
1656519900000|2022-06-29 16:25:00|389|389|389|387|390|389|388|387|3400
1656520200000|2022-06-29 16:30:00|388|388|389|387|390|388|388|387|0
1656520500000|2022-06-29 16:35:00|390|388|391|388|391|389|389|387|1500
1656520800000|2022-06-29 16:40:00|390|389|390|389|390|389|389|387|0
1656521100000|2022-06-29 16:45:00|391||390||391||390||1200
1656521400000|2022-06-29 16:50:00|389|388|390|387|391|389|389|387|300
1656521700000|2022-06-29 16:55:00|389|388|390|389|391|389|389|388|0
1656522000000|2022-06-29 17:00:00|389|388|390|389|390|389|389|388|100
1656522300000|2022-06-29 17:05:00|391|390|393|391|393|391|390|389|2600
1656522600000|2022-06-29 17:10:00|394|392|391|389|394|392|390|389|1200
1656522900000|2022-06-29 17:15:00|390||390||391||390||0
1656523200000|2022-06-29 17:20:00|389|388|389|387|389|388|388|387|500
1656523500000|2022-06-29 17:25:00|390|388|392|390|392|391|390|388|400
1656523800000|2022-06-29 17:30:00|391|389|391|389|392|390|390|389|0
1656524100000|2022-06-29 17:35:00|392|390|393|391|393|392|391|389|200
1656524400000|2022-06-29 17:40:00|392|392|394|392|394|393|392|391|100
1656524700000|2022-06-29 17:45:00|393||393||394||393||0
1656525000000|2022-06-29 17:50:00|392|391|392|391|393|392|392|391|800
1656525300000|2022-06-29 17:55:00|393|392|394|393|394|393|393|391|400
1656525600000|2022-06-29 18:00:00|395|392|397|395|397|396|395|392|1400
1656525900000|2022-06-29 18:05:00|396|396|396|395|398|396|396|394|1300
1656526200000|2022-06-29 18:10:00|395|394|396|394|397|395|395|393|300
1656526500000|2022-06-29 18:15:00|395|395|394|393|396|395|394|392|700
1656526800000|2022-06-29 18:20:00|395|392|394|391|395|393|393|391|0
1656527100000|2022-06-29 18:25:00|393|392|395|393|395|394|393|391|1100
1656527400000|2022-06-29 18:30:00|394|392|393|392|394|392|393|391|200
1656527700000|2022-06-29 18:35:00|392|391|392|391|393|392|392|390|500
1656528000000|2022-06-29 18:40:00|391|390|391|389|392|390|390|389|300
1656528300000|2022-06-29 18:45:00||390||390||390||390|0
1656528600000|2022-06-29 18:50:00|390|389|393|391|393|391|390|389|800
1656528900000|2022-06-29 18:55:00|392|392|393|392|394|392|392|391|100
1656529200000|2022-06-29 19:00:00|394|391|392|391|394|391|392|390|900
1656529500000|2022-06-29 19:05:00|393|392|395|393|395|394|393|391|600
1656529800000|2022-06-29 19:10:00|394|392|394|392|395|393|394|392|200
1656530100000|2022-06-29 19:15:00|395|393|395|393|397|395|394|393|1200
1656530400000|2022-06-29 19:20:00|394|394|395|394|395|394|394|393|700
1656530700000|2022-06-29 19:25:00|396|395|398|396|398|396|396|395|5000
1656531000000|2022-06-29 19:30:00|399|397|396|395|399|397|396|395|2500
1656531300000|2022-06-29 19:35:00|397|396|398|396|398|396|396|395|1300
1656531600000|2022-06-29 19:40:00|397|397|400|399|400|399|397|396|5300
1656531900000|2022-06-29 19:45:00|401|400|399|397|401|400|398|397|4200
1656532200000|2022-06-29 19:50:00|400|398|399|398|400|399|399|397|11000
1656532500000|2022-06-29 19:55:00|400|399|402|400|402|400|399|398|18000
1656595800000|2022-06-30 13:30:00|390|383|386|384|390|387|385|382|12300
1656596100000|2022-06-30 13:35:00|387|383|381|380|388|385|381|380|16200
1656596400000|2022-06-30 13:40:00|382|381|381|379|382|381|378|377|13400
1656596700000|2022-06-30 13:45:00|382|380|383|380|387|385|380|379|700
1656597000000|2022-06-30 13:50:00|382|379|377|375|383|380|376|374|47200
1656597300000|2022-06-30 13:55:00|378|374|376|375|378|376|375|374|7300
1656597600000|2022-06-30 14:00:00|375|374|376|373|377|375|374|372|10100
1656597900000|2022-06-30 14:05:00|375|374|375|373|376|374|375|373|300
1656598200000|2022-06-30 14:10:00|376|374|379|376|379|376|375|373|6100
1656598500000|2022-06-30 14:15:00|378|377|378|376|380|378|377|375|9300
1656598800000|2022-06-30 14:20:00|379|377|379|377|380|378|377|375|20400
1656599100000|2022-06-30 14:25:00|378|376|378|376|379|378|378|376|5300
1656599400000|2022-06-30 14:30:00|379|377|385|382|385|383|379|377|10900
1656599700000|2022-06-30 14:35:00|384|383|383|380|385|383|382|380|700
1656600000000|2022-06-30 14:40:00|382|379|381|379|382|380|380|378|0
1656600300000|2022-06-30 14:45:00|380|380|378|376|381|380|378|376|5300
1656600600000|2022-06-30 14:50:00|379|377|382|380|382|381|377|376|1000
1656600900000|2022-06-30 14:55:00|381|379|384|382|384|383|381|379|1600
1656601200000|2022-06-30 15:00:00|383|381|380|378|384|382|380|378|2100
1656601500000|2022-06-30 15:05:00|381|379|383|382|383|382|381|378|800
1656601800000|2022-06-30 15:10:00|384|383|385|383|385|384|383|382|1400
1656602100000|2022-06-30 15:15:00|384|382|385|383|387|385|384|382|900
1656602400000|2022-06-30 15:20:00|386|384|388|386|389|387|385|383|1400
1656602700000|2022-06-30 15:25:00|389|387|388|386|389|388|388|386|3000
1656603000000|2022-06-30 15:30:00|387|385|385|383|388|387|385|383|2600
1656603300000|2022-06-30 15:35:00|384|382|388|385|388|386|384|382|600
1656603600000|2022-06-30 15:40:00|387|386|388|387|388|387|386|384|14100
1656603900000|2022-06-30 15:45:00|389|388|390|388|393|391|388|387|8400
1656604200000|2022-06-30 15:50:00|389|387|386|384|389|387|386|384|100
1656604500000|2022-06-30 15:55:00|387|385|389|387|389|387|387|384|100
1656604800000|2022-06-30 16:00:00|388|386|386|385|389|388|386|384|300
1656605100000|2022-06-30 16:05:00|385|384|385|383|385|385|384|383|100
1656605400000|2022-06-30 16:10:00|384|384|385|383|386|384|384|382|6100
1656605700000|2022-06-30 16:15:00|384|382|386|384|387|385|384|382|10400
1656606000000|2022-06-30 16:20:00|387|385|390|388|390|388|385|383|900
1656606300000|2022-06-30 16:25:00|391|389|391|389|393|391|391|388|1600
1656606600000|2022-06-30 16:30:00|392|390|393|390|394|393|391|390|23800
1656606900000|2022-06-30 16:35:00|392|389|391|388|392|390|389|387|800
1656607200000|2022-06-30 16:40:00|390|389|392|389|392|390|390|388|100
1656607500000|2022-06-30 16:45:00|391|390|392|389|394|392|391|389|400
1656607800000|2022-06-30 16:50:00|391|388|391|388|391|389|390|388|0
1656608100000|2022-06-30 16:55:00|392|389|391|388|392|390|390|388|0
1656608400000|2022-06-30 17:00:00|390|387|389|387|390|387|389|387|0
1656608700000|2022-06-30 17:05:00|388|386|387|385|389|387|386|385|300
1656609000000|2022-06-30 17:10:00|386|384|384|383|386|384|384|383|10900
1656609300000|2022-06-30 17:15:00|385|384|385|384|385|384|384|383|600
1656609600000|2022-06-30 17:20:00|386||385||386||385||200
1656609900000|2022-06-30 17:25:00|386|385|387|384|387|385|386|384|0
1656610200000|2022-06-30 17:30:00|386|385|387|385|387|386|386|385|0
1656610500000|2022-06-30 17:35:00||386||386||386||385|200
1656610800000|2022-06-30 17:40:00|388|387|386|385|389|387|386|385|1700
1656611100000|2022-06-30 17:45:00|387|386|389|387|389|387|387|385|100
1656611400000|2022-06-30 17:50:00|390|386|391|389|392|390|390|386|1300
1656611700000|2022-06-30 17:55:00|390|390|388|387|391|390|388|387|200
1656612000000|2022-06-30 18:00:00|389|388|391|389|391|389|388|387|1200
1656612300000|2022-06-30 18:05:00|390|388|390|388|391|389|390|388|3700
1656612600000|2022-06-30 18:10:00|391|389|391|390|393|391|391|389|3200
1656612900000|2022-06-30 18:15:00|392|389|393|391|393|391|391|389|700
1656613200000|2022-06-30 18:20:00|392|390|389|388|393|391|389|388|6000
1656613500000|2022-06-30 18:25:00|391|387|390|388|391|389|390|387|200
1656613800000|2022-06-30 18:30:00|389|389|389|388|390|389|389|388|1200
1656614100000|2022-06-30 18:35:00|390|389|390|388|390|389|389|388|1300
1656614400000|2022-06-30 18:40:00|389|389|387|385|390|389|387|385|4600
1656614700000|2022-06-30 18:45:00|388|386|387|385|388|387|386|385|4100
1656615000000|2022-06-30 18:50:00|386|384|385|383|386|384|384|383|10100
1656615300000|2022-06-30 18:55:00|384|382|385|383|385|383|383|382|11000
1656615600000|2022-06-30 19:00:00|384|384|383|381|385|384|383|381|5900
1656615900000|2022-06-30 19:05:00|382|382|382|380|382|382|381|380|2800
1656616200000|2022-06-30 19:10:00|381|381|382|380|382|381|381|380|2600
1656616500000|2022-06-30 19:15:00|381|381|382|380|382|381|381|380|2000
1656616800000|2022-06-30 19:20:00|383|381|383|382|384|383|383|380|3300
1656617100000|2022-06-30 19:25:00|384|383|385|383|385|384|383|382|500
1656617400000|2022-06-30 19:30:00|386|384|387|385|387|385|385|384|1800
1656617700000|2022-06-30 19:35:00|386|384|386|384|388|386|386|384|1800
1656618000000|2022-06-30 19:40:00|387|384|386|384|387|384|384|382|100
1656618300000|2022-06-30 19:45:00|385|383|383|381|386|383|383|381|3200
1656618600000|2022-06-30 19:50:00|384|382|382|380|385|383|382|380|1600
1656618900000|2022-06-30 19:55:00|383|381|385|382|386|383|383|381|5400
1656941400000|2022-07-04 13:30:00|390|384|388|385|390|388|386|383|2100
1656941700000|2022-07-04 13:35:00|387|386|389|386|390|387|386|385|2300
1656942000000|2022-07-04 13:40:00|390|387|385|383|390|387|385|382|2700
1656942300000|2022-07-04 13:45:00|384|382|384|381|384|382|382|380|400
1656942600000|2022-07-04 13:50:00|383|383|384|383|385|383|383|383|100
1656942900000|2022-07-04 13:55:00|385|384|386|384|387|385|384|384|2000
1656943200000|2022-07-04 14:00:00|387|385|387|385|388|386|386|384|300
1656943500000|2022-07-04 14:05:00|388|386|389|388|390|388|388|386|300
1656943800000|2022-07-04 14:10:00|390|387|387|386|390|387|387|386|300
1656944100000|2022-07-04 14:15:00|388|385|389|387|389|387|387|385|0
1656944400000|2022-07-04 14:20:00|388||388||388||388||100
1656944700000|2022-07-04 14:25:00|389|388|390|388|390|388|389|388|6300
1656945000000|2022-07-04 14:30:00|389|387|389|387|390|387|387|385|2700
1656945300000|2022-07-04 14:35:00|388||388||388||388||0
1656945600000|2022-07-04 14:40:00|389|388|389|387|390|389|388|386|2900
1656945900000|2022-07-04 14:45:00|388|388|387|386|388|388|387|386|1600
1656946500000|2022-07-04 14:55:00|388|387|390|388|390|389|388|387|1200
1656946800000|2022-07-04 15:00:00|389|387|390|388|390|389|389|387|500
1656947100000|2022-07-04 15:05:00|391|389|392|389|393|391|391|389|12900
1656947400000|2022-07-04 15:10:00|393|390|392|391|393|391|392|390|0
1656947700000|2022-07-04 15:15:00|391|390|391|389|391|390|391|389|200
1656948000000|2022-07-04 15:20:00|390|390|391|389|391|390|390|389|100
1656948300000|2022-07-04 15:25:00|390|388|389|388|391|388|389|388|700
1656948600000|2022-07-04 15:30:00||387||387||387||387|0
1656948900000|2022-07-04 15:35:00|388|386|388|386|388|386|388|386|2000
1656949200000|2022-07-04 15:40:00|387||389||389||387||300
1656949500000|2022-07-04 15:45:00|390|387|391|388|391|388|390|386|100
1656949800000|2022-07-04 15:50:00|390||390||390||390||100
1656950100000|2022-07-04 15:55:00|389|387|389|387|389|387|389|387|200
1656950700000|2022-07-04 16:05:00|390|388|391|388|391|389|390|388|400
1656951000000|2022-07-04 16:10:00||389||389||389||389|100
1656951300000|2022-07-04 16:15:00|390|388|390|387|390|388|390|387|100
1656951600000|2022-07-04 16:20:00|389||389||389||389||0
1656951900000|2022-07-04 16:25:00|388|386|389|386|389|386|386|385|16500
1656952200000|2022-07-04 16:30:00|388|387|389|387|389|387|388|387|100
1656952800000|2022-07-04 16:40:00|390|388|389|386|391|388|389|386|12300
1656953100000|2022-07-04 16:45:00|388||389||389||388||0
1656953400000|2022-07-04 16:50:00|388|387|388|386|388|387|388|386|100
1656954300000|2022-07-04 17:05:00|387|385|387|385|387|385|387|385|0
1656954600000|2022-07-04 17:10:00|386|386|386|384|386|386|385|384|300
1656954900000|2022-07-04 17:15:00||385||385||385||385|0
1656955200000|2022-07-04 17:20:00||384||384||384||384|0
1656955500000|2022-07-04 17:25:00|387|385|387|384|387|385|387|384|100
1656955800000|2022-07-04 17:30:00|386|385|387|385|388|385|386|385|100
1656956100000|2022-07-04 17:35:00|388|386|390|387|390|387|388|386|1100
1656956400000|2022-07-04 17:40:00|389|388|389|387|389|388|389|387|1000
1656956700000|2022-07-04 17:45:00|390||389||390||389||100
1656957000000|2022-07-04 17:50:00|390||389||390||389||0
1656957300000|2022-07-04 17:55:00|390|386|389|386|390|387|389|386|0
1656958200000|2022-07-04 18:10:00|||||||||100
1656958500000|2022-07-04 18:15:00|388|387|388|386|388|387|388|386|100
1656958800000|2022-07-04 18:20:00|387||388||388||387||200
1656959100000|2022-07-04 18:25:00||387||386||387||385|3400
1656959700000|2022-07-04 18:35:00||387||385||387||385|500
1656960000000|2022-07-04 18:40:00||386||386||386||386|100
1656960300000|2022-07-04 18:45:00|387||388||388||387||1500
1656960900000|2022-07-04 18:55:00|||||||||900
1656961200000|2022-07-04 19:00:00|387|385|387|385|387|385|387|385|3100
1656961500000|2022-07-04 19:05:00|388|386|389|386|390|386|388|386|500
1656961800000|2022-07-04 19:10:00|388|385|386|385|388|385|386|385|900
1656962100000|2022-07-04 19:15:00|387|386|388|386|389|386|386|385|9800
1656962400000|2022-07-04 19:20:00||385||386||386||385|2100
1656962700000|2022-07-04 19:25:00|389|387|390|388|391|388|389|387|1700
1656963000000|2022-07-04 19:30:00|389|387|389|387|390|387|388|386|2200
1656963300000|2022-07-04 19:35:00|388|386|387|386|388|387|387|386|100
1656963600000|2022-07-04 19:40:00|386|385|387|385|388|385|386|385|3800
1656963900000|2022-07-04 19:45:00|388|386|387|385|388|386|387|385|2400
1656964200000|2022-07-04 19:50:00||386||386||386||386|0
1656964500000|2022-07-04 19:55:00|388|385|388|386|388|386|388|385|2200
1657027800000|2022-07-05 13:30:00|391|383|379|376|391|383|377|374|20700
1657028100000|2022-07-05 13:35:00|378|377|376|374|380|377|375|374|3400
1657028400000|2022-07-05 13:40:00|375|373|383|382|385|384|374|372|16000
1657028700000|2022-07-05 13:45:00|382|381|386|385|390|388|382|380|9900
1657029000000|2022-07-05 13:50:00|385|384|386|384|386|384|382|381|1200
1657029300000|2022-07-05 13:55:00|387|383|385|382|387|383|380|379|900
1657029600000|2022-07-05 14:00:00|384|381|382|380|387|385|381|379|4700
1657029900000|2022-07-05 14:05:00|383|379|388|387|389|387|383|379|4100
1657030200000|2022-07-05 14:10:00|389|386|397|395|397|396|389|386|14700
1657030500000|2022-07-05 14:15:00|396|394|398|395|398|396|395|394|3000
1657030800000|2022-07-05 14:20:00|397|396|399|397|401|400|396|395|20800
1657031100000|2022-07-05 14:25:00|398|396|401|399|402|401|397|395|12100
1657031400000|2022-07-05 14:30:00|400|400|404|401|405|404|400|399|5600
1657031700000|2022-07-05 14:35:00|405|402|410|407|410|409|404|402|12700
1657032000000|2022-07-05 14:40:00|409|408|407|405|410|409|407|405|1800
1657032300000|2022-07-05 14:45:00|406|406|405|403|407|406|403|402|15800
1657032600000|2022-07-05 14:50:00|404|402|405|403|405|404|403|402|300
1657032900000|2022-07-05 14:55:00|404|404|407|405|408|407|404|403|7200
1657033200000|2022-07-05 15:00:00|406|404|406|404|407|404|404|403|6800
1657033500000|2022-07-05 15:05:00|405|403|403|400|406|403|401|398|21300
1657033800000|2022-07-05 15:10:00|404|401|401|399|404|402|400|399|5600
1657034100000|2022-07-05 15:15:00|400|398|401|400|403|402|399|398|4200
1657034400000|2022-07-05 15:20:00|402|401|401|399|403|402|400|399|1600
1657034700000|2022-07-05 15:25:00|400|398|402|400|403|401|400|398|0
1657035000000|2022-07-05 15:30:00|401|399|402|400|404|403|401|399|0
1657035300000|2022-07-05 15:35:00|403|401|401|399|403|401|399|398|1200
1657035600000|2022-07-05 15:40:00|402|398|405|403|406|405|401|398|1700
1657035900000|2022-07-05 15:45:00|406|404|408|406|409|407|406|404|12100
1657036200000|2022-07-05 15:50:00|407|405|409|407|409|407|407|405|5400
1657036500000|2022-07-05 15:55:00|408|408|409|408|409|408|408|407|900
1657036800000|2022-07-05 16:00:00|408|407|409|407|410|409|408|407|3800
1657037100000|2022-07-05 16:05:00|408|408|410|408|410|408|407|406|400
1657037400000|2022-07-05 16:10:00|409|409|410|408|412|411|409|408|13400
1657037700000|2022-07-05 16:15:00|411|409|412|410|413|411|409|407|1600
1657038000000|2022-07-05 16:20:00|413|411|414|413|414|413|413|410|10300
1657038300000|2022-07-05 16:25:00|413|412|412|409|413|413|411|409|3200
1657038600000|2022-07-05 16:30:00|411|410|410|409|411|411|410|408|800
1657038900000|2022-07-05 16:35:00|411|408|411|410|412|411|410|408|100
1657039200000|2022-07-05 16:40:00|412|409|409|408|412|410|409|407|1700
1657039500000|2022-07-05 16:45:00|410|407|409|407|410|408|408|407|1200
1657039800000|2022-07-05 16:50:00|410|408|412|411|412|411|410|407|2700
1657040100000|2022-07-05 16:55:00|413|410|413|411|413|412|411|409|3900
1657040400000|2022-07-05 17:00:00|414|412|417|416|417|416|413|411|20700
1657040700000|2022-07-05 17:05:00|416|415|419|417|419|417|415|414|10200
1657041000000|2022-07-05 17:10:00|420|418|420|418|420|419|419|417|1100
1657041300000|2022-07-05 17:15:00|419|419|420|419|420|419|419|418|400
1657041600000|2022-07-05 17:20:00|421|420|422|420|425|423|421|419|2600
1657041900000|2022-07-05 17:25:00|423|421|422|420|423|421|422|420|0
1657042200000|2022-07-05 17:30:00|423|421|426|425|426|425|422|421|6000
1657042500000|2022-07-05 17:35:00|427|426|429|427|430|428|427|425|4700
1657042800000|2022-07-05 17:40:00|428|428|427|425|429|428|426|425|1100
1657043100000|2022-07-05 17:45:00|426|424|425|424|428|426|425|424|6700
1657043400000|2022-07-05 17:50:00|426|425|429|428|429|428|426|425|800
1657043700000|2022-07-05 17:55:00|430|429|430|428|430|429|429|428|600
1657044000000|2022-07-05 18:00:00|429|429|430|427|430|429|429|427|1300
1657044300000|2022-07-05 18:05:00|429|426|427|425|429|427|426|425|0
1657044600000|2022-07-05 18:10:00||426||425||426||425|0
1657044900000|2022-07-05 18:15:00|426|424|425|424|426|424|424|422|1900
1657045200000|2022-07-05 18:20:00|426|423|429|428|429|428|425|423|7500
1657045500000|2022-07-05 18:25:00|430|429|430|429|431|430|429|428|3400
1657045800000|2022-07-05 18:30:00|431|428|432|430|432|431|429|427|17100
1657046100000|2022-07-05 18:35:00|433|431|434|432|435|434|432|430|1600
1657046400000|2022-07-05 18:40:00|433|433|433|431|433|433|432|431|100
1657046700000|2022-07-05 18:45:00|432|430|435|433|436|434|432|429|2700
1657047000000|2022-07-05 18:50:00|434|432|435|434|435|434|434|432|900
1657047300000|2022-07-05 18:55:00|436|435|437|436|438|437|436|434|1000
1657047600000|2022-07-05 19:00:00|436|435|436|434|437|436|434|433|4400
1657047900000|2022-07-05 19:05:00|437|435|438|436|438|437|436|434|800
1657048200000|2022-07-05 19:10:00|439|437|439|437|439|438|438|436|5100
1657048500000|2022-07-05 19:15:00|438|438|435|433|439|438|435|433|500
1657048800000|2022-07-05 19:20:00|436|434|439|436|439|438|436|433|3300
1657049100000|2022-07-05 19:25:00|438|437|440|438|440|439|438|437|2100
1657049400000|2022-07-05 19:30:00|441|439|442|440|443|441|439|438|2900
1657049700000|2022-07-05 19:35:00|441|439|439|437|442|440|439|437|12300
1657050000000|2022-07-05 19:40:00|438|438|440|438|441|440|438|437|8000
1657050300000|2022-07-05 19:45:00|441|439|442|441|442|441|441|439|5300
1657050600000|2022-07-05 19:50:00|441|439|442|441|442|441|439|438|18800
1657050900000|2022-07-05 19:55:00|441|440|442|438|443|442|440|438|7600
1657114200000|2022-07-06 13:30:00|435|433|436|433|442|440|435|431|7500
1657114500000|2022-07-06 13:35:00|437|434|423|420|437|434|419|417|13300
1657114800000|2022-07-06 13:40:00|424|421|428|425|432|430|421|419|6800
1657115100000|2022-07-06 13:45:00|429|426|420|418|429|427|419|418|3700
1657115400000|2022-07-06 13:50:00|419|417|429|427|430|428|418|416|5400
1657115700000|2022-07-06 13:55:00|428|426|434|431|434|432|426|424|2300
1657116000000|2022-07-06 14:00:00|433|430|429|427|434|432|429|426|10900
1657116300000|2022-07-06 14:05:00|428|426|433|430|435|433|428|426|6000
1657116600000|2022-07-06 14:10:00|432|429|425|422|432|430|420|419|18300
1657116900000|2022-07-06 14:15:00|424|423|424|421|426|424|422|421|16700
1657117200000|2022-07-06 14:20:00|423|422|425|422|426|424|422|421|9600
1657117500000|2022-07-06 14:25:00|424|421|424|421|427|425|423|421|1300
1657117800000|2022-07-06 14:30:00|423|422|421|419|425|423|420|418|2100
1657118100000|2022-07-06 14:35:00|420|418|426|424|426|424|419|417|1300
1657118400000|2022-07-06 14:40:00|425|423|431|429|431|430|424|422|8800
1657118700000|2022-07-06 14:45:00|430|430|428|426|432|430|427|425|5700
1657119000000|2022-07-06 14:50:00|427|425|428|426|428|427|425|423|200
1657119300000|2022-07-06 14:55:00|427|425|427|425|428|426|425|423|400
1657119600000|2022-07-06 15:00:00|428|426|422|419|428|426|420|419|600
1657119900000|2022-07-06 15:05:00|421|420|422|421|423|421|421|419|4100
1657120200000|2022-07-06 15:10:00|421|420|422|421|423|421|420|419|400
1657120500000|2022-07-06 15:15:00|423|422|424|423|425|424|423|421|200
1657120800000|2022-07-06 15:20:00|425|422|422|420|426|424|420|419|500
1657121100000|2022-07-06 15:25:00|421|421|421|420|422|421|419|418|5500
1657121400000|2022-07-06 15:30:00|422|419|419|416|422|419|418|416|9400
1657121700000|2022-07-06 15:35:00|418|417|420|418|420|418|418|416|8200
1657122000000|2022-07-06 15:40:00|419|417|421|419|421|420|419|417|6800
1657122300000|2022-07-06 15:45:00|420|420|422|420|422|420|420|419|500
1657122600000|2022-07-06 15:50:00|423|421|419|418|423|421|419|418|3300
1657122900000|2022-07-06 15:55:00|420|417|418|417|420|418|418|417|3600
1657123200000|2022-07-06 16:00:00|417|416|418|416|419|417|416|414|1600
1657123500000|2022-07-06 16:05:00|419|417|419|417|420|418|417|416|300
1657123800000|2022-07-06 16:10:00|420|418|424|422|424|422|419|417|2700
1657124100000|2022-07-06 16:15:00|423|421|422|421|424|422|422|420|200
1657124400000|2022-07-06 16:20:00|423|422|420|418|424|422|420|418|4800
1657124700000|2022-07-06 16:25:00|421|419|423|421|423|421|421|419|800
1657125000000|2022-07-06 16:30:00|422|422|422|420|423|422|421|419|700
1657125300000|2022-07-06 16:35:00|423|421|423|421|424|422|422|420|100
1657125600000|2022-07-06 16:40:00|422|422|425|423|425|424|422|421|100
1657125900000|2022-07-06 16:45:00|424|424|424|423|426|425|424|423|2300
1657126200000|2022-07-06 16:50:00|423|422|423|421|423|422|423|420|400
1657126500000|2022-07-06 16:55:00|424|422|424|422|424|422|422|420|200
1657126800000|2022-07-06 17:00:00|425|423|425|423|426|424|425|423|100
1657127100000|2022-07-06 17:05:00|426|424|426|425|426|425|425|423|200
1657127400000|2022-07-06 17:10:00|425|424|424|422|425|424|424|422|1000
1657127700000|2022-07-06 17:15:00|423|423|424|422|424|423|423|421|0
1657128000000|2022-07-06 17:20:00|425|423|425|422|425|423|423|421|7800
1657128300000|2022-07-06 17:25:00|424|421|425|423|425|423|423|421|0
1657128600000|2022-07-06 17:30:00|424||425||425||424||0
1657128900000|2022-07-06 17:35:00|424|422|424|422|425|423|423|421|900
1657129200000|2022-07-06 17:40:00|425|423|423|422|425|423|423|421|300
1657129500000|2022-07-06 17:45:00|422|421|423|422|424|422|422|421|100
1657129800000|2022-07-06 17:50:00|||||||||200
1657130400000|2022-07-06 18:00:00|422|421|421|418|425|422|419|417|3000
1657130700000|2022-07-06 18:05:00|420|419|424|421|427|426|420|419|5700
1657131000000|2022-07-06 18:10:00|423|420|421|419|423|421|419|417|1000
1657131300000|2022-07-06 18:15:00|420||420||420||420||0
1657131600000|2022-07-06 18:20:00|421|420|421|419|423|421|421|419|500
1657131900000|2022-07-06 18:25:00|422|420|425|423|426|424|419|417|2700
1657132200000|2022-07-06 18:30:00|426|424|426|423|427|426|424|422|300
1657132500000|2022-07-06 18:35:00|425|422|422|420|426|423|421|419|700
1657132800000|2022-07-06 18:40:00|423|421|426|423|427|425|422|421|3600
1657133100000|2022-07-06 18:45:00|425|424|425|424|427|426|425|423|1200
1657133400000|2022-07-06 18:50:00|426|423|425|424|426|424|425|423|200
1657133700000|2022-07-06 18:55:00|424|423|427|425|427|426|424|422|1100
1657134000000|2022-07-06 19:00:00|426|424|426|424|427|425|425|423|100
1657134300000|2022-07-06 19:05:00|425|425|429|426|429|427|425|425|14000
1657134600000|2022-07-06 19:10:00|428|427|428|427|430|429|427|426|1300
1657134900000|2022-07-06 19:15:00|427|426|429|428|430|428|427|425|0
1657135200000|2022-07-06 19:20:00|430|429|431|429|431|430|430|428|700
1657135500000|2022-07-06 19:25:00|430|428|427|426|430|429|427|425|3800
1657135800000|2022-07-06 19:30:00|428|427|428|427|428|427|428|426|1400
1657136100000|2022-07-06 19:35:00|429|428|426|425|429|428|426|425|2000
1657136400000|2022-07-06 19:40:00|425|424|424|423|426|424|424|423|1900
1657136700000|2022-07-06 19:45:00|423|422|423|422|424|423|423|422|4300
1657137000000|2022-07-06 19:50:00|422|421|422|420|422|421|421|419|7800
1657137300000|2022-07-06 19:55:00|421|421|422|420|422|421|421|419|2900
1657200600000|2022-07-07 13:30:00|427|423|435|433|435|433|425|419|6800
1657200900000|2022-07-07 13:35:00|436|434|435|432|439|437|435|432|5000
1657201200000|2022-07-07 13:40:00|436|433|442|439|442|440|434|432|6300
1657201500000|2022-07-07 13:45:00|443|440|442|440|444|443|441|438|1300
1657201800000|2022-07-07 13:50:00|441|439|441|438|442|440|438|435|1700
1657202100000|2022-07-07 13:55:00|442|439|443|441|444|442|441|438|200
1657202400000|2022-07-07 14:00:00|442|440|440|437|442|441|437|435|6200
1657202700000|2022-07-07 14:05:00|439|438|445|443|445|443|439|437|8500
1657203000000|2022-07-07 14:10:00|446|444|442|440|446|445|441|438|16100
1657203300000|2022-07-07 14:15:00|443|441|444|442|446|445|442|441|14700
1657203600000|2022-07-07 14:20:00|443|441|440|437|443|441|438|435|1500
1657203900000|2022-07-07 14:25:00|439|436|441|439|441|440|438|436|1000
1657204200000|2022-07-07 14:30:00|440|438|439|437|443|441|439|437|200
1657204500000|2022-07-07 14:35:00|440|435|438|437|440|437|438|435|0
1657204800000|2022-07-07 14:40:00|440|438|444|441|444|442|440|438|1900
1657205100000|2022-07-07 14:45:00|443|442|444|443|444|443|443|440|4800
1657205400000|2022-07-07 14:50:00|445|442|453|451|454|452|445|442|18100
1657205700000|2022-07-07 14:55:00|452|450|450|447|453|450|448|446|1500
1657206000000|2022-07-07 15:00:00|449|448|454|451|454|452|448|446|300
1657206300000|2022-07-07 15:05:00|453|452|451|450|454|453|451|449|1800
1657206600000|2022-07-07 15:10:00|450|449|453|451|454|452|449|448|2100
1657206900000|2022-07-07 15:15:00|454|452|454|452|454|453|454|451|6300
1657207200000|2022-07-07 15:20:00|453|451|451|450|454|452|449|448|100
1657207500000|2022-07-07 15:25:00|452|449|451|450|453|451|450|448|600
1657207800000|2022-07-07 15:30:00|450|449|449|447|450|449|448|446|3700
1657208100000|2022-07-07 15:35:00|450|448|451|448|451|449|449|447|300
1657208400000|2022-07-07 15:40:00|450|449|450|448|451|449|450|448|600
1657208700000|2022-07-07 15:45:00|451|449|452|450|453|451|451|449|2000
1657209000000|2022-07-07 15:50:00|451|449|451|448|452|450|449|448|200
1657209300000|2022-07-07 15:55:00|450|449|451|450|451|450|450|448|300
1657209600000|2022-07-07 16:00:00|452|449|452|450|452|451|452|449|0
1657209900000|2022-07-07 16:05:00|451|449|451|450|451|450|450|448|100
1657210200000|2022-07-07 16:10:00|450|449|448|446|451|449|448|446|1300
1657210500000|2022-07-07 16:15:00|449|447|449|447|450|448|448|446|0
1657210800000|2022-07-07 16:20:00|450|448|449|447|450|448|448|446|0
1657211100000|2022-07-07 16:25:00|448|448|449|446|449|448|448|446|0
1657211400000|2022-07-07 16:30:00|450|447|450|447|451|450|449|447|500
1657211700000|2022-07-07 16:35:00|451|448|451|450|452|450|450|448|800
1657212000000|2022-07-07 16:40:00|452|451|455|453|455|454|451|450|1300
1657212300000|2022-07-07 16:45:00|456|454|457|454|457|456|455|454|5700
1657212600000|2022-07-07 16:50:00|456|453|456|455|456|455|455|453|100
1657212900000|2022-07-07 16:55:00|457|456|458|457|460|458|457|455|3200
1657213200000|2022-07-07 17:00:00|459|458|458|457|460|458|458|456|6100
1657213500000|2022-07-07 17:05:00|457|456|460|457|460|458|457|455|500
1657213800000|2022-07-07 17:10:00|459|456|457|455|460|457|457|455|600
1657214100000|2022-07-07 17:15:00|456|454|454|453|457|454|454|452|1400
1657214400000|2022-07-07 17:20:00|455|454|456|454|457|456|455|454|1400
1657214700000|2022-07-07 17:25:00|457|455|456|454|457|456|456|454|1300
1657215000000|2022-07-07 17:30:00|457|455|458|456|458|457|456|454|1900
1657215300000|2022-07-07 17:35:00||457||457||457||456|100
1657215600000|2022-07-07 17:40:00|459|458|459|458|460|458|458|456|3200
1657215900000|2022-07-07 17:45:00|460|457|461|459|461|460|459|457|3300
1657216200000|2022-07-07 17:50:00||460||460||460||459|100
1657216500000|2022-07-07 17:55:00|462|461|462|460|463|462|462|460|6800
1657216800000|2022-07-07 18:00:00|461|461|461|459|461|461|460|459|100
1657217100000|2022-07-07 18:05:00||460||460||460||459|300
1657217400000|2022-07-07 18:10:00|462|461|464|461|464|462|462|460|1700
1657217700000|2022-07-07 18:15:00|463|462|463|461|463|462|462|461|1700
1657218000000|2022-07-07 18:20:00|464|462|465|463|465|463|463|461|1400
1657218300000|2022-07-07 18:25:00|466|464|467|465|467|466|466|463|1800
1657218600000|2022-07-07 18:30:00|466|464|466|463|469|467|465|463|1300
1657218900000|2022-07-07 18:35:00|465|464|467|464|467|465|465|463|100
1657219200000|2022-07-07 18:40:00|466|465|464|462|467|465|464|462|8700
1657219500000|2022-07-07 18:45:00|465|463|466|464|467|465|465|462|600
1657219800000|2022-07-07 18:50:00|467|465|467|465|467|466|466|464|1600
1657220100000|2022-07-07 18:55:00|468|466|468|466|468|467|466|464|300
1657220400000|2022-07-07 19:00:00|467|465|464|461|468|466|464|461|2300
1657220700000|2022-07-07 19:05:00|465|462|466|464|468|467|464|462|8300
1657221000000|2022-07-07 19:10:00|465|463|466|464|466|465|464|463|3600
1657221300000|2022-07-07 19:15:00|467|465|468|466|468|467|465|463|27000
1657221600000|2022-07-07 19:20:00|467|467|468|467|468|467|467|466|10800
1657221900000|2022-07-07 19:25:00|467|466|467|466|470|469|466|465|14700
1657222200000|2022-07-07 19:30:00|468|465|468|466|470|468|468|465|1400
1657222500000|2022-07-07 19:35:00|469|467|472|469|472|470|468|466|4800
1657222800000|2022-07-07 19:40:00|471|470|471|468|472|471|469|466|400
1657223100000|2022-07-07 19:45:00|472|469|473|472|474|473|471|468|33500
1657223400000|2022-07-07 19:50:00|474|473|470|468|475|473|470|468|4800
1657223700000|2022-07-07 19:55:00|469|467|474|469|474|470|468|467|12400
1657287000000|2022-07-08 13:30:00|469|465|459|455|469|465|452|446|8400
1657287300000|2022-07-08 13:35:00|458|454|460|457|460|457|453|450|1500
1657287600000|2022-07-08 13:40:00|459|456|456|455|463|461|455|453|1900
1657287900000|2022-07-08 13:45:00|457|454|449|448|458|456|448|446|18900
1657288200000|2022-07-08 13:50:00|448|447|443|440|449|447|440|439|23400
1657288500000|2022-07-08 13:55:00|442|441|443|441|446|444|441|439|18400
1657288800000|2022-07-08 14:00:00|442|440|445|444|445|444|440|437|2800
1657289100000|2022-07-08 14:05:00|444|443|444|441|445|444|440|438|1800
1657289400000|2022-07-08 14:10:00|443|440|449|447|450|447|442|440|2200
1657289700000|2022-07-08 14:15:00|448|448|451|449|452|451|448|445|6600
1657290000000|2022-07-08 14:20:00|452|450|455|452|455|452|450|448|5900
1657290300000|2022-07-08 14:25:00|456|453|461|458|463|461|456|452|5700
1657290600000|2022-07-08 14:30:00|460|459|461|459|464|461|459|457|13700
1657290900000|2022-07-08 14:35:00|462|460|463|461|466|465|462|459|73000
1657291200000|2022-07-08 14:40:00|464|460|466|463|468|466|461|459|1800
1657291500000|2022-07-08 14:45:00|465|464|473|471|477|476|465|463|12300
1657291800000|2022-07-08 14:50:00|474|470|467|465|474|470|467|465|4800
1657292100000|2022-07-08 14:55:00|468|464|471|468|472|469|466|464|1000
1657292400000|2022-07-08 15:00:00|472|469|475|472|475|473|470|467|1900
1657292700000|2022-07-08 15:05:00|474|471|472|471|474|471|469|467|6200
1657293000000|2022-07-08 15:10:00|473|472|473|472|476|475|473|471|5900
1657293300000|2022-07-08 15:15:00|474|473|473|472|476|474|473|471|3200
1657293600000|2022-07-08 15:20:00|474|473|479|477|480|478|473|472|6400
1657293900000|2022-07-08 15:25:00|480|478|480|478|483|481|479|477|10000
1657294200000|2022-07-08 15:30:00|479|477|485|483|485|483|477|475|600
1657294500000|2022-07-08 15:35:00|484|482|482|480|485|482|480|478|1100
1657294800000|2022-07-08 15:40:00|481|479|478|475|481|480|478|475|400
1657295100000|2022-07-08 15:45:00|477|474|473|471|477|474|472|471|500
1657295400000|2022-07-08 15:50:00|472|470|477|476|478|476|472|470|2800
1657295700000|2022-07-08 15:55:00|478|477|480|478|482|480|478|476|400
1657296000000|2022-07-08 16:00:00|479|477|479|476|480|478|477|476|200
1657296300000|2022-07-08 16:05:00|478|475|473|471|478|476|473|471|400
1657296600000|2022-07-08 16:10:00|472|472|471|470|472|472|471|469|4200
1657296900000|2022-07-08 16:15:00|472|469|472|469|472|470|471|469|200
1657297200000|2022-07-08 16:20:00|471|470|469|466|472|470|469|466|1700
1657297500000|2022-07-08 16:25:00|468|467|465|462|469|467|465|462|1000
1657297800000|2022-07-08 16:30:00|464|463|466|464|466|464|463|460|1600
1657298100000|2022-07-08 16:35:00|465|463|461|459|467|465|461|459|200
1657298400000|2022-07-08 16:40:00|462|460|461|459|462|460|460|458|2800
1657298700000|2022-07-08 16:45:00|460|458|466|464|466|465|459|458|5800
1657299000000|2022-07-08 16:50:00|465|465|466|464|467|465|465|463|0
1657299300000|2022-07-08 16:55:00|467|465|463|461|467|465|463|461|1600
1657299600000|2022-07-08 17:00:00|464|462|461|459|464|462|461|459|1100
1657299900000|2022-07-08 17:05:00|462|460|466|465|467|465|462|460|400
1657300200000|2022-07-08 17:10:00|467|466|470|468|470|468|467|465|1200
1657300500000|2022-07-08 17:15:00|469|467|465|463|469|468|465|463|1900
1657300800000|2022-07-08 17:20:00|466|464|466|464|467|465|464|462|100
1657301100000|2022-07-08 17:25:00|467|463|471|469|471|469|465|463|800
1657301400000|2022-07-08 17:30:00|470|470|469|468|471|470|468|466|100
1657301700000|2022-07-08 17:35:00|468|467|468|466|470|468|467|464|1100
1657302000000|2022-07-08 17:40:00|469|467|472|470|472|470|469|467|200
1657302300000|2022-07-08 17:45:00|473|471|476|474|476|475|473|470|1300
1657302600000|2022-07-08 17:50:00|475|473|476|473|476|475|474|473|2100
1657302900000|2022-07-08 17:55:00|475|472|471|469|475|472|471|469|500
1657303200000|2022-07-08 18:00:00|472|470|473|472|473|472|470|468|1100
1657303500000|2022-07-08 18:05:00|474|473|474|471|474|473|473|471|0
1657303800000|2022-07-08 18:10:00|473|472|474|471|474|472|472|470|300
1657304100000|2022-07-08 18:15:00|473|472|474|473|474|473|473|472|200
1657304400000|2022-07-08 18:20:00|475|474|475|472|477|476|474|472|1100
1657304700000|2022-07-08 18:25:00|474|473|475|473|475|473|473|471|600
1657305000000|2022-07-08 18:30:00|474|472|474|472|475|473|473|471|1300
1657305300000|2022-07-08 18:35:00|473|471|473|472|474|472|473|471|300
1657305600000|2022-07-08 18:40:00|472|471|473|471|473|472|472|471|0
1657305900000|2022-07-08 18:45:00|472|470|470|468|473|471|469|468|3100
1657306200000|2022-07-08 18:50:00|471|469|470|468|471|470|470|468|300
1657306500000|2022-07-08 18:55:00|469|467|471|469|471|469|468|466|1000
1657306800000|2022-07-08 19:00:00|470|468|469|467|471|469|469|467|800
1657307100000|2022-07-08 19:05:00|468|466|466|464|469|466|466|464|200
1657307400000|2022-07-08 19:10:00|467|465|469|467|469|467|467|464|600
1657307700000|2022-07-08 19:15:00|468|468|470|469|470|469|468|467|1400
1657308000000|2022-07-08 19:20:00|471|470|468|467|471|470|468|467|1000
1657308300000|2022-07-08 19:25:00|467|466|468|467|469|467|467|465|1100
1657308600000|2022-07-08 19:30:00|469|468|469|468|470|469|468|466|400
1657308900000|2022-07-08 19:35:00|470|469|468|467|470|469|468|466|800
1657309200000|2022-07-08 19:40:00|469|468|473|471|473|471|469|468|12700
1657309500000|2022-07-08 19:45:00|472|472|470|469|472|472|470|468|17100
1657309800000|2022-07-08 19:50:00|471|470|471|470|471|470|470|469|2900
1657310100000|2022-07-08 19:55:00|472|471|472|468|472|471|471|468|7200
1657546200000|2022-07-11 13:30:00|435|426|447|442|455|451|435|426|17100
1657546500000|2022-07-11 13:35:00|446|441|443|440|449|446|439|436|12400
1657546800000|2022-07-11 13:40:00|442|439|441|438|443|440|438|435|7100
1657547100000|2022-07-11 13:45:00|440|440|438|435|443|441|437|435|3100
1657547400000|2022-07-11 13:50:00|439|436|438|435|439|438|433|431|15100
1657547700000|2022-07-11 13:55:00|439|436|438|436|442|441|437|435|4300
1657548000000|2022-07-11 14:00:00|437|435|436|435|438|437|435|433|2100
1657548300000|2022-07-11 14:05:00|437|436|440|438|441|440|436|433|8500
1657548600000|2022-07-11 14:10:00|441|439|441|440|444|442|440|438|9500
1657548900000|2022-07-11 14:15:00|440|439|440|437|443|442|439|437|2700
1657549200000|2022-07-11 14:20:00|439|438|439|436|442|440|435|434|1900
1657549500000|2022-07-11 14:25:00|438|437|439|437|442|440|437|435|1200
1657549800000|2022-07-11 14:30:00|438|436|438|437|442|440|438|436|700
1657550100000|2022-07-11 14:35:00|439|436|442|440|442|440|438|435|2000
1657550400000|2022-07-11 14:40:00|441|441|439|438|443|441|439|437|1900
1657550700000|2022-07-11 14:45:00|440|437|439|436|440|439|437|434|1600
1657551000000|2022-07-11 14:50:00|438|437|438|435|440|438|437|435|400
1657551300000|2022-07-11 14:55:00|437|436|433|431|438|436|433|431|4300
1657551600000|2022-07-11 15:00:00|434|432|432|431|435|433|431|430|3600
1657551900000|2022-07-11 15:05:00|433|432|435|433|436|434|433|431|900
1657552200000|2022-07-11 15:10:00|436|434|435|433|437|435|434|432|4400
1657552500000|2022-07-11 15:15:00|436|434|433|432|436|435|433|432|6600
1657552800000|2022-07-11 15:20:00|432|431|432|431|433|432|432|430|800
1657553100000|2022-07-11 15:25:00|433|432|433|432|435|433|433|431|600
1657553400000|2022-07-11 15:30:00|434|433|431|430|434|433|431|430|1700
1657553700000|2022-07-11 15:35:00|432|431|432|431|434|432|431|429|13900
1657554000000|2022-07-11 15:40:00|431|430|430|429|432|431|430|429|2200
1657554300000|2022-07-11 15:45:00|431|430|430|428|431|430|429|428|7900
1657554600000|2022-07-11 15:50:00|429|429|430|428|430|429|429|428|0
1657554900000|2022-07-11 15:55:00|429|427|430|428|431|429|428|426|4600
1657555200000|2022-07-11 16:00:00|429|427|428|427|430|427|427|426|1000
1657555500000|2022-07-11 16:05:00|427|426|427|426|428|426|427|426|0
1657555800000|2022-07-11 16:10:00|428|427|429|428|430|429|428|426|1300
1657556100000|2022-07-11 16:15:00|428|427|431|429|432|430|428|427|1500
1657556400000|2022-07-11 16:20:00|430|430|430|428|431|430|430|428|12100
1657556700000|2022-07-11 16:25:00|429|427|429|428|431|429|429|427|1400
1657557000000|2022-07-11 16:30:00|428|427|428|426|429|427|428|426|800
1657557300000|2022-07-11 16:35:00||427||427||427||426|100
1657557600000|2022-07-11 16:40:00|427|426|427|426|428|426|427|426|0
1657557900000|2022-07-11 16:45:00|428|427|427|426|428|427|427|426|400
1657558200000|2022-07-11 16:50:00|426|425|425|424|426|425|425|424|9900
1657558500000|2022-07-11 16:55:00|424|423|425|424|425|424|424|423|1000
1657558800000|2022-07-11 17:00:00|426|423|426|425|428|426|426|423|2800
1657559100000|2022-07-11 17:05:00|427|426|429|428|430|428|426|424|900
1657559400000|2022-07-11 17:10:00|428|427|428|427|430|428|428|426|200
1657559700000|2022-07-11 17:15:00|427|426|431|429|431|430|427|425|13600
1657560000000|2022-07-11 17:20:00|432|430|433|431|435|433|431|430|18600
1657560300000|2022-07-11 17:25:00|434|432|433|432|435|433|433|431|2800
1657560600000|2022-07-11 17:30:00|432|431|434|432|436|435|432|431|15600
1657560900000|2022-07-11 17:35:00|433|431|433|431|433|432|432|430|600
1657561200000|2022-07-11 17:40:00|432|430|431|430|433|431|430|428|1300
1657561500000|2022-07-11 17:45:00|430|429|431|429|431|430|430|428|800
1657561800000|2022-07-11 17:50:00|432|430|433|431|433|431|431|430|900
1657562100000|2022-07-11 17:55:00|432|430|433|431|433|431|431|430|500
1657562400000|2022-07-11 18:00:00|432|430|430|428|432|431|429|428|1600
1657562700000|2022-07-11 18:05:00|431|429|430|428|432|430|430|428|600
1657563000000|2022-07-11 18:10:00|429|429|429|428|430|429|429|428|0
1657563300000|2022-07-11 18:15:00|428|427|431|428|431|429|428|427|3300
1657563600000|2022-07-11 18:20:00|430||430||431||430||0
1657563900000|2022-07-11 18:25:00|429|427|430|428|431|429|429|427|2000
1657564200000|2022-07-11 18:30:00|429|429|429|427|429|429|429|427|1100
1657564500000|2022-07-11 18:35:00|428|428|429|427|430|428|428|427|10100
1657564800000|2022-07-11 18:40:00|430|428|431|430|431|430|430|428|1300
1657565100000|2022-07-11 18:45:00|430|429|430|429|431|430|430|429|1100
1657565400000|2022-07-11 18:50:00|429|428|427|426|430|428|427|426|1600
1657565700000|2022-07-11 18:55:00|428|427|426|425|428|427|426|425|4200
1657566000000|2022-07-11 19:00:00|427|426|428|426|428|427|427|425|1500
1657566300000|2022-07-11 19:05:00|427|425|428|427|428|427|427|425|5900
1657566600000|2022-07-11 19:10:00|429|428|429|428|430|428|429|427|400
1657566900000|2022-07-11 19:15:00|430|429|429|428|430|429|429|428|2000
1657567200000|2022-07-11 19:20:00|430|429|431|429|431|430|429|428|3000
1657567500000|2022-07-11 19:25:00|430|430|431|430|431|430|430|430|0
1657567800000|2022-07-11 19:30:00|430|429|432|430|433|432|430|429|4000
1657568100000|2022-07-11 19:35:00|433|431|432|431|433|432|432|431|3500
1657568400000|2022-07-11 19:40:00|431|430|430|429|431|430|430|429|11800
1657568700000|2022-07-11 19:45:00|429|428|429|428|430|429|429|427|13300
1657569000000|2022-07-11 19:50:00|428|427|427|425|429|428|426|425|3100
1657569300000|2022-07-11 19:55:00|426|424|424|423|427|425|424|423|40400
1657632600000|2022-07-12 13:30:00|414|410|418|415|424|421|414|410|4400
1657632900000|2022-07-12 13:35:00|419|416|427|424|429|427|419|415|8900
1657633200000|2022-07-12 13:40:00|428|423|421|419|428|423|421|419|1800
1657633500000|2022-07-12 13:45:00|422|418|415|412|422|420|415|412|5500
1657633800000|2022-07-12 13:50:00|414|411|419|416|422|419|413|411|7100
1657634100000|2022-07-12 13:55:00|418|415|413|410|419|416|412|410|4300
1657634400000|2022-07-12 14:00:00|412|409|411|408|413|410|410|407|6200
1657634700000|2022-07-12 14:05:00|412|409|413|410|415|414|412|409|1700
1657635000000|2022-07-12 14:10:00|414|411|418|415|418|415|413|410|200
1657635300000|2022-07-12 14:15:00|417|414|417|415|419|416|414|412|5800
1657635600000|2022-07-12 14:20:00|418|416|413|411|419|416|412|410|900
1657635900000|2022-07-12 14:25:00|414|410|412|409|415|413|411|409|300
1657636200000|2022-07-12 14:30:00|413|410|418|415|418|416|412|410|800
1657636500000|2022-07-12 14:35:00|417|414|412|410|417|415|412|410|100
1657636800000|2022-07-12 14:40:00|413|411|411|409|415|413|410|409|3100
1657637100000|2022-07-12 14:45:00|412|410|410|409|413|411|410|408|1700
1657637400000|2022-07-12 14:50:00|411|408|408|407|411|408|408|407|26100
1657637700000|2022-07-12 14:55:00|409|408|411|409|412|410|409|408|16200
1657638000000|2022-07-12 15:00:00|410|410|411|408|413|411|410|408|2200
1657638300000|2022-07-12 15:05:00|410|409|412|411|412|411|410|408|1300
1657638600000|2022-07-12 15:10:00|413|410|415|413|417|415|413|410|2000
1657638900000|2022-07-12 15:15:00|414|412|412|411|415|413|412|410|2200
1657639200000|2022-07-12 15:20:00|413|410|413|411|415|413|413|410|100
1657639500000|2022-07-12 15:25:00|414|412|415|413|416|414|413|411|500
1657639800000|2022-07-12 15:30:00|416|414|416|414|417|415|415|413|200
1657640100000|2022-07-12 15:35:00|417|415|416|412|417|416|413|411|2000
1657640400000|2022-07-12 15:40:00|415|413|413|411|415|413|413|411|0
1657640700000|2022-07-12 15:45:00|414|412|415|412|415|413|412|411|3000
1657641000000|2022-07-12 15:50:00|414|411|413|411|414|412|413|411|0
1657641300000|2022-07-12 15:55:00|412|412|413|411|413|412|412|411|0
1657641600000|2022-07-12 16:00:00|414|412|414|412|415|413|414|412|400
1657641900000|2022-07-12 16:05:00|415|411|413|411|417|414|413|411|900
1657642200000|2022-07-12 16:10:00|414|412|415|413|416|414|414|411|400
1657642500000|2022-07-12 16:15:00|416|414|416|414|417|414|415|414|300
1657642800000|2022-07-12 16:20:00|417|415|415|413|417|415|415|413|200
1657643400000|2022-07-12 16:30:00|416|414|416|414|416|415|413|411|1900
1657643700000|2022-07-12 16:35:00|417|413|418|415|419|416|417|413|600
1657644000000|2022-07-12 16:40:00|417|416|417|415|418|416|416|414|200
1657644300000|2022-07-12 16:45:00|418|416|416|414|419|416|416|414|500
1657644600000|2022-07-12 16:50:00|417|415|415|414|418|416|415|413|100
1657644900000|2022-07-12 16:55:00|||||||||100
1657645200000|2022-07-12 17:00:00|416|415|415|413|418|416|415|413|2400
1657645500000|2022-07-12 17:05:00|414|412|413|411|415|412|413|411|0
1657645800000|2022-07-12 17:10:00||412||412||412||412|0
1657646100000|2022-07-12 17:15:00|414|413|413|412|415|413|413|411|100
1657646400000|2022-07-12 17:20:00|412|411|412|411|412|411|412|411|1300
1657646700000|2022-07-12 17:25:00|413|412|413|411|414|412|413|411|2200
1657647000000|2022-07-12 17:30:00|414|412|414|411|414|413|414|411|100
1657647300000|2022-07-12 17:35:00|413|412|414|412|414|413|413|411|400
1657647600000|2022-07-12 17:40:00|415|413|414|413|416|414|414|412|600
1657647900000|2022-07-12 17:45:00|413|412|414|413|415|413|413|411|400
1657648200000|2022-07-12 17:50:00|415|412|415|414|415|414|414|412|100
1657648500000|2022-07-12 17:55:00|414|413|414|412|414|414|414|412|300
1657648800000|2022-07-12 18:00:00|413|411|413|411|414|412|413|411|0
1657649100000|2022-07-12 18:05:00|412|412|412|411|412|412|412|411|100
1657649400000|2022-07-12 18:10:00|413|412|413|411|414|412|412|411|1400
1657649700000|2022-07-12 18:15:00|412|410|413|412|414|412|412|410|800
1657650000000|2022-07-12 18:20:00|414|413|413|411|415|413|413|411|500
1657650600000|2022-07-12 18:30:00|412|412|412|411|413|412|412|411|1200
1657650900000|2022-07-12 18:35:00|||||||||200
1657651200000|2022-07-12 18:40:00|411|410|412|411|412|411|411|410|400
1657651500000|2022-07-12 18:45:00|411|410|413|411|413|412|411|410|4500
1657651800000|2022-07-12 18:50:00|412|410|413|410|413|411|412|410|200
1657652100000|2022-07-12 18:55:00|412|409|411|409|412|410|409|408|45200
1657652400000|2022-07-12 19:00:00|410|408|409|408|410|409|408|407|900
1657652700000|2022-07-12 19:05:00|410|409|409|407|410|409|409|407|400
1657653000000|2022-07-12 19:10:00|410|408|411|409|411|410|409|408|2700
1657653300000|2022-07-12 19:15:00|410|410|411|408|411|410|410|408|800
1657653600000|2022-07-12 19:20:00|410|409|409|408|411|410|409|407|2500
1657653900000|2022-07-12 19:25:00|410|409|410|409|411|410|409|408|1600
1657654200000|2022-07-12 19:30:00|411|408|408|407|411|408|408|407|1000
1657654500000|2022-07-12 19:35:00|407|406|407|406|408|406|407|406|4600
1657654800000|2022-07-12 19:40:00|408|407|409|408|410|409|408|407|2800
1657655100000|2022-07-12 19:45:00|410|409|411|409|412|411|410|409|5300
1657655400000|2022-07-12 19:50:00|412|408|411|410|412|411|410|408|500
1657655700000|2022-07-12 19:55:00|412|411|413|409|413|411|412|409|7500
1657719000000|2022-07-13 13:30:00|397|396|398|394|404|399|396|393|14100
1657719300000|2022-07-13 13:35:00|397|393|402|399|402|399|393|392|11700
1657719600000|2022-07-13 13:40:00|403|400|404|402|408|404|401|398|3200
1657719900000|2022-07-13 13:45:00|405|401|412|409|412|409|403|401|400
1657720200000|2022-07-13 13:50:00|411|408|406|404|412|409|402|401|600
1657720500000|2022-07-13 13:55:00|405|403|408|404|408|405|402|400|3400
1657720800000|2022-07-13 14:00:00|407|405|404|402|407|405|402|400|3100
1657721100000|2022-07-13 14:05:00|405|401|399|398|406|403|399|397|6300
1657721400000|2022-07-13 14:10:00|398|397|404|402|405|403|398|396|600
1657721700000|2022-07-13 14:15:00|405|403|399|396|406|403|399|396|2500
1657722000000|2022-07-13 14:20:00|400|397|402|399|402|400|399|396|2900
1657722300000|2022-07-13 14:25:00|401|400|405|402|406|403|401|399|200
1657722600000|2022-07-13 14:30:00|404|403|412|410|412|411|404|403|2000
1657722900000|2022-07-13 14:35:00|413|411|412|410|415|413|412|409|2700
1657723200000|2022-07-13 14:40:00|413|411|419|416|419|417|413|411|700
1657723500000|2022-07-13 14:45:00|418|417|419|416|421|419|417|416|3800
1657723800000|2022-07-13 14:50:00|418|415|415|413|422|419|415|412|4000
1657724100000|2022-07-13 14:55:00|416|414|419|416|419|417|416|414|1400
1657724400000|2022-07-13 15:00:00|418|415|416|415|419|416|415|412|700
1657724700000|2022-07-13 15:05:00|415|414|418|415|422|419|415|413|1500
1657725000000|2022-07-13 15:10:00|419|416|419|417|420|418|417|415|300
1657725300000|2022-07-13 15:15:00|418|418|417|415|419|418|417|415|6600
1657725600000|2022-07-13 15:20:00|418|416|417|415|419|417|416|415|600
1657725900000|2022-07-13 15:25:00|416|414|413|411|416|414|413|411|1200
1657726200000|2022-07-13 15:30:00|412|412|412|409|413|412|411|409|4200
1657726500000|2022-07-13 15:35:00|411|410|411|409|412|410|410|408|1300
1657726800000|2022-07-13 15:40:00|410|408|411|408|411|409|410|408|1000
1657727100000|2022-07-13 15:45:00|410|409|412|410|412|410|410|409|300
1657727400000|2022-07-13 15:50:00|413|409|411|409|413|411|411|409|2700
1657728000000|2022-07-13 16:00:00|410|408|413|411|414|411|410|408|700
1657728300000|2022-07-13 16:05:00|412|412|414|413|415|413|412|412|200
1657728600000|2022-07-13 16:10:00|413|412|411|408|413|413|411|408|400
1657728900000|2022-07-13 16:15:00|410|407|408|407|410|408|408|407|800
1657729200000|2022-07-13 16:20:00|409|408|410|409|411|409|409|408|400
1657729500000|2022-07-13 16:25:00|411|410|413|410|413|410|411|409|200
1657729800000|2022-07-13 16:30:00|412|411|412|411|412|411|412|411|0
1657730100000|2022-07-13 16:35:00|411|410|413|411|414|411|411|410|600
1657730400000|2022-07-13 16:40:00|412||412||412||412||0
1657730700000|2022-07-13 16:45:00|413|412|415|413|415|413|412|411|200
1657731000000|2022-07-13 16:50:00|414|412|417|415|417|415|413|412|1200
1657731300000|2022-07-13 16:55:00|418|414|417|416|418|416|416|414|0
1657731600000|2022-07-13 17:00:00|418|417|420|417|422|420|418|416|7700
1657731900000|2022-07-13 17:05:00|419|416|417|415|419|417|416|414|300
1657732200000|2022-07-13 17:10:00|416|416|421|419|421|419|416|415|100
1657732500000|2022-07-13 17:15:00|420|418|416|413|420|418|415|413|400
1657732800000|2022-07-13 17:20:00|415|414|416|414|416|415|415|413|1600
1657733100000|2022-07-13 17:25:00|415|413|416|415|417|415|415|413|1300
1657733400000|2022-07-13 17:30:00|415|414|414|412|417|415|413|412|2500
1657733700000|2022-07-13 17:35:00|413|411|412|410|413|412|412|410|200
1657734000000|2022-07-13 17:40:00|413|411|417|415|417|415|413|410|500
1657734300000|2022-07-13 17:45:00|416|414|417|415|417|416|416|413|300
1657734600000|2022-07-13 17:50:00|418|416|417|415|419|417|417|414|1100
1657734900000|2022-07-13 17:55:00||416||416||416||415|0
1657735200000|2022-07-13 18:00:00|416|415|412|410|417|416|411|410|2500
1657735500000|2022-07-13 18:05:00|413|409|414|412|414|412|412|409|1000
1657735800000|2022-07-13 18:10:00|413|413|415|413|415|414|413|412|800
1657736100000|2022-07-13 18:15:00||412||412||412||412|100
1657736400000|2022-07-13 18:20:00|414|413|415|413|415|414|413|412|2200
1657736700000|2022-07-13 18:25:00|414|412|417|415|417|415|413|412|600
1657737000000|2022-07-13 18:30:00|416|414|415|413|416|414|415|412|700
1657737300000|2022-07-13 18:35:00|414|412|414|413|415|413|413|412|800
1657737600000|2022-07-13 18:40:00|413|412|413|411|415|413|412|411|600
1657737900000|2022-07-13 18:45:00|414|412|412|411|414|412|412|411|1200
1657738200000|2022-07-13 18:50:00|413|412|412|411|414|412|412|411|400
1657738500000|2022-07-13 18:55:00|413|410|414|413|414|413|413|410|600
1657738800000|2022-07-13 19:00:00|415|412|415|412|415|414|414|412|1000
1657739100000|2022-07-13 19:05:00|414|411|412|411|414|411|412|411|100
1657739400000|2022-07-13 19:10:00|413|412|414|413|415|413|413|412|500
1657739700000|2022-07-13 19:15:00|415|414|414|413|415|414|414|413|300
1657740000000|2022-07-13 19:20:00||412||413||413||412|100
1657740300000|2022-07-13 19:25:00|413|412|412|411|414|412|412|411|100
1657740600000|2022-07-13 19:30:00|411|410|411|410|412|410|411|409|200
1657740900000|2022-07-13 19:35:00|412|409|412|411|412|411|412|409|900
1657741200000|2022-07-13 19:40:00|413|412|412|411|413|412|412|411|2000
1657741500000|2022-07-13 19:45:00|413|412|414|413|414|413|412|411|800
1657741800000|2022-07-13 19:50:00|413|412|414|412|414|413|413|412|1400
1657742100000|2022-07-13 19:55:00|413|413|416|408|417|415|413|408|1700
1657805400000|2022-07-14 13:30:00|420|410|412|409|423|414|410|407|3600
1657805700000|2022-07-14 13:35:00|411|408|406|403|413|411|405|403|11800
1657806000000|2022-07-14 13:40:00|405|404|404|402|407|404|403|401|3500
1657806300000|2022-07-14 13:45:00|405|403|407|404|411|408|405|402|800
1657806600000|2022-07-14 13:50:00|406|403|406|403|410|408|405|403|2400
1657806900000|2022-07-14 13:55:00|407|404|406|404|407|406|404|402|2200
1657807200000|2022-07-14 14:00:00|407|403|404|402|407|405|403|401|4900
1657807500000|2022-07-14 14:05:00|403|401|403|401|404|402|402|401|1600
1657807800000|2022-07-14 14:10:00|402|400|407|405|407|405|402|400|4700
1657808100000|2022-07-14 14:15:00|406|404|403|401|407|404|403|401|200
1657808400000|2022-07-14 14:20:00|404|402|407|404|407|405|404|402|200
1657808700000|2022-07-14 14:25:00|406|403|406|404|406|404|405|403|0
1657809000000|2022-07-14 14:30:00|407|405|407|404|410|407|403|402|3300
1657809300000|2022-07-14 14:35:00|406|403|404|402|407|405|404|402|200
1657809600000|2022-07-14 14:40:00|405|403|404|402|406|404|404|402|1100
1657809900000|2022-07-14 14:45:00|403|401|404|402|406|404|403|401|2200
1657810200000|2022-07-14 14:50:00|405|403|407|405|408|406|404|402|1100
1657810500000|2022-07-14 14:55:00|406|404|405|403|407|405|405|403|1000
1657810800000|2022-07-14 15:00:00|406|404|407|405|408|407|406|404|6600
1657811100000|2022-07-14 15:05:00|408|404|410|408|410|408|408|404|800
1657811400000|2022-07-14 15:10:00|411|407|409|406|412|410|409|406|3800
1657811700000|2022-07-14 15:15:00|408|405|411|408|412|411|407|404|1700
1657812000000|2022-07-14 15:20:00|412|409|412|410|413|411|412|409|1000
1657812300000|2022-07-14 15:25:00|413|411|411|409|413|411|411|408|2600
1657812600000|2022-07-14 15:30:00|410|410|409|407|411|410|409|407|800
1657812900000|2022-07-14 15:35:00|410|408|411|408|411|409|410|407|300
1657813200000|2022-07-14 15:40:00|412|409|414|413|415|413|412|409|4400
1657813500000|2022-07-14 15:45:00|413|412|415|413|415|413|413|411|2100
1657813800000|2022-07-14 15:50:00|414|412|416|415|417|415|414|412|2800
1657814100000|2022-07-14 15:55:00|417|414|417|415|417|415|415|413|600
1657814400000|2022-07-14 16:00:00|418|416|420|418|420|419|417|415|30200
1657814700000|2022-07-14 16:05:00|419|417|417|416|419|417|417|415|1500
1657815000000|2022-07-14 16:10:00|418|417|418|416|418|417|416|414|1900
1657815300000|2022-07-14 16:15:00|419|417|421|420|422|420|419|416|16700
1657815600000|2022-07-14 16:20:00|420|419|418|417|421|420|418|417|1700
1657815900000|2022-07-14 16:25:00|417|416|417|415|418|417|416|415|1200
1657816200000|2022-07-14 16:30:00|416|414|417|416|418|416|416|414|1100
1657816500000|2022-07-14 16:35:00|418|417|418|416|418|417|418|416|100
1657816800000|2022-07-14 16:40:00|417|415|417|416|418|416|417|415|0
1657817100000|2022-07-14 16:45:00|416|415|414|413|417|416|414|412|23100
1657817400000|2022-07-14 16:50:00|413|412|414|412|414|413|413|411|1200
1657817700000|2022-07-14 16:55:00|415|413|416|414|416|415|415|413|100
1657818000000|2022-07-14 17:00:00|415|415|416|414|416|415|415|413|300
1657818300000|2022-07-14 17:05:00|415|413|418|416|418|417|415|413|1800
1657818600000|2022-07-14 17:10:00|417|415|416|415|417|416|416|415|0
1657818900000|2022-07-14 17:15:00|417|416|419|417|419|418|417|415|200
1657819200000|2022-07-14 17:20:00|420|418|418|417|420|419|418|417|1500
1657819500000|2022-07-14 17:25:00|419|418|421|419|421|420|419|418|500
1657819800000|2022-07-14 17:30:00|422|420|419|418|423|421|419|418|7900
1657820100000|2022-07-14 17:35:00|420|419|421|419|421|419|420|418|200
1657820400000|2022-07-14 17:40:00|422|420|423|421|423|422|421|419|6400
1657820700000|2022-07-14 17:45:00|422|422|423|421|425|423|422|421|1400
1657821000000|2022-07-14 17:50:00|424|420|423|422|424|422|422|420|700
1657821300000|2022-07-14 17:55:00|424|421|425|423|425|423|423|421|3000
1657821600000|2022-07-14 18:00:00|424|422|425|424|425|424|424|422|100
1657821900000|2022-07-14 18:05:00|424|423|423|422|425|423|423|422|0
1657822200000|2022-07-14 18:10:00|422|421|423|421|423|422|422|421|100
1657822500000|2022-07-14 18:15:00|424|422|425|424|425|424|424|422|200
1657822800000|2022-07-14 18:20:00|426|425|426|424|427|425|426|424|7200
1657823100000|2022-07-14 18:25:00|427|425|427|425|427|425|426|424|400
1657823700000|2022-07-14 18:35:00|428|426|430|429|430|429|427|425|11100
1657824000000|2022-07-14 18:40:00|431|428|428|427|431|428|428|426|1600
1657824300000|2022-07-14 18:45:00|427|426|427|425|428|427|427|425|700
1657824600000|2022-07-14 18:50:00|426||426||426||426||0
1657824900000|2022-07-14 18:55:00|427|426|428|426|428|427|427|425|1400
1657825200000|2022-07-14 19:00:00|427||428||428||427||0
1657825500000|2022-07-14 19:05:00|427|425|424|422|427|426|424|422|1200
1657825800000|2022-07-14 19:10:00|423|421|423|422|424|422|423|421|100
1657826100000|2022-07-14 19:15:00|424||423||424||423||0
1657826400000|2022-07-14 19:20:00|424|423|426|424|426|424|424|422|600
1657826700000|2022-07-14 19:25:00|425|423|426|425|426|425|424|423|400
1657827000000|2022-07-14 19:30:00|427|426|426|425|429|427|426|424|8300
1657827300000|2022-07-14 19:35:00|427|424|425|424|427|425|425|424|4000
1657827600000|2022-07-14 19:40:00|424|423|424|423|425|424|423|422|15200
1657827900000|2022-07-14 19:45:00|423|422|424|423|424|423|423|422|2100
1657828200000|2022-07-14 19:50:00|426|424|424|423|426|424|424|423|2000
1657828500000|2022-07-14 19:55:00|425|424|426|423|426|425|425|423|8100
1657891800000|2022-07-15 13:30:00|438|435|443|440|444|442|438|435|13200
1657892100000|2022-07-15 13:35:00|444|441|445|442|450|448|443|440|6200
1657892400000|2022-07-15 13:40:00|444|443|443|440|445|443|439|437|8400
1657892700000|2022-07-15 13:45:00|442|441|437|435|443|441|437|434|4600
1657893000000|2022-07-15 13:50:00|438|436|434|432|438|436|433|432|2000
1657893300000|2022-07-15 13:55:00|433|433|439|437|440|439|433|432|1000
1657893600000|2022-07-15 14:00:00|440|438|442|440|444|441|439|437|4100
1657893900000|2022-07-15 14:05:00|443|441|440|438|444|442|439|437|7400
1657894200000|2022-07-15 14:10:00|439|437|441|437|443|440|438|436|3300
1657894500000|2022-07-15 14:15:00|440|438|440|438|442|440|439|436|200
1657894800000|2022-07-15 14:20:00|439|437|441|438|442|439|434|432|6700
1657895100000|2022-07-15 14:25:00|442|439|441|439|442|440|440|437|13100
1657895400000|2022-07-15 14:30:00|440|438|439|437|440|438|439|436|2300
1657895700000|2022-07-15 14:35:00|438|436|441|438|441|439|437|435|14700
1657896000000|2022-07-15 14:40:00|440|437|437|434|440|438|436|434|1400
1657896300000|2022-07-15 14:45:00|436|433|436|434|437|435|434|432|800
1657896600000|2022-07-15 14:50:00|435|435|436|434|438|436|435|434|900
1657896900000|2022-07-15 14:55:00|435|433|436|435|437|435|434|432|1400
1657897200000|2022-07-15 15:00:00|437|436|436|435|440|438|436|435|1100
1657897500000|2022-07-15 15:05:00|437|436|440|438|440|439|436|435|600
1657897800000|2022-07-15 15:10:00|441|439|439|437|441|440|439|437|200
1657898100000|2022-07-15 15:15:00|440|438|440|438|442|441|440|437|700
1657898400000|2022-07-15 15:20:00|441|439|442|440|442|441|441|439|400
1657898700000|2022-07-15 15:25:00|441|439|440|438|442|440|440|438|900
1657899000000|2022-07-15 15:30:00|439|437|441|440|441|440|438|437|6200
1657899300000|2022-07-15 15:35:00|440|439|440|438|441|439|440|438|1200
1657899600000|2022-07-15 15:40:00|441|439|440|439|441|439|439|438|100
1657899900000|2022-07-15 15:45:00|441|440|442|440|442|441|441|439|500
1657900200000|2022-07-15 15:50:00|441||441||442||441||100
1657900500000|2022-07-15 15:55:00|442|441|442|441|444|442|441|440|1900
1657900800000|2022-07-15 16:00:00|441|440|442|441|443|441|440|439|5400
1657901100000|2022-07-15 16:05:00|441|440|440|438|441|440|438|437|1300
1657901400000|2022-07-15 16:10:00|439|437|439|437|439|438|438|436|1100
1657901700000|2022-07-15 16:15:00|438|436|437|436|439|437|437|436|1000
1657902000000|2022-07-15 16:20:00|438|435|439|437|439|437|438|435|7100
1657902300000|2022-07-15 16:25:00|438|438|438|437|438|438|438|437|700
1657902600000|2022-07-15 16:30:00|439|438|439|437|439|438|438|437|900
1657902900000|2022-07-15 16:35:00||438||438||438||437|100
1657903200000|2022-07-15 16:40:00|440|439|440|439|440|439|440|438|2900
1657903500000|2022-07-15 16:45:00|441|440|440|438|441|440|440|438|1700
1657903800000|2022-07-15 16:50:00|441|437|440|438|441|438|439|437|0
1657904100000|2022-07-15 16:55:00|441|439|441|440|441|440|440|438|0
1657904700000|2022-07-15 17:05:00|442|441|442|440|442|441|441|440|1100
1657905600000|2022-07-15 17:20:00||441||440||441||440|600
1657905900000|2022-07-15 17:25:00|441||442||442||441||1200
1657906200000|2022-07-15 17:30:00|443|441|444|442|444|442|442|440|29400
1657906500000|2022-07-15 17:35:00|445|443|445|444|445|444|444|442|4600
1657906800000|2022-07-15 17:40:00|446|445|443|442|446|445|443|442|4600
1657907100000|2022-07-15 17:45:00|444|443|445|443|445|443|443|443|300
1657907400000|2022-07-15 17:50:00|444|444|444|442|446|444|444|442|3100
1657907700000|2022-07-15 17:55:00|443|441|442|441|444|442|442|441|9500
1657908000000|2022-07-15 18:00:00|443|442|443|441|443|442|441|440|3200
1657908300000|2022-07-15 18:05:00|444|442|444|442|444|442|444|441|600
1657908600000|2022-07-15 18:10:00|443|443|447|445|447|446|443|442|1700
1657908900000|2022-07-15 18:15:00|446|446|447|445|447|446|446|445|0
1657909200000|2022-07-15 18:20:00|||||||||100
1657909500000|2022-07-15 18:25:00|446|446|448|446|448|446|446|445|2100
1657909800000|2022-07-15 18:30:00|449|447|449|447|449|448|448|447|8200
1657910100000|2022-07-15 18:35:00|448|448|449|448|449|448|448|448|300
1657910400000|2022-07-15 18:40:00|450|449|450|448|453|451|450|448|8700
1657910700000|2022-07-15 18:45:00|451|449|453|451|453|451|451|449|100
1657911000000|2022-07-15 18:50:00|452|450|453|450|453|451|450|448|11300
1657911300000|2022-07-15 18:55:00|452|451|452|450|453|451|452|450|800
1657911600000|2022-07-15 19:00:00|453|449|451|449|453|449|451|449|300
1657911900000|2022-07-15 19:05:00|452|450|452|450|452|450|451|449|100
1657912200000|2022-07-15 19:10:00|453|451|453|452|453|452|452|451|5000
1657912500000|2022-07-15 19:15:00|454|453|453|452|455|454|453|452|6100
1657912800000|2022-07-15 19:20:00|454|453|455|453|455|453|454|453|6100
1657913100000|2022-07-15 19:25:00|454|454|455|453|457|455|454|453|15900
1657913400000|2022-07-15 19:30:00|454|454|456|454|458|456|454|453|4700
1657913700000|2022-07-15 19:35:00|455|455|457|455|459|457|454|452|17800
1657914000000|2022-07-15 19:40:00|456|454|456|455|457|456|454|452|11900
1657914300000|2022-07-15 19:45:00|457|456|457|456|457|456|456|455|3100
1657914600000|2022-07-15 19:50:00|458|457|459|457|459|458|457|456|18100
1657914900000|2022-07-15 19:55:00|460|458|460|456|461|458|460|456|13700
1658151000000|2022-07-18 13:30:00|489|481|494|492|498|496|486|481|14000
1658151300000|2022-07-18 13:35:00|493|491|490|488|497|495|490|488|24100
1658151600000|2022-07-18 13:40:00|489|487|485|483|489|488|481|479|23700
1658151900000|2022-07-18 13:45:00|486|484|492|491|497|495|486|483|6500
1658152200000|2022-07-18 13:50:00|493|492|494|491|496|495|489|488|12000
1658152500000|2022-07-18 13:55:00|495|492|498|496|499|498|495|492|17000
1658152800000|2022-07-18 14:00:00|499|497|494|492|501|499|493|490|40200
1658153100000|2022-07-18 14:05:00|493|491|494|492|498|495|492|491|2200
1658153400000|2022-07-18 14:10:00|493|491|486|484|494|491|484|482|7700
1658153700000|2022-07-18 14:15:00|485|485|487|484|489|486|484|482|9000
1658154000000|2022-07-18 14:20:00|486|483|487|484|490|489|485|483|3000
1658154300000|2022-07-18 14:25:00|488|485|490|489|490|489|485|483|0
1658154600000|2022-07-18 14:30:00|491|490|496|495|497|495|491|490|13400
1658154900000|2022-07-18 14:35:00|495|494|493|491|496|494|491|489|300
1658155200000|2022-07-18 14:40:00|494|492|492|490|495|493|490|488|900
1658155500000|2022-07-18 14:45:00|491|489|488|486|492|489|488|485|2700
1658155800000|2022-07-18 14:50:00|489|485|493|491|494|491|486|485|10900
1658156100000|2022-07-18 14:55:00|492|490|497|495|497|495|492|490|5600
1658156400000|2022-07-18 15:00:00|498|494|502|499|502|499|496|494|8400
1658156700000|2022-07-18 15:05:00|501|500|497|495|502|500|497|495|400
1658157000000|2022-07-18 15:10:00|498|494|498|495|500|498|495|493|2600
1658157300000|2022-07-18 15:15:00|497|496|500|498|502|500|496|495|2300
1658157600000|2022-07-18 15:20:00|501|499|503|501|504|502|500|498|500
1658157900000|2022-07-18 15:25:00|504|502|503|500|504|502|500|498|3000
1658158200000|2022-07-18 15:30:00|502|499|503|501|503|501|499|497|1100
1658158500000|2022-07-18 15:35:00|502|502|509|507|510|507|502|501|21600
1658158800000|2022-07-18 15:40:00|510|508|510|507|510|509|506|504|3100
1658159100000|2022-07-18 15:45:00|509|506|509|507|510|508|506|504|2200
1658159400000|2022-07-18 15:50:00|510|506|513|511|513|511|508|506|6200
1658159700000|2022-07-18 15:55:00|514|512|516|514|520|518|514|512|9700
1658160000000|2022-07-18 16:00:00|515|513|514|512|518|517|512|510|2400
1658160300000|2022-07-18 16:05:00|513|511|512|510|518|516|511|509|9200
1658160600000|2022-07-18 16:10:00|513|511|514|513|517|515|513|510|1600
1658160900000|2022-07-18 16:15:00|515|514|515|513|517|515|514|513|3000
1658161200000|2022-07-18 16:20:00|514|514|516|514|519|516|514|513|11900
1658161500000|2022-07-18 16:25:00|515|513|515|514|516|514|513|512|1400
1658161800000|2022-07-18 16:30:00|514|513|511|510|518|516|511|510|5200
1658162100000|2022-07-18 16:35:00|510|509|508|506|511|510|508|506|3900
1658162400000|2022-07-18 16:40:00|506|507|505|502|506|507|505|502|2500
1658162700000|2022-07-18 16:45:00|506|503|503|502|506|504|503|501|0
1658163000000|2022-07-18 16:50:00|502|501|496|494|502|502|496|494|8600
1658163300000|2022-07-18 16:55:00|495|493|496|495|497|496|495|492|17700
1658163600000|2022-07-18 17:00:00|495|494|499|497|499|497|495|494|11500
1658163900000|2022-07-18 17:05:00|500|498|495|493|500|498|495|493|3300
1658164200000|2022-07-18 17:10:00|494|492|498|496|499|497|493|491|8900
1658164500000|2022-07-18 17:15:00|499|497|497|495|500|498|497|495|400
1658164800000|2022-07-18 17:20:00|498|496|498|497|500|498|496|494|1100
1658165100000|2022-07-18 17:25:00|499|498|501|500|503|501|499|497|900
1658165400000|2022-07-18 17:30:00|500|499|493|490|501|499|493|490|1300
1658165700000|2022-07-18 17:35:00|492|491|493|491|494|492|492|490|1400
1658166000000|2022-07-18 17:40:00|494|492|490|489|494|493|490|488|6700
1658166300000|2022-07-18 17:45:00|491|490|491|488|493|492|490|488|8500
1658166600000|2022-07-18 17:50:00|490|489|490|488|491|489|488|486|6300
1658166900000|2022-07-18 17:55:00|489|487|487|485|490|487|485|483|2500
1658167200000|2022-07-18 18:00:00|488|486|487|484|490|488|484|482|2700
1658167500000|2022-07-18 18:05:00|486|485|486|485|487|485|485|483|500
1658167800000|2022-07-18 18:10:00|487|484|488|486|488|486|484|482|5500
1658168100000|2022-07-18 18:15:00|489|487|488|486|490|488|487|486|14000
1658168400000|2022-07-18 18:20:00|487||488||488||487||5000
1658168700000|2022-07-18 18:25:00|487|485|483|482|488|485|482|481|9300
1658169000000|2022-07-18 18:30:00|482|481|484|482|484|482|480|479|2200
1658169300000|2022-07-18 18:35:00|485|483|485|483|488|486|485|482|200
1658169600000|2022-07-18 18:40:00|486|484|481|478|486|484|479|478|13900
1658169900000|2022-07-18 18:45:00|480|479|481|479|482|480|480|478|0
1658170200000|2022-07-18 18:50:00|480|478|481|480|482|480|480|478|1000
1658170500000|2022-07-18 18:55:00|480|479|482|479|482|480|479|478|3500
1658170800000|2022-07-18 19:00:00|481|480|480|478|484|482|479|477|3900
1658171100000|2022-07-18 19:05:00|479|479|482|481|483|481|479|478|1000
1658171400000|2022-07-18 19:10:00|481|480|481|480|481|480|479|477|2500
1658171700000|2022-07-18 19:15:00|482|481|484|483|485|484|481|481|1600
1658172000000|2022-07-18 19:20:00|485|484|483|482|486|485|483|482|3900
1658172300000|2022-07-18 19:25:00|482|481|481|479|485|483|481|479|4100
1658172600000|2022-07-18 19:30:00|480|480|480|478|483|481|479|477|3300
1658172900000|2022-07-18 19:35:00|481|479|478|476|481|479|478|476|6000
1658173200000|2022-07-18 19:40:00|479|477|479|478|480|478|479|477|2000
1658173500000|2022-07-18 19:45:00|478|477|476|475|478|477|475|474|6200
1658173800000|2022-07-18 19:50:00|477|476|481|480|481|480|477|476|7000
1658174100000|2022-07-18 19:55:00|480|479|481|478|481|480|479|477|4000
1658237400000|2022-07-19 13:30:00|496|491|493|490|508|502|493|490|7500
1658237700000|2022-07-19 13:35:00|494|491|497|494|499|496|492|490|5400
1658238000000|2022-07-19 13:40:00|496|493|492|491|497|495|487|485|8200
1658238300000|2022-07-19 13:45:00|491|490|482|481|492|490|482|481|5000
1658238600000|2022-07-19 13:50:00|483|482|488|486|490|487|482|481|5500
1658238900000|2022-07-19 13:55:00|487|485|493|490|496|493|486|484|2500
1658239200000|2022-07-19 14:00:00|492|489|491|488|494|491|489|486|2700
1658239500000|2022-07-19 14:05:00|490|487|486|484|490|487|482|480|3100
1658239800000|2022-07-19 14:10:00|485|483|486|483|490|488|483|482|1800
1658240100000|2022-07-19 14:15:00|485|482|486|483|488|485|483|481|700
1658240400000|2022-07-19 14:20:00|487|484|489|488|489|488|487|483|1300
1658240700000|2022-07-19 14:25:00|488|487|493|492|494|493|488|486|7100
1658241000000|2022-07-19 14:30:00|494|493|491|489|496|494|490|488|7100
1658241300000|2022-07-19 14:35:00|492|490|493|490|493|491|490|487|500
1658241600000|2022-07-19 14:40:00|492|491|496|493|497|494|492|490|6300
1658241900000|2022-07-19 14:45:00|495|492|498|497|498|497|493|491|3700
1658242200000|2022-07-19 14:50:00|499|496|498|496|500|499|498|496|10000
1658242500000|2022-07-19 14:55:00|497|495|499|497|500|497|495|493|200
1658242800000|2022-07-19 15:00:00|498|496|498|496|502|500|498|496|7300
1658243100000|2022-07-19 15:05:00|499|497|501|498|504|502|498|496|12100
1658243400000|2022-07-19 15:10:00|502|499|505|503|507|505|502|499|9800
1658243700000|2022-07-19 15:15:00|506|504|502|499|507|504|501|498|2500
1658244000000|2022-07-19 15:20:00|503|500|503|501|503|502|499|496|2000
1658244300000|2022-07-19 15:25:00|504|502|503|500|505|503|501|499|5600
1658244600000|2022-07-19 15:30:00|502|501|504|502|505|504|502|500|3600
1658244900000|2022-07-19 15:35:00|505|503|504|501|507|505|503|501|10800
1658245200000|2022-07-19 15:40:00|503|500|505|502|505|503|499|497|2200
1658245500000|2022-07-19 15:45:00|506|503|502|500|506|504|502|500|800
1658245800000|2022-07-19 15:50:00|504|501|505|504|505|504|504|501|1400
1658246100000|2022-07-19 15:55:00|506|505|506|503|507|505|504|502|12800
1658246400000|2022-07-19 16:00:00|505|504|507|505|507|505|504|502|900
1658246700000|2022-07-19 16:05:00|508|506|509|507|509|507|506|504|7600
1658247000000|2022-07-19 16:10:00|510|508|509|506|510|508|508|505|1800
1658247300000|2022-07-19 16:15:00|508|505|508|505|509|506|504|502|20500
1658247600000|2022-07-19 16:20:00|507|504|509|507|510|507|506|504|0
1658247900000|2022-07-19 16:25:00|510|508|512|509|512|510|509|507|6300
1658248200000|2022-07-19 16:30:00|511|508|513|511|514|512|509|507|4100
1658248500000|2022-07-19 16:35:00|512|510|513|510|513|511|511|509|2400
1658248800000|2022-07-19 16:40:00|514|512|513|511|514|513|512|510|15300
1658249100000|2022-07-19 16:45:00|514|512|512|510|514|513|511|510|4200
1658249400000|2022-07-19 16:50:00|511|509|511|509|513|511|511|509|1600
1658249700000|2022-07-19 16:55:00|512|510|513|510|513|510|511|509|0
1658250000000|2022-07-19 17:00:00|512|511|513|511|513|512|511|510|1900
1658250300000|2022-07-19 17:05:00|512|510|510|508|513|510|509|508|2800
1658250600000|2022-07-19 17:10:00|509|507|509|507|510|507|507|506|3700
1658250900000|2022-07-19 17:15:00|508|506|505|503|509|506|504|503|2800
1658251200000|2022-07-19 17:20:00|504|502|506|505|506|505|502|501|1600
1658251500000|2022-07-19 17:25:00|507|506|509|506|509|506|506|506|300
1658251800000|2022-07-19 17:30:00|508|507|509|507|509|507|508|507|0
1658252100000|2022-07-19 17:35:00|508|506|509|507|509|507|507|505|400
1658252400000|2022-07-19 17:40:00|510|508|512|510|512|510|509|507|5800
1658252700000|2022-07-19 17:45:00|511|509|513|511|513|512|510|508|900
1658253000000|2022-07-19 17:50:00|512|512|514|512|514|512|512|509|2200
1658253300000|2022-07-19 17:55:00|513|513|514|511|514|513|512|511|6400
1658253600000|2022-07-19 18:00:00|513|512|514|513|514|513|513|511|3500
1658253900000|2022-07-19 18:05:00|513|512|514|512|514|513|513|511|1000
1658254200000|2022-07-19 18:10:00|513|511|510|508|514|511|510|508|3500
1658254500000|2022-07-19 18:15:00|511|509|514|512|514|512|511|508|2600
1658254800000|2022-07-19 18:20:00|513|511|513|511|514|513|511|509|10200
1658255100000|2022-07-19 18:25:00|514|512|509|507|514|513|508|507|3000
1658255400000|2022-07-19 18:30:00|510|508|512|510|513|511|509|507|100
1658255700000|2022-07-19 18:35:00|513|511|513|511|513|512|512|510|1200
1658256000000|2022-07-19 18:40:00|512|510|511|510|514|512|511|509|1300
1658256300000|2022-07-19 18:45:00|510|509|511|509|512|510|510|508|2600
1658256600000|2022-07-19 18:50:00|512|510|514|512|514|513|511|509|3900
1658256900000|2022-07-19 18:55:00|513|511|512|510|514|512|511|509|600
1658257200000|2022-07-19 19:00:00|513|511|513|511|513|511|513|510|500
1658257500000|2022-07-19 19:05:00|514|512|514|513|514|513|514|512|19500
1658257800000|2022-07-19 19:10:00|513|512|514|513|514|513|512|511|4900
1658258100000|2022-07-19 19:15:00|513|512|513|512|514|513|513|511|100
1658258400000|2022-07-19 19:20:00|512|511|513|512|513|512|511|509|13800
1658258700000|2022-07-19 19:25:00|514|513|514|512|514|513|513|511|20200
1658259000000|2022-07-19 19:30:00|513|513|514|513|514|513|513|512|12300
1658259300000|2022-07-19 19:35:00|513|512|514|513|515|514|513|512|39900
1658259600000|2022-07-19 19:40:00|515|514|515|514|515|514|513|511|4200
1658259900000|2022-07-19 19:45:00|514|513|515|513|515|514|514|512|4800
1658260200000|2022-07-19 19:50:00|514|514|517|516|518|516|514|513|11500
1658260500000|2022-07-19 19:55:00|518|517|520|511|520|517|518|511|20200
1658323800000|2022-07-20 13:30:00|538|532|551|549|555|552|538|532|22900
1658324100000|2022-07-20 13:35:00|552|550|553|551|562|560|552|549|24000
1658324400000|2022-07-20 13:40:00|551|549|549|547|559|556|547|544|20600
1658324700000|2022-07-20 13:45:00|550|548|545|542|552|550|542|540|24200
1658325000000|2022-07-20 13:50:00|544|543|541|538|551|549|539|537|9700
1658325300000|2022-07-20 13:55:00|540|537|534|533|541|538|534|532|12500
1658325600000|2022-07-20 14:00:00|535|534|540|538|541|538|534|532|12600
1658325900000|2022-07-20 14:05:00|541|539|542|540|543|542|532|530|16100
1658326200000|2022-07-20 14:10:00|541|539|541|538|546|544|540|538|17000
1658326500000|2022-07-20 14:15:00|540|537|543|541|543|542|537|535|10900
1658326800000|2022-07-20 14:20:00|544|542|554|552|554|553|544|542|9300
1658327100000|2022-07-20 14:25:00|555|553|559|557|559|558|553|551|17400
1658327400000|2022-07-20 14:30:00|560|558|557|554|563|562|557|554|15700
1658327700000|2022-07-20 14:35:00|556|553|551|550|557|554|550|547|7000
1658328000000|2022-07-20 14:40:00|550|549|551|548|551|549|546|545|5600
1658328300000|2022-07-20 14:45:00|550|550|557|555|558|556|550|548|5600
1658328600000|2022-07-20 14:50:00|556|556|559|557|559|557|556|554|5400
1658328900000|2022-07-20 14:55:00|558|556|560|558|560|558|556|555|6700
1658329200000|2022-07-20 15:00:00|559|559|560|557|560|559|555|554|7700
1658329500000|2022-07-20 15:05:00|559|556|558|556|560|559|557|555|2100
1658329800000|2022-07-20 15:10:00|559|557|561|558|561|560|557|555|3600
1658330100000|2022-07-20 15:15:00|560|557|557|554|561|557|554|552|3400
1658330400000|2022-07-20 15:20:00|558|555|555|552|558|556|553|552|5300
1658330700000|2022-07-20 15:25:00|554|553|566|564|566|564|554|553|9900
1658331000000|2022-07-20 15:30:00|565|563|565|563|567|565|562|559|10100
1658331300000|2022-07-20 15:35:00|566|562|565|563|567|566|564|562|4200
1658331600000|2022-07-20 15:40:00|564|562|563|561|565|563|561|559|8100
1658331900000|2022-07-20 15:45:00|562|560|562|559|565|562|561|559|1500
1658332200000|2022-07-20 15:50:00|561|560|564|562|566|563|561|559|0
1658332500000|2022-07-20 15:55:00|563|561|560|558|564|561|560|558|1500
1658332800000|2022-07-20 16:00:00|561|559|563|561|563|561|559|558|10000
1658333100000|2022-07-20 16:05:00|562|560|563|561|565|562|562|559|1800
1658333400000|2022-07-20 16:10:00|564|560|559|557|564|561|557|555|14100
1658333700000|2022-07-20 16:15:00|558|556|559|557|559|557|555|553|1500
1658334000000|2022-07-20 16:20:00|560|556|555|553|560|557|555|553|1200
1658334300000|2022-07-20 16:25:00|554|552|548|546|555|553|548|546|10400
1658334600000|2022-07-20 16:30:00|547|547|550|549|552|550|547|547|8200
1658334900000|2022-07-20 16:35:00|551|550|554|552|555|554|550|549|2700
1658335200000|2022-07-20 16:40:00|553|551|544|541|554|552|543|540|14200
1658335500000|2022-07-20 16:45:00|543|542|543|541|546|544|540|539|5000
1658335800000|2022-07-20 16:50:00|542|542|543|542|547|545|542|541|2000
1658336100000|2022-07-20 16:55:00|542|541|541|539|543|541|540|539|7300
1658336400000|2022-07-20 17:00:00|540|538|536|534|542|540|535|534|2400
1658336700000|2022-07-20 17:05:00|537|535|537|534|538|536|533|531|4900
1658337000000|2022-07-20 17:10:00|536|533|533|531|536|533|530|528|15300
1658337300000|2022-07-20 17:15:00|532|530|535|533|535|533|531|528|8700
1658337600000|2022-07-20 17:20:00|536|534|536|534|537|535|534|532|2300
1658337900000|2022-07-20 17:25:00|535|535|540|537|541|538|535|534|2100
1658338200000|2022-07-20 17:30:00|541|538|543|541|543|541|541|537|1500
1658338500000|2022-07-20 17:35:00|542|540|545|542|545|543|541|540|100
1658338800000|2022-07-20 17:40:00|544|543|544|543|545|544|543|542|2500
1658339100000|2022-07-20 17:45:00|543|542|538|535|544|542|538|535|1000
1658339400000|2022-07-20 17:50:00|539|536|541|538|541|539|538|535|0
1658339700000|2022-07-20 17:55:00|540|537|537|534|540|537|537|534|1300
1658340000000|2022-07-20 18:00:00|538|535|543|540|543|540|537|535|100
1658340300000|2022-07-20 18:05:00|544|542|545|543|546|543|542|540|700
1658340600000|2022-07-20 18:10:00|544|542|543|540|544|542|540|538|2900
1658340900000|2022-07-20 18:15:00|544|541|546|544|546|544|542|540|200
1658341200000|2022-07-20 18:20:00|547|545|550|547|550|549|547|544|2900
1658341500000|2022-07-20 18:25:00|549|548|547|545|549|548|547|545|800
1658341800000|2022-07-20 18:30:00|546|544|548|546|548|546|545|543|4400
1658342100000|2022-07-20 18:35:00|549|547|549|547|550|549|549|546|1800
1658342400000|2022-07-20 18:40:00|548|546|548|545|548|547|546|543|500
1658342700000|2022-07-20 18:45:00|547|546|549|547|549|547|547|545|0
1658343000000|2022-07-20 18:50:00|548|548|545|543|548|548|545|543|800
1658343300000|2022-07-20 18:55:00|546|544|549|547|549|548|546|543|6800
1658343600000|2022-07-20 19:00:00|550|548|554|552|554|552|550|548|1500
1658343900000|2022-07-20 19:05:00|553|553|552|549|553|553|550|548|6100
1658344200000|2022-07-20 19:10:00|553|550|553|551|554|552|552|549|500
1658344500000|2022-07-20 19:15:00|552|550|553|550|553|551|550|548|1800
1658344800000|2022-07-20 19:20:00|552|551|552|550|553|552|551|549|2300
1658345100000|2022-07-20 19:25:00|553|551|555|553|555|554|552|551|1700
1658345400000|2022-07-20 19:30:00|554|552|553|551|554|553|552|551|6400
1658345700000|2022-07-20 19:35:00|552|550|552|551|554|553|551|549|9700
1658346000000|2022-07-20 19:40:00|551|550|554|553|555|554|551|550|4800
1658346300000|2022-07-20 19:45:00|555|552|555|553|558|557|552|551|16200
1658346600000|2022-07-20 19:50:00|556|555|556|555|558|556|555|553|3100
1658346900000|2022-07-20 19:55:00|557|556|555|553|557|556|555|552|14100
1658410200000|2022-07-21 13:30:00|539|530|541|536|545|543|537|529|8300
1658410500000|2022-07-21 13:35:00|540|535|548|546|548|547|534|530|10500
1658410800000|2022-07-21 13:40:00|547|545|550|546|557|553|547|544|10800
1658411100000|2022-07-21 13:45:00|549|547|553|550|555|553|548|544|11600
1658411400000|2022-07-21 13:50:00|552|549|562|559|563|560|548|544|17700
1658411700000|2022-07-21 13:55:00|563|560|563|559|565|562|559|556|9000
1658412000000|2022-07-21 14:00:00|562|560|557|554|565|563|557|554|3100
1658412300000|2022-07-21 14:05:00|558|555|558|555|562|559|555|552|4100
1658412600000|2022-07-21 14:10:00|559|556|550|547|561|557|550|547|3000
1658412900000|2022-07-21 14:15:00|551|548|554|552|557|555|550|547|600
1658413200000|2022-07-21 14:20:00|555|553|549|546|555|553|547|545|5900
1658413500000|2022-07-21 14:25:00|548|547|543|541|548|547|539|537|5100
1658413800000|2022-07-21 14:30:00|544|542|538|535|545|542|538|535|4800
1658414100000|2022-07-21 14:35:00|539|536|547|544|548|544|539|536|600
1658414400000|2022-07-21 14:40:00|548|545|549|547|549|547|547|544|800
1658414700000|2022-07-21 14:45:00|550|546|546|544|550|546|546|544|800
1658415000000|2022-07-21 14:50:00|547|545|550|547|550|548|545|545|5800
1658415300000|2022-07-21 14:55:00|549|548|552|550|554|551|549|548|2200
1658415600000|2022-07-21 15:00:00|551|549|553|551|555|553|551|548|3400
1658415900000|2022-07-21 15:05:00|554|552|554|551|555|553|552|550|500
1658416200000|2022-07-21 15:10:00|553|552|552|549|553|552|548|546|6000
1658416500000|2022-07-21 15:15:00|553|550|550|548|553|551|550|547|4100
1658416800000|2022-07-21 15:20:00|551|547|545|543|552|549|545|543|2100
1658417100000|2022-07-21 15:25:00|546|544|548|546|548|546|545|544|0
1658417400000|2022-07-21 15:30:00|549|547|551|548|551|548|547|545|700
1658417700000|2022-07-21 15:35:00|552|550|549|546|553|552|549|546|3500
1658418000000|2022-07-21 15:40:00|550|547|552|549|553|552|550|547|1200
1658418300000|2022-07-21 15:45:00|553|550|550|548|554|551|550|548|500
1658418600000|2022-07-21 15:50:00|551|549|549|546|551|549|549|546|3400
1658418900000|2022-07-21 15:55:00|550|547|550|547|552|550|550|547|400
1658419200000|2022-07-21 16:00:00|551|548|556|554|557|555|551|548|4800
1658419500000|2022-07-21 16:05:00|557|555|560|558|560|559|556|555|4500
1658419800000|2022-07-21 16:10:00|561|559|560|557|562|560|556|553|12300
1658420100000|2022-07-21 16:15:00|561|558|563|560|563|561|561|558|2200
1658420400000|2022-07-21 16:20:00|564|561|559|556|564|562|558|555|3700
1658420700000|2022-07-21 16:25:00|561|557|564|561|564|562|560|557|1000
1658421000000|2022-07-21 16:30:00|565|562|564|561|565|564|563|561|900
1658421300000|2022-07-21 16:35:00|563|562|565|564|565|564|563|562|21100
1658421600000|2022-07-21 16:40:00|564|563|561|559|564|564|561|558|2800
1658421900000|2022-07-21 16:45:00|560|557|561|559|562|560|559|557|1100
1658422200000|2022-07-21 16:50:00|562|558|560|558|562|560|560|558|100
1658422500000|2022-07-21 16:55:00|559|557|561|559|563|560|559|557|200
1658422800000|2022-07-21 17:00:00|562|560|565|563|565|564|562|560|11700
1658423100000|2022-07-21 17:05:00|566|564|563|561|569|567|563|561|14600
1658423400000|2022-07-21 17:10:00|562|560|559|556|564|562|559|556|2900
1658423700000|2022-07-21 17:15:00|560|557|561|558|564|562|560|557|200
1658424000000|2022-07-21 17:20:00|562|559|559|557|563|561|559|557|800
1658424300000|2022-07-21 17:25:00|560|556|557|555|560|557|556|554|2800
1658424600000|2022-07-21 17:30:00|558|556|554|552|559|556|553|552|2200
1658424900000|2022-07-21 17:35:00|555|553|557|555|558|555|554|552|1000
1658425200000|2022-07-21 17:40:00|558|556|559|556|561|558|557|556|1100
1658425500000|2022-07-21 17:45:00|558|557|557|556|560|558|557|555|900
1658425800000|2022-07-21 17:50:00|556|555|558|555|558|555|555|554|1800
1658426100000|2022-07-21 17:55:00|557|556|561|558|561|559|557|556|5300
1658426400000|2022-07-21 18:00:00|562|559|565|562|565|563|561|558|1500
1658426700000|2022-07-21 18:05:00|566|563|568|566|568|566|565|562|1700
1658427000000|2022-07-21 18:10:00|567|565|567|565|568|565|566|565|1400
1658427300000|2022-07-21 18:15:00|566|564|566|564|567|565|565|563|500
1658427900000|2022-07-21 18:25:00|565|563|565|563|565|563|562|560|1100
1658428200000|2022-07-21 18:30:00|564|562|560|558|564|562|560|558|2500
1658428500000|2022-07-21 18:35:00|559|557|561|559|562|559|558|556|1400
1658428800000|2022-07-21 18:40:00|560|560|559|556|562|560|559|556|6600
1658429100000|2022-07-21 18:45:00|560|557|562|560|562|560|559|556|400
1658429400000|2022-07-21 18:50:00|563|561|563|561|564|562|562|560|600
1658429700000|2022-07-21 18:55:00|562|562|563|560|563|562|562|560|100
1658430000000|2022-07-21 19:00:00|562|561|563|560|563|562|560|558|1000
1658430300000|2022-07-21 19:05:00|562|561|564|562|565|562|562|560|700
1658430600000|2022-07-21 19:10:00|563|561|563|561|563|562|561|559|400
1658430900000|2022-07-21 19:15:00|562|560|562|560|564|563|560|559|4900
1658431200000|2022-07-21 19:20:00||561||560||561||560|100
1658431500000|2022-07-21 19:25:00|563|561|564|562|564|562|562|561|800
1658431800000|2022-07-21 19:30:00|565|563|564|563|566|564|564|562|900
1658432100000|2022-07-21 19:35:00|563|562|563|561|565|563|562|561|2100
1658432400000|2022-07-21 19:40:00|564|562|568|566|568|566|563|562|13700
1658432700000|2022-07-21 19:45:00|567|565|568|566|568|566|565|563|3600
1658433000000|2022-07-21 19:50:00|569|567|569|568|570|569|568|567|15300
1658433300000|2022-07-21 19:55:00|568|566|572|568|572|570|568|566|15500
1658496600000|2022-07-22 13:30:00|580|576|560|557|585|577|559|556|37200
1658496900000|2022-07-22 13:35:00|559|556|567|564|568|565|555|552|17600
1658497200000|2022-07-22 13:40:00|566|565|577|575|578|575|562|560|2700
1658497500000|2022-07-22 13:45:00|578|574|579|577|580|578|571|570|3200
1658497800000|2022-07-22 13:50:00|580|576|567|564|584|583|567|562|24300
1658498100000|2022-07-22 13:55:00|566|562|558|555|566|564|558|555|6300
1658498400000|2022-07-22 14:00:00|557|553|555|552|557|553|549|546|12400
1658498700000|2022-07-22 14:05:00|554|553|548|546|554|553|547|545|19800
1658499000000|2022-07-22 14:10:00|549|547|551|550|557|556|548|547|1000
1658499300000|2022-07-22 14:15:00|552|551|548|547|554|551|547|545|8700
1658499600000|2022-07-22 14:20:00|547|546|543|540|548|546|541|538|31000
1658499900000|2022-07-22 14:25:00|542|541|539|537|544|542|538|535|3500
1658500200000|2022-07-22 14:30:00|540|536|537|535|541|540|536|535|6700
1658500500000|2022-07-22 14:35:00|538|536|539|538|541|539|537|535|1900
1658500800000|2022-07-22 14:40:00|538|537|540|537|543|541|536|534|13200
1658501100000|2022-07-22 14:45:00|541|538|543|540|543|541|540|538|4400
1658501400000|2022-07-22 14:50:00|542|541|547|545|547|545|542|540|900
1658501700000|2022-07-22 14:55:00|548|544|543|541|548|545|543|540|3000
1658502000000|2022-07-22 15:00:00|542|540|536|535|542|541|536|535|6700
1658502300000|2022-07-22 15:05:00|537|534|538|536|539|537|537|534|3000
1658502600000|2022-07-22 15:10:00|539|537|541|539|542|540|538|536|500
1658502900000|2022-07-22 15:15:00|540|538|539|536|540|538|535|534|4000
1658503200000|2022-07-22 15:20:00|538|535|532|530|538|535|531|530|1800
1658503500000|2022-07-22 15:25:00|531|531|532|530|532|531|531|530|800
1658503800000|2022-07-22 15:30:00|531|529|529|527|532|529|527|525|3000
1658504100000|2022-07-22 15:35:00|528|526|530|528|530|528|525|523|900
1658504400000|2022-07-22 15:40:00|529|527|527|525|531|528|527|524|200
1658504700000|2022-07-22 15:45:00|526|524|527|526|528|526|526|524|100
1658505000000|2022-07-22 15:50:00|528|525|528|526|528|526|528|524|0
1658505300000|2022-07-22 15:55:00|527|527|526|525|527|527|526|525|100
1658505600000|2022-07-22 16:00:00|527|526|525|523|528|526|523|521|8000
1658505900000|2022-07-22 16:05:00|524|524|523|521|526|524|523|521|100
1658506200000|2022-07-22 16:10:00|522|520|522|520|522|520|520|519|4500
1658506500000|2022-07-22 16:15:00|524|521|521|519|524|522|521|518|1900
1658506800000|2022-07-22 16:20:00|520|518|517|516|520|519|517|516|13200
1658507100000|2022-07-22 16:25:00|518|517|520|517|520|519|516|515|4300
1658507400000|2022-07-22 16:30:00|521|518|523|521|524|522|521|518|1400
1658507700000|2022-07-22 16:35:00|524|520|523|521|524|521|523|520|100
1658508300000|2022-07-22 16:45:00|522|520|521|518|524|522|521|518|9500
1658508600000|2022-07-22 16:50:00||519||519||520||518|100
1658508900000|2022-07-22 16:55:00||520||519||520||519|600
1658509200000|2022-07-22 17:00:00|520|518|520|518|521|519|520|518|1400
1658509500000|2022-07-22 17:05:00||519||519||519||518|400
1658509800000|2022-07-22 17:10:00|521|518|521|518|521|519|521|518|500
1658510100000|2022-07-22 17:15:00|520|519|520|518|520|519|520|518|900
1658510400000|2022-07-22 17:20:00||519||518||519||518|0
1658510700000|2022-07-22 17:25:00|519|517|518|516|519|518|518|516|2700
1658511000000|2022-07-22 17:30:00|517|517|516|514|517|517|516|514|900
1658511300000|2022-07-22 17:35:00|517|515|518|516|519|517|516|514|300
1658511600000|2022-07-22 17:40:00|517|515|517|515|517|516|516|514|0
1658511900000|2022-07-22 17:45:00|518|516|517|516|518|516|517|515|700
1658512200000|2022-07-22 17:50:00|516|515|515|514|517|515|515|512|3500
1658512500000|2022-07-22 17:55:00||513||513||514||512|0
1658512800000|2022-07-22 18:00:00|514|512|514|512|514|513|514|512|0
1658513100000|2022-07-22 18:05:00|513|513|513|511|513|513|511|509|1200
1658513400000|2022-07-22 18:10:00|512|510|512|509|512|510|512|509|0
1658513700000|2022-07-22 18:15:00|513|510|514|512|514|513|513|510|2200
1658514000000|2022-07-22 18:20:00|513|511|513|512|514|512|513|511|0
1658514300000|2022-07-22 18:25:00|512|511|511|509|512|512|511|509|3600
1658514600000|2022-07-22 18:30:00|510|508|513|511|513|511|508|506|1600
1658514900000|2022-07-22 18:35:00|512|510|512|510|512|510|511|509|400
1658515200000|2022-07-22 18:40:00|511|509|507|505|511|509|507|505|2200
1658515500000|2022-07-22 18:45:00||506||506||506||505|1000
1658515800000|2022-07-22 18:50:00|508|505|509|507|510|508|507|505|3300
1658516100000|2022-07-22 18:55:00|510|508|509|508|510|508|509|507|0
1658516400000|2022-07-22 19:00:00|508|507|509|508|509|508|508|506|1000
1658516700000|2022-07-22 19:05:00|508|507|508|506|509|507|506|504|7900
1658517000000|2022-07-22 19:10:00|509|507|511|509|511|509|508|506|2700
1658517300000|2022-07-22 19:15:00|510|508|515|512|515|513|510|508|2200
1658517600000|2022-07-22 19:20:00|516|513|516|514|517|515|516|513|1400
1658517900000|2022-07-22 19:25:00|515|513|513|511|516|514|512|509|800
1658518200000|2022-07-22 19:30:00|512|510|508|507|512|511|508|506|19600
1658518500000|2022-07-22 19:35:00|507|506|510|508|510|508|507|506|8100
1658518800000|2022-07-22 19:40:00|509|507|509|508|510|508|509|507|3800
1658519100000|2022-07-22 19:45:00|510|507|509|508|510|508|507|505|13500
1658519400000|2022-07-22 19:50:00|508|507|507|505|508|507|506|505|11100
1658519700000|2022-07-22 19:55:00|506|506|507|505|509|506|506|505|4200
1658755800000|2022-07-25 13:30:00|499|495|491|487|506|497|489|485|10000
1658756100000|2022-07-25 13:35:00|489|488|483|480|491|488|480|478|3600
1658756400000|2022-07-25 13:40:00|484|481|490|488|493|491|482|479|22500
1658756700000|2022-07-25 13:45:00|489|487|482|479|490|488|480|478|10100
1658757000000|2022-07-25 13:50:00|481|478|480|478|485|482|476|475|12000
1658757300000|2022-07-25 13:55:00|479|477|477|475|485|483|477|475|3500
1658757600000|2022-07-25 14:00:00|476|474|475|472|479|477|473|470|16300
1658757900000|2022-07-25 14:05:00|474|473|475|472|477|475|471|469|1600
1658758200000|2022-07-25 14:10:00|476|473|473|470|478|476|473|470|1700
1658758500000|2022-07-25 14:15:00|472|471|469|467|473|471|468|466|10400
1658758800000|2022-07-25 14:20:00|468|468|468|467|473|471|468|467|1100
1658759100000|2022-07-25 14:25:00|467|466|467|465|469|467|463|461|19300
1658759400000|2022-07-25 14:30:00|468|464|467|464|471|469|463|461|4300
1658759700000|2022-07-25 14:35:00|466|465|468|466|469|467|465|462|500
1658760000000|2022-07-25 14:40:00|467|465|470|467|470|468|466|465|2000
1658760300000|2022-07-25 14:45:00|469|468|467|465|470|468|467|465|400
1658760600000|2022-07-25 14:50:00|468|466|467|465|468|466|467|465|400
1658760900000|2022-07-25 14:55:00|468|466|467|465|469|467|466|465|1800
1658761200000|2022-07-25 15:00:00|466|466|467|466|469|467|466|465|2000
1658761500000|2022-07-25 15:05:00|468|467|467|465|468|467|466|465|700
1658761800000|2022-07-25 15:10:00|466|466|467|465|467|466|466|465|500
1658762100000|2022-07-25 15:15:00|466|466|467|465|467|466|466|465|200
1658762400000|2022-07-25 15:20:00|466|466|467|465|467|466|466|465|1400
1658762700000|2022-07-25 15:25:00|466|466|469|466|469|467|466|465|100
1658763000000|2022-07-25 15:30:00|468|467|469|467|469|467|468|466|0
1658763300000|2022-07-25 15:35:00|468||468||469||468||0
1658763600000|2022-07-25 15:40:00|469||468||469||468||600
1658763900000|2022-07-25 15:45:00|469|468|467|466|470|469|467|466|2000
1658764200000|2022-07-25 15:50:00|466|465|467|466|467|466|466|465|1200
1658764500000|2022-07-25 15:55:00|466|465|467|465|467|466|466|465|800
1658764800000|2022-07-25 16:00:00|468|466|468|467|469|467|467|466|1400
1658765100000|2022-07-25 16:05:00|467|466|467|465|468|467|466|465|1100
1658765400000|2022-07-25 16:10:00|466|466|467|465|467|466|466|465|700
1658765700000|2022-07-25 16:15:00|466|466|467|466|468|466|466|465|200
1658766000000|2022-07-25 16:20:00|468||467||468||467||700
1658766600000|2022-07-25 16:30:00|468|465|468|466|468|466|467|465|6700
1658766900000|2022-07-25 16:35:00|467|465|467|465|468|466|467|465|0
1658767200000|2022-07-25 16:40:00|468|466|468|467|469|467|467|466|5600
1658767500000|2022-07-25 16:45:00|469|468|472|470|473|471|469|468|8200
1658767800000|2022-07-25 16:50:00|471|469|471|468|471|469|471|468|2700
1658768100000|2022-07-25 16:55:00|470|469|469|466|470|469|469|466|2300
1658768400000|2022-07-25 17:00:00|470|467|469|468|470|468|469|466|600
1658768700000|2022-07-25 17:05:00|468|467|469|467|470|468|467|466|1700
1658769000000|2022-07-25 17:10:00|468|466|466|465|468|466|466|465|13400
1658769300000|2022-07-25 17:15:00|||||||||19900
1658769600000|2022-07-25 17:20:00|467|466|466|465|467|466|466|465|5400
1658769900000|2022-07-25 17:25:00|465|464|465|464|466|464|465|464|8800
1658770200000|2022-07-25 17:30:00|466|465|468|467|468|467|465|464|5500
1658770500000|2022-07-25 17:35:00|467|466|465|464|467|466|465|464|1700
1658770800000|2022-07-25 17:40:00|466|465|466|464|466|465|466|464|0
1658771100000|2022-07-25 17:45:00|467|465|466|464|469|467|465|464|7900
1658771400000|2022-07-25 17:50:00|465|465|465|464|466|465|464|463|2500
1658771700000|2022-07-25 17:55:00||463||463||464||463|1400
1658772000000|2022-07-25 18:00:00||464||463||464||463|0
1658772300000|2022-07-25 18:05:00||464||463||464||463|0
1658772600000|2022-07-25 18:10:00|466|464|466|464|467|465|466|464|400
1658772900000|2022-07-25 18:15:00|467|465|467|464|467|465|466|464|400
1658773200000|2022-07-25 18:20:00||465||465||465||465|500
1658773500000|2022-07-25 18:25:00||466||466||466||466|0
1658773800000|2022-07-25 18:30:00|468||468||469||468||2300
1658774100000|2022-07-25 18:35:00|467|467|466|465|467|467|466|464|6700
1658774400000|2022-07-25 18:40:00|467|466|468|466|468|466|467|466|800
1658774700000|2022-07-25 18:45:00|467|465|465|463|467|465|465|463|2600
1658775000000|2022-07-25 18:50:00||464||463||464||463|0
1658775300000|2022-07-25 18:55:00||464||463||464||463|0
1658775600000|2022-07-25 19:00:00|464|464|462|460|464|464|462|460|17400
1658775900000|2022-07-25 19:05:00|463|461|462|460|464|462|461|460|1500
1658776200000|2022-07-25 19:10:00|463|461|463|460|463|461|462|460|400
1658776500000|2022-07-25 19:15:00|462|461|462|460|463|462|462|460|1800
1658776800000|2022-07-25 19:20:00|463|461|463|461|463|462|462|460|8200
1658777100000|2022-07-25 19:25:00|462|460|462|460|463|461|462|460|100
1658777400000|2022-07-25 19:30:00|461|461|462|460|462|461|461|460|12800
1658777700000|2022-07-25 19:35:00|461|461|463|461|463|461|461|460|3200
1658778000000|2022-07-25 19:40:00|462|462|463|462|463|462|462|462|1800
1658778300000|2022-07-25 19:45:00|464|463|466|465|467|465|464|462|10100
1658778600000|2022-07-25 19:50:00|467|464|469|467|470|468|466|464|3900
1658778900000|2022-07-25 19:55:00|468|466|470|467|470|468|467|465|4600
1658842200000|2022-07-26 13:30:00|450|449|444|441|462|453|443|440|29400
1658842500000|2022-07-26 13:35:00|443|440|447|445|450|449|443|440|15200
1658842800000|2022-07-26 13:40:00|448|446|448|445|456|454|448|445|8100
1658843100000|2022-07-26 13:45:00|447|446|443|441|447|446|443|440|8500
1658843400000|2022-07-26 13:50:00|444|442|445|442|449|447|442|440|4000
1658843700000|2022-07-26 13:55:00|446|443|446|444|450|448|445|443|9300
1658844000000|2022-07-26 14:00:00|445|445|447|445|447|445|442|440|7300
1658844300000|2022-07-26 14:05:00|448|446|447|444|448|446|445|443|1200
1658844600000|2022-07-26 14:10:00|448|445|441|438|448|446|440|438|8300
1658844900000|2022-07-26 14:15:00|440|439|441|439|443|441|439|438|5000
1658845200000|2022-07-26 14:20:00|442|440|440|438|442|440|440|438|600
1658845500000|2022-07-26 14:25:00|439|439|440|438|441|439|439|438|2100
1658845800000|2022-07-26 14:30:00|439|439|440|437|441|439|438|437|6000
1658846100000|2022-07-26 14:35:00|439|438|440|438|443|441|438|437|1000
1658846400000|2022-07-26 14:40:00|439|437|443|441|443|441|436|435|10700
1658846700000|2022-07-26 14:45:00|442|440|442|441|443|442|441|439|3000
1658847000000|2022-07-26 14:50:00|443|440|444|441|445|443|441|439|1200
1658847300000|2022-07-26 14:55:00|445|442|445|444|445|444|444|441|1500
1658847600000|2022-07-26 15:00:00|444|443|443|442|444|443|443|441|2300
1658847900000|2022-07-26 15:05:00|442|441|442|440|443|441|442|440|1400
1658848200000|2022-07-26 15:10:00|441|441|445|442|445|443|441|440|2000
1658848500000|2022-07-26 15:15:00|444|443|446|444|446|445|444|443|1500
1658848800000|2022-07-26 15:20:00|445|443|442|440|445|443|441|440|1000
1658849100000|2022-07-26 15:25:00|441|439|440|438|442|440|439|438|800
1658849400000|2022-07-26 15:30:00|439|437|439|438|439|438|437|435|700
1658849700000|2022-07-26 15:35:00|438|437|440|437|440|438|438|437|600
1658850000000|2022-07-26 15:40:00|439|438|440|438|441|439|439|437|8000
1658850300000|2022-07-26 15:45:00|439|439|439|438|440|439|439|438|600
1658850600000|2022-07-26 15:50:00|438|437|437|436|439|437|437|435|1400
1658850900000|2022-07-26 15:55:00|438|437|440|438|441|439|438|437|3400
1658851200000|2022-07-26 16:00:00|439|439|441|440|441|440|439|438|1600
1658851500000|2022-07-26 16:05:00|440|439|441|439|441|439|439|437|1900
1658851800000|2022-07-26 16:10:00|440|440|441|440|442|440|440|440|500
1658852100000|2022-07-26 16:15:00|442|441|441|440|443|441|441|440|1800
1658852400000|2022-07-26 16:20:00|440|439|442|440|442|440|438|437|4100
1658852700000|2022-07-26 16:25:00|441|439|441|440|442|440|440|438|100
1658853000000|2022-07-26 16:30:00|442|441|441|440|443|441|441|439|400
1658853300000|2022-07-26 16:35:00|442|441|440|439|442|441|440|439|1300
1658853600000|2022-07-26 16:40:00|439|438|441|439|442|440|438|436|4300
1658853900000|2022-07-26 16:45:00|442|438|441|439|443|441|441|438|300
1658854200000|2022-07-26 16:50:00|442|440|441|440|442|440|441|440|0
1658854500000|2022-07-26 16:55:00|442|441|442|441|442|441|441|440|600
1658854800000|2022-07-26 17:00:00|443|440|443|441|443|441|441|440|100
1658855100000|2022-07-26 17:05:00|444|442|445|444|445|444|443|441|900
1658855400000|2022-07-26 17:10:00|444|443|444|442|445|444|443|442|1000
1658855700000|2022-07-26 17:15:00|443|443|444|442|444|443|443|442|1500
1658856000000|2022-07-26 17:20:00|445|443|445|444|446|445|445|443|800
1658856300000|2022-07-26 17:25:00|446|443|445|444|446|444|444|442|1400
1658856600000|2022-07-26 17:30:00|444|443|445|443|445|443|443|442|700
1658856900000|2022-07-26 17:35:00|444|442|444|443|445|443|444|442|0
1658857200000|2022-07-26 17:40:00|445|444|446|445|446|445|445|444|800
1658857500000|2022-07-26 17:45:00|445|444|445|444|446|444|444|443|300
1658857800000|2022-07-26 17:50:00|446|445|447|445|447|446|445|444|2400
1658858100000|2022-07-26 17:55:00|446|446|447|445|448|446|446|444|1200
1658858400000|2022-07-26 18:00:00|446|446|448|446|448|447|446|445|1900
1658858700000|2022-07-26 18:05:00|447|447|445|442|448|447|444|442|1200
1658859000000|2022-07-26 18:10:00||443||444||444||442|0
1658859300000|2022-07-26 18:15:00|444|443|443|441|444|444|442|441|3200
1658859600000|2022-07-26 18:20:00|442|442|443|442|443|442|442|442|900
1658859900000|2022-07-26 18:25:00|442|441|442|441|442|441|442|441|1400
1658860200000|2022-07-26 18:30:00|441|440|442|441|443|441|441|440|11900
1658860500000|2022-07-26 18:35:00|443|442|442|441|444|443|442|441|500
1658861100000|2022-07-26 18:45:00|443|442|443|441|444|442|442|441|500
1658861400000|2022-07-26 18:50:00|444|442|444|443|445|443|444|442|600
1658862000000|2022-07-26 19:00:00|445|442|443|441|445|442|443|441|400
1658862300000|2022-07-26 19:05:00|442|440|441|440|443|441|440|438|300
1658862600000|2022-07-26 19:10:00|442|441|443|441|444|443|442|441|1600
1658862900000|2022-07-26 19:15:00|444|442|442|441|445|443|442|441|800
1658863200000|2022-07-26 19:20:00|441|440|442|441|442|441|441|439|600
1658863500000|2022-07-26 19:25:00|441|440|441|439|441|440|441|439|800
1658863800000|2022-07-26 19:30:00|442|440|442|441|443|441|442|440|2200
1658864100000|2022-07-26 19:35:00|443|442|445|443|445|444|443|441|6200
1658864400000|2022-07-26 19:40:00|444|444|443|442|445|444|442|441|1200
1658864700000|2022-07-26 19:45:00|442|441|441|440|443|441|441|440|5300
1658865000000|2022-07-26 19:50:00|442|441|442|441|442|441|442|441|1500
1658865300000|2022-07-26 19:55:00|441|440|440|438|441|440|440|438|7800
1658928600000|2022-07-27 13:30:00|454|451|451|450|460|454|450|447|36800
1658928900000|2022-07-27 13:35:00|453|451|456|454|457|455|452|449|5900
1658929200000|2022-07-27 13:40:00|457|453|457|455|459|456|454|451|1300
1658929500000|2022-07-27 13:45:00|456|456|462|460|462|460|456|453|5000
1658929800000|2022-07-27 13:50:00|461|459|461|459|463|461|460|458|2200
1658930100000|2022-07-27 13:55:00|462|460|466|463|468|466|462|460|10600
1658930400000|2022-07-27 14:00:00|467|464|466|464|467|465|462|461|1000
1658930700000|2022-07-27 14:05:00|467|463|464|462|468|465|464|461|3400
1658931000000|2022-07-27 14:10:00|465|463|465|464|466|465|463|461|1500
1658931300000|2022-07-27 14:15:00|466|465|468|466|470|469|466|465|18100
1658931600000|2022-07-27 14:20:00|469|467|464|461|470|468|464|461|600
1658931900000|2022-07-27 14:25:00|463|460|464|461|466|464|462|460|1300
1658932200000|2022-07-27 14:30:00|463|462|461|459|465|463|461|458|9500
1658932500000|2022-07-27 14:35:00|460|458|461|458|463|461|459|457|14500
1658932800000|2022-07-27 14:40:00|462|459|458|455|462|459|458|455|2100
1658933100000|2022-07-27 14:45:00|457|454|460|457|460|458|457|454|1000
1658933400000|2022-07-27 14:50:00|459|456|462|459|464|461|459|456|200
1658933700000|2022-07-27 14:55:00|463|460|463|461|464|462|463|460|700
1658934000000|2022-07-27 15:00:00|464|460|464|461|464|462|463|460|400
1658934300000|2022-07-27 15:05:00|465|462|463|460|466|464|463|460|800
1658934600000|2022-07-27 15:10:00|462|461|464|462|464|462|462|460|1100
1658934900000|2022-07-27 15:15:00|465|463|465|463|467|465|464|462|13900
1658935200000|2022-07-27 15:20:00|466|462|461|459|466|463|461|459|1800
1658935500000|2022-07-27 15:25:00|462|460|461|459|463|461|461|459|1200
1658935800000|2022-07-27 15:30:00|462|460|463|460|465|462|462|459|300
1658936100000|2022-07-27 15:35:00|462|461|460|458|463|461|460|458|500
1658936400000|2022-07-27 15:40:00|461|459|463|461|464|462|460|458|800
1658936700000|2022-07-27 15:45:00|462|460|462|459|463|461|462|459|0
1658937000000|2022-07-27 15:50:00|463|460|462|460|464|462|462|459|2400
1658937300000|2022-07-27 15:55:00|463|461|465|462|465|463|463|460|1400
1658937600000|2022-07-27 16:00:00|464|461|464|462|464|463|463|461|1000
1658937900000|2022-07-27 16:05:00|465|463|465|464|465|464|465|461|500
1658938200000|2022-07-27 16:10:00|464|463|465|464|465|464|464|461|1000
1658938500000|2022-07-27 16:15:00|466|465|470|467|470|468|466|464|11200
1658938800000|2022-07-27 16:20:00|469|468|469|468|470|469|468|466|3300
1658939100000|2022-07-27 16:25:00|470|467|471|469|472|471|470|467|10600
1658939400000|2022-07-27 16:30:00|470|468|469|467|471|470|469|467|0
1658939700000|2022-07-27 16:35:00|468|466|469|466|469|468|468|466|1800
1658940000000|2022-07-27 16:40:00|468|467|468|465|470|468|468|465|2000
1658940300000|2022-07-27 16:45:00|467|466|465|464|467|466|465|464|9100
1658940600000|2022-07-27 16:50:00|466|463|467|466|468|467|465|463|1200
1658940900000|2022-07-27 16:55:00|466|465|464|462|467|465|464|461|400
1658941200000|2022-07-27 17:00:00|465|463|465|462|466|464|464|461|500
1658941500000|2022-07-27 17:05:00|464|464|465|462|465|464|464|462|0
1658941800000|2022-07-27 17:10:00|464|461|466|465|467|465|464|461|1500
1658942100000|2022-07-27 17:15:00|467|464|466|464|468|467|466|463|400
1658942400000|2022-07-27 17:20:00|467|463|466|463|468|466|465|463|0
1658942700000|2022-07-27 17:25:00|467|464|467|465|467|465|466|463|200
1658943000000|2022-07-27 17:30:00|466|464|468|465|468|466|466|464|1800
1658943300000|2022-07-27 17:35:00|467|466|467|466|467|466|466|465|0
1658943600000|2022-07-27 17:40:00|468|467|467|464|468|467|467|464|1700
1658943900000|2022-07-27 17:45:00||465||465||466||465|0
1658944200000|2022-07-27 17:50:00||466||464||466||464|0
1658944500000|2022-07-27 17:55:00|466|463|467|466|467|466|465|463|700
1658944800000|2022-07-27 18:00:00|468|467|474|470|474|472|467|460|15000
1658945100000|2022-07-27 18:05:00|473|471|470|467|474|471|467|465|6500
1658945400000|2022-07-27 18:10:00|469|466|470|468|472|469|468|465|5100
1658945700000|2022-07-27 18:15:00|469|467|472|469|474|471|469|466|1100
1658946000000|2022-07-27 18:20:00|473|470|473|470|474|472|472|470|800
1658946300000|2022-07-27 18:25:00|474|471|477|474|477|475|474|470|8000
1658946600000|2022-07-27 18:30:00|476|473|472|469|478|475|470|468|2600
1658946900000|2022-07-27 18:35:00|473|470|482|479|482|480|473|470|23800
1658947200000|2022-07-27 18:40:00|481|480|487|486|488|486|481|479|3400
1658947500000|2022-07-27 18:45:00|488|485|488|485|488|486|485|483|11000
1658947800000|2022-07-27 18:50:00|487|486|490|488|493|491|487|485|5100
1658948100000|2022-07-27 18:55:00|489|489|494|492|495|493|489|488|10000
1658948400000|2022-07-27 19:00:00|495|493|498|497|498|497|492|490|5200
1658948700000|2022-07-27 19:05:00|497|496|497|494|498|497|495|493|6700
1658949000000|2022-07-27 19:10:00|496|495|497|494|499|498|495|493|7400
1658949300000|2022-07-27 19:15:00|495|495|498|495|498|497|495|493|1100
1658949600000|2022-07-27 19:20:00|497|496|500|498|501|500|497|496|21200
1658949900000|2022-07-27 19:25:00|499|499|505|503|505|503|499|498|10700
1658950200000|2022-07-27 19:30:00|504|502|503|501|505|503|502|500|15500
1658950500000|2022-07-27 19:35:00|502|502|500|499|503|502|499|498|2100
1658950800000|2022-07-27 19:40:00|501|498|500|498|502|500|499|497|5000
1658951100000|2022-07-27 19:45:00|499|497|501|499|503|501|499|497|1200
1658951400000|2022-07-27 19:50:00|502|500|503|500|504|502|500|498|2300
1658951700000|2022-07-27 19:55:00|502|501|501|498|502|502|500|498|8800
1659015000000|2022-07-28 13:30:00|500|496|505|502|509|506|500|495|24100
1659015300000|2022-07-28 13:35:00|506|503|505|502|512|510|504|502|8000
1659015600000|2022-07-28 13:40:00|504|501|493|490|506|503|492|490|29100
1659015900000|2022-07-28 13:45:00|494|491|487|485|494|492|484|481|6400
1659016200000|2022-07-28 13:50:00|488|486|481|479|489|487|478|476|10400
1659016500000|2022-07-28 13:55:00|482|480|484|481|488|486|482|479|3200
1659016800000|2022-07-28 14:00:00|485|482|488|485|492|490|485|481|500
1659017100000|2022-07-28 14:05:00|489|486|488|487|489|487|485|483|1900
1659017400000|2022-07-28 14:10:00|489|488|493|491|493|492|485|483|18100
1659017700000|2022-07-28 14:15:00|492|492|494|492|499|497|492|491|8900
1659018000000|2022-07-28 14:20:00|493|493|494|492|495|493|490|488|9900
1659018300000|2022-07-28 14:25:00|493|491|496|493|496|494|491|488|300
1659018600000|2022-07-28 14:30:00|497|494|498|496|499|497|492|490|3100
1659018900000|2022-07-28 14:35:00|499|497|509|506|512|510|499|497|17200
1659019200000|2022-07-28 14:40:00|508|505|512|510|512|510|507|504|11700
1659019500000|2022-07-28 14:45:00|511|509|518|516|518|517|510|506|5800
1659019800000|2022-07-28 14:50:00|519|517|519|517|521|519|518|515|4600
1659020100000|2022-07-28 14:55:00|518|516|521|519|522|521|518|514|10000
1659020400000|2022-07-28 15:00:00|522|518|522|519|523|522|519|517|2600
1659020700000|2022-07-28 15:05:00|523|520|522|520|525|523|522|520|1900
1659021000000|2022-07-28 15:10:00|523|519|522|520|524|522|519|517|5300
1659021300000|2022-07-28 15:15:00|521|519|520|519|522|520|519|516|300
1659021600000|2022-07-28 15:20:00|519|518|525|522|525|524|519|516|21200
1659021900000|2022-07-28 15:25:00|524|523|529|525|529|526|524|521|900
1659022200000|2022-07-28 15:30:00|530|526|528|525|530|526|525|513|7700
1659022500000|2022-07-28 15:35:00|527|526|532|529|532|530|526|515|3000
1659022800000|2022-07-28 15:40:00|531|530|533|530|534|533|530|528|2400
1659023100000|2022-07-28 15:45:00|532|529|532|529|533|530|527|524|2400
1659023400000|2022-07-28 15:50:00|531|530|538|536|538|536|530|529|9500
1659023700000|2022-07-28 15:55:00|537|534|532|528|538|536|530|527|1100
1659024000000|2022-07-28 16:00:00|533|529|533|531|534|532|532|528|1600
1659024300000|2022-07-28 16:05:00|534|532|531|527|534|532|529|526|1600
1659024600000|2022-07-28 16:10:00|532|528|532|530|534|531|531|528|2100
1659024900000|2022-07-28 16:15:00|531|529|529|528|533|530|529|528|1300
1659025200000|2022-07-28 16:20:00|528|527|532|529|532|529|526|523|400
1659025500000|2022-07-28 16:25:00|531|528|534|530|534|532|529|525|1200
1659025800000|2022-07-28 16:30:00|533|532|529|526|536|534|528|524|2500
1659026100000|2022-07-28 16:35:00|530|527|531|527|531|530|528|525|2400
1659026400000|2022-07-28 16:40:00|530|528|532|530|533|530|530|527|2600
1659026700000|2022-07-28 16:45:00|533|531|531|530|534|532|531|529|2300
1659027000000|2022-07-28 16:50:00|533|529|533|530|533|531|530|528|2700
1659027300000|2022-07-28 16:55:00|532|529|529|527|533|529|529|526|300
1659027600000|2022-07-28 17:00:00|530|526|529|526|530|527|527|524|300
1659027900000|2022-07-28 17:05:00|530|527|530|528|532|529|529|526|5000
1659028200000|2022-07-28 17:10:00|531|529|534|531|534|532|531|528|2500
1659028500000|2022-07-28 17:15:00|533|532|534|531|534|532|533|530|0
1659028800000|2022-07-28 17:20:00|533|532|536|533|538|535|533|530|2100
1659029100000|2022-07-28 17:25:00|535|534|536|534|538|537|535|533|6800
1659029400000|2022-07-28 17:30:00|535|533|538|536|538|536|535|532|200
1659029700000|2022-07-28 17:35:00|537|535|539|538|540|538|536|533|200
1659030000000|2022-07-28 17:40:00|540|539|538|535|541|540|538|535|4300
1659030300000|2022-07-28 17:45:00|537|534|537|535|538|536|535|533|600
1659030600000|2022-07-28 17:50:00|535|534|532|530|535|534|532|530|200
1659030900000|2022-07-28 17:55:00|533|531|535|532|535|533|533|530|100
1659031200000|2022-07-28 18:00:00|534|531|532|530|534|531|531|529|100
1659031500000|2022-07-28 18:05:00|531|529|530|527|532|529|529|526|100
1659031800000|2022-07-28 18:10:00|529|528|528|527|530|529|528|526|100
1659032100000|2022-07-28 18:15:00|529|528|527|526|531|529|527|525|5900
1659032400000|2022-07-28 18:20:00|526|525|528|527|529|527|526|524|500
1659032700000|2022-07-28 18:25:00|527|526|527|526|529|527|527|525|200
1659033000000|2022-07-28 18:30:00|528|525|527|526|529|526|527|525|200
1659033300000|2022-07-28 18:35:00|528|527|530|528|530|528|528|526|100
1659033600000|2022-07-28 18:40:00|531|529|534|532|534|532|531|528|500
1659033900000|2022-07-28 18:45:00|533|531|531|529|534|531|530|528|800
1659034200000|2022-07-28 18:50:00|530|528|532|529|532|530|530|528|200
1659034500000|2022-07-28 18:55:00|531|528|532|529|532|530|529|528|300
1659034800000|2022-07-28 19:00:00|531|528|532|529|532|530|530|528|3600
1659035100000|2022-07-28 19:05:00|533|530|530|529|533|531|530|528|800
1659035400000|2022-07-28 19:10:00|531|528|532|529|532|530|531|528|1500
1659035700000|2022-07-28 19:15:00|531|530|532|530|532|530|531|529|0
1659036000000|2022-07-28 19:20:00|531|531|533|531|534|532|531|530|2100
1659036300000|2022-07-28 19:25:00|534|532|534|533|534|533|533|531|200
1659036600000|2022-07-28 19:30:00|533|532|535|533|535|534|533|531|4200
1659036900000|2022-07-28 19:35:00|534|532|531|528|534|533|531|528|2500
1659037200000|2022-07-28 19:40:00|530|529|531|530|531|530|530|528|6700
1659037500000|2022-07-28 19:45:00|532|531|533|530|534|533|532|530|1100
1659037800000|2022-07-28 19:50:00|534|531|533|530|535|533|532|529|700
1659038100000|2022-07-28 19:55:00|532|531|535|532|535|534|532|529|4000
1659015000000|2022-07-28 13:30:00|500|496|505|502|509|506|500|495|24100
1659015300000|2022-07-28 13:35:00|506|503|505|502|512|510|504|502|8000
1659015600000|2022-07-28 13:40:00|504|501|493|490|506|503|492|490|29100
1659015900000|2022-07-28 13:45:00|494|491|487|485|494|492|484|481|6400
1659016200000|2022-07-28 13:50:00|488|486|481|479|489|487|478|476|10400
1659016500000|2022-07-28 13:55:00|482|480|484|481|488|486|482|479|3200
1659016800000|2022-07-28 14:00:00|485|482|488|485|492|490|485|481|500
1659017100000|2022-07-28 14:05:00|489|486|488|487|489|487|485|483|1900
1659017400000|2022-07-28 14:10:00|489|488|493|491|493|492|485|483|18100
1659017700000|2022-07-28 14:15:00|492|492|494|492|499|497|492|491|8900
1659018000000|2022-07-28 14:20:00|493|493|494|492|495|493|490|488|9900
1659018300000|2022-07-28 14:25:00|493|491|496|493|496|494|491|488|300
1659018600000|2022-07-28 14:30:00|497|494|498|496|499|497|492|490|3100
1659018900000|2022-07-28 14:35:00|499|497|509|506|512|510|499|497|17200
1659019200000|2022-07-28 14:40:00|508|505|512|510|512|510|507|504|11700
1659019500000|2022-07-28 14:45:00|511|509|518|516|518|517|510|506|5800
1659019800000|2022-07-28 14:50:00|519|517|519|517|521|519|518|515|4600
1659020100000|2022-07-28 14:55:00|518|516|521|519|522|521|518|514|10000
1659020400000|2022-07-28 15:00:00|522|518|522|519|523|522|519|517|2600
1659020700000|2022-07-28 15:05:00|523|520|522|520|525|523|522|520|1900
1659021000000|2022-07-28 15:10:00|523|519|522|520|524|522|519|517|5300
1659021300000|2022-07-28 15:15:00|521|519|520|519|522|520|519|516|300
1659021600000|2022-07-28 15:20:00|519|518|525|522|525|524|519|516|21200
1659021900000|2022-07-28 15:25:00|524|523|529|525|529|526|524|521|900
1659022200000|2022-07-28 15:30:00|530|526|528|525|530|526|525|513|7700
1659022500000|2022-07-28 15:35:00|527|526|532|529|532|530|526|515|3000
1659022800000|2022-07-28 15:40:00|531|530|533|530|534|533|530|528|2400
1659023100000|2022-07-28 15:45:00|532|529|532|529|533|530|527|524|2400
1659023400000|2022-07-28 15:50:00|531|530|538|536|538|536|530|529|9500
1659023700000|2022-07-28 15:55:00|537|534|532|528|538|536|530|527|1100
1659024000000|2022-07-28 16:00:00|533|529|533|531|534|532|532|528|1600
1659024300000|2022-07-28 16:05:00|534|532|531|527|534|532|529|526|1600
1659024600000|2022-07-28 16:10:00|532|528|532|530|534|531|531|528|2100
1659024900000|2022-07-28 16:15:00|531|529|529|528|533|530|529|528|1300
1659025200000|2022-07-28 16:20:00|528|527|532|529|532|529|526|523|400
1659025500000|2022-07-28 16:25:00|531|528|534|530|534|532|529|525|1200
1659025800000|2022-07-28 16:30:00|533|532|529|526|536|534|528|524|2500
1659026100000|2022-07-28 16:35:00|530|527|531|527|531|530|528|525|2400
1659026400000|2022-07-28 16:40:00|530|528|532|530|533|530|530|527|2600
1659026700000|2022-07-28 16:45:00|533|531|531|530|534|532|531|529|2300
1659027000000|2022-07-28 16:50:00|533|529|533|530|533|531|530|528|2700
1659027300000|2022-07-28 16:55:00|532|529|529|527|533|529|529|526|300
1659027600000|2022-07-28 17:00:00|530|526|529|526|530|527|527|524|300
1659027900000|2022-07-28 17:05:00|530|527|530|528|532|529|529|526|5000
1659028200000|2022-07-28 17:10:00|531|529|534|531|534|532|531|528|2500
1659028500000|2022-07-28 17:15:00|533|532|534|531|534|532|533|530|0
1659028800000|2022-07-28 17:20:00|533|532|536|533|538|535|533|530|2100
1659029100000|2022-07-28 17:25:00|535|534|536|534|538|537|535|533|6800
1659029400000|2022-07-28 17:30:00|535|533|538|536|538|536|535|532|200
1659029700000|2022-07-28 17:35:00|537|535|539|538|540|538|536|533|200
1659030000000|2022-07-28 17:40:00|540|539|538|535|541|540|538|535|4300
1659030300000|2022-07-28 17:45:00|537|534|537|535|538|536|535|533|600
1659030600000|2022-07-28 17:50:00|535|534|532|530|535|534|532|530|200
1659030900000|2022-07-28 17:55:00|533|531|535|532|535|533|533|530|100
1659031200000|2022-07-28 18:00:00|534|531|532|530|534|531|531|529|100
1659031500000|2022-07-28 18:05:00|531|529|530|527|532|529|529|526|100
1659031800000|2022-07-28 18:10:00|529|528|528|527|530|529|528|526|100
1659032100000|2022-07-28 18:15:00|529|528|527|526|531|529|527|525|5900
1659032400000|2022-07-28 18:20:00|526|525|528|527|529|527|526|524|500
1659032700000|2022-07-28 18:25:00|527|526|527|526|529|527|527|525|200
1659033000000|2022-07-28 18:30:00|528|525|527|526|529|526|527|525|200
1659033300000|2022-07-28 18:35:00|528|527|530|528|530|528|528|526|100
1659033600000|2022-07-28 18:40:00|531|529|534|532|534|532|531|528|500
1659033900000|2022-07-28 18:45:00|533|531|531|529|534|531|530|528|800
1659034200000|2022-07-28 18:50:00|530|528|532|529|532|530|530|528|200
1659034500000|2022-07-28 18:55:00|531|528|532|529|532|530|529|528|300
1659034800000|2022-07-28 19:00:00|531|528|532|529|532|530|530|528|3600
1659035100000|2022-07-28 19:05:00|533|530|530|529|533|531|530|528|800
1659035400000|2022-07-28 19:10:00|531|528|532|529|532|530|531|528|1500
1659035700000|2022-07-28 19:15:00|531|530|532|530|532|530|531|529|0
1659036000000|2022-07-28 19:20:00|531|531|533|531|534|532|531|530|2100
1659036300000|2022-07-28 19:25:00|534|532|534|533|534|533|533|531|200
1659036600000|2022-07-28 19:30:00|533|532|535|533|535|534|533|531|4200
1659036900000|2022-07-28 19:35:00|534|532|531|528|534|533|531|528|2500
1659037200000|2022-07-28 19:40:00|530|529|531|530|531|530|530|528|6700
1659037500000|2022-07-28 19:45:00|532|531|533|530|534|533|532|530|1100
1659037800000|2022-07-28 19:50:00|534|531|533|530|535|533|532|529|700
1659038100000|2022-07-28 19:55:00|532|531|535|532|535|534|532|529|4000
1659101400000|2022-07-29 13:30:00|533|529|524|521|535|529|522|520|11700
1659101700000|2022-07-29 13:35:00|523|520|525|524|525|524|516|514|14500
1659102000000|2022-07-29 13:40:00|526|523|529|526|535|533|526|523|6200
1659102300000|2022-07-29 13:45:00|530|527|536|533|539|536|528|526|8100
1659102600000|2022-07-29 13:50:00|535|532|539|536|541|538|534|531|6600
1659102900000|2022-07-29 13:55:00|538|535|540|539|546|543|537|535|7000
1659103200000|2022-07-29 14:00:00|541|538|545|543|546|544|540|536|4000
1659103500000|2022-07-29 14:05:00|546|544|548|546|549|547|545|543|3100
1659103800000|2022-07-29 14:10:00|549|547|550|548|552|551|548|546|6700
1659104100000|2022-07-29 14:15:00|551|549|551|549|552|549|546|544|10900
1659104400000|2022-07-29 14:20:00|552|550|555|554|557|555|549|548|5100
1659104700000|2022-07-29 14:25:00|554|553|554|551|557|556|553|551|1400
1659105000000|2022-07-29 14:30:00|555|552|549|546|556|553|547|545|200
1659105300000|2022-07-29 14:35:00|550|547|554|552|555|553|548|546|500
1659105600000|2022-07-29 14:40:00|555|553|552|549|556|553|552|549|2600
1659105900000|2022-07-29 14:45:00|551|548|548|545|553|550|547|545|500
1659106200000|2022-07-29 14:50:00|547|546|548|546|549|547|547|544|200
1659106500000|2022-07-29 14:55:00|549|547|539|536|549|548|539|536|3200
1659106800000|2022-07-29 15:00:00|538|535|534|533|539|536|534|533|2500
1659107100000|2022-07-29 15:05:00|535|534|539|536|540|538|534|534|600
1659107400000|2022-07-29 15:10:00|540|537|537|534|540|539|536|534|700
1659107700000|2022-07-29 15:15:00|536|533|534|532|536|534|531|528|5000
1659108000000|2022-07-29 15:20:00|533|531|529|527|534|531|529|527|500
1659108300000|2022-07-29 15:25:00|528|526|528|526|530|528|528|525|1100
1659108600000|2022-07-29 15:30:00|529|527|530|527|533|530|528|527|3700
1659108900000|2022-07-29 15:35:00|531|528|531|529|533|530|529|527|900
1659109200000|2022-07-29 15:40:00|530|528|529|527|531|530|528|526|2100
1659109500000|2022-07-29 15:45:00|528|526|528|525|530|528|527|525|100
1659109800000|2022-07-29 15:50:00|529|526|527|525|530|527|527|525|3300
1659110100000|2022-07-29 15:55:00|528|524|527|524|528|525|525|523|700
1659110400000|2022-07-29 16:00:00|526|523|524|521|527|523|523|521|1000
1659110700000|2022-07-29 16:05:00|523|522|519|517|524|522|518|516|3000
1659111000000|2022-07-29 16:10:00|520|518|518|516|521|519|518|515|1000
1659111300000|2022-07-29 16:15:00|519|517|524|522|525|523|519|517|4900
1659111600000|2022-07-29 16:20:00|523|523|524|523|526|524|522|520|400
1659111900000|2022-07-29 16:25:00|523|522|523|522|524|522|522|520|400
1659112200000|2022-07-29 16:30:00|524|523|525|523|525|524|524|522|200
1659112500000|2022-07-29 16:35:00|524|524|525|523|525|524|521|520|2800
1659112800000|2022-07-29 16:40:00|524|522|525|522|525|522|523|521|300
1659113100000|2022-07-29 16:45:00|526|523|527|524|528|526|525|523|1700
1659113400000|2022-07-29 16:50:00|526|525|531|529|531|530|526|525|1800
1659113700000|2022-07-29 16:55:00|532|530|532|531|533|531|532|529|4700
1659114000000|2022-07-29 17:00:00|531|530|532|530|533|531|531|529|1600
1659114300000|2022-07-29 17:05:00|533|531|533|531|534|532|532|530|2200
1659114600000|2022-07-29 17:10:00|534|532|533|531|534|532|531|529|900
1659114900000|2022-07-29 17:15:00|534|532|534|532|535|532|533|531|500
1659115200000|2022-07-29 17:20:00|535|533|534|532|535|534|534|532|700
1659115500000|2022-07-29 17:25:00|533|533|533|531|534|533|532|530|1700
1659115800000|2022-07-29 17:30:00|534|532|536|534|537|534|534|531|3800
1659116100000|2022-07-29 17:35:00|535|533|536|534|536|535|534|533|1200
1659116400000|2022-07-29 17:40:00|535|533|537|536|537|536|535|533|6300
1659116700000|2022-07-29 17:45:00|538|537|538|536|539|537|537|535|700
1659117000000|2022-07-29 17:50:00|537|535|537|534|537|536|535|534|1400
1659117300000|2022-07-29 17:55:00|536|535|534|532|537|536|534|532|5900
1659117600000|2022-07-29 18:00:00|533|531|536|535|537|535|533|531|900
1659117900000|2022-07-29 18:05:00|537|536|540|537|540|537|536|534|200
1659118200000|2022-07-29 18:10:00|539|538|542|539|543|541|539|537|1900
1659118500000|2022-07-29 18:15:00|541|540|543|540|543|541|540|538|2100
1659118800000|2022-07-29 18:20:00|542|541|543|541|543|541|541|540|500
1659119100000|2022-07-29 18:25:00|544|542|542|540|544|542|542|540|1100
1659119400000|2022-07-29 18:30:00|543|541|543|542|545|544|543|541|4200
1659119700000|2022-07-29 18:35:00|544|543|544|541|544|543|543|541|100
1659120000000|2022-07-29 18:40:00|543|542|540|537|544|542|539|537|2000
1659120300000|2022-07-29 18:45:00|541|538|542|539|542|539|541|538|0
1659120600000|2022-07-29 18:50:00|541|540|541|539|542|540|540|538|2600
1659120900000|2022-07-29 18:55:00|540|538|539|538|541|539|539|537|800
1659121200000|2022-07-29 19:00:00|540|539|544|541|544|541|540|537|100
1659121500000|2022-07-29 19:05:00|543|542|544|543|544|543|543|542|800
1659121800000|2022-07-29 19:10:00|543|542|547|545|547|546|543|541|6500
1659122100000|2022-07-29 19:15:00|546|546|546|545|547|546|545|544|100
1659122400000|2022-07-29 19:20:00|545|544|546|544|547|545|545|543|1100
1659122700000|2022-07-29 19:25:00|547|545|549|546|549|547|546|544|800
1659123000000|2022-07-29 19:30:00|548|547|552|551|552|551|548|546|4100
1659123300000|2022-07-29 19:35:00|551|550|551|550|552|550|551|549|800
1659123600000|2022-07-29 19:40:00|550|549|551|550|552|550|549|547|3600
1659123900000|2022-07-29 19:45:00|552|551|554|552|554|553|552|550|3200
1659124200000|2022-07-29 19:50:00|555|553|568|566|568|566|555|553|42200
1659124500000|2022-07-29 19:55:00|569|567|579|572|579|572|564|561|45700
1659447000000|2022-08-02 13:30:00|565|564|571|568|573|569|565|561|33800
1659447300000|2022-08-02 13:35:00|570|569|572|569|572|570|561|559|5600
1659447600000|2022-08-02 13:40:00|573|570|566|563|575|572|564|562|11300
1659447900000|2022-08-02 13:45:00|567|564|572|570|577|574|566|564|2100
1659448200000|2022-08-02 13:50:00|574|571|571|569|576|574|570|568|18900
1659448500000|2022-08-02 13:55:00|570|568|574|571|579|578|568|567|11200
1659448800000|2022-08-02 14:00:00|573|572|571|568|574|573|569|567|6500
1659449100000|2022-08-02 14:05:00|572|569|566|563|575|574|566|563|4000
1659449400000|2022-08-02 14:10:00|565|562|575|574|575|574|563|561|11400
1659449700000|2022-08-02 14:15:00|576|573|579|577|579|578|576|573|11100
1659450000000|2022-08-02 14:20:00|580|578|575|573|582|580|575|572|2600
1659450300000|2022-08-02 14:25:00|576|574|585|583|585|583|575|573|13800
1659450600000|2022-08-02 14:30:00|586|584|577|576|588|585|576|574|13400
1659450900000|2022-08-02 14:35:00|578|577|583|581|584|582|576|574|7100
1659451200000|2022-08-02 14:40:00|584|582|590|588|590|588|581|579|5800
1659451500000|2022-08-02 14:45:00|589|587|596|594|596|595|586|585|7700
1659451800000|2022-08-02 14:50:00|597|595|600|598|601|600|596|594|10200
1659452100000|2022-08-02 14:55:00|599|597|595|594|600|598|594|592|9200
1659452400000|2022-08-02 15:00:00|596|593|599|598|600|598|596|593|2600
1659452700000|2022-08-02 15:05:00|598|597|595|593|598|597|595|592|5100
1659453000000|2022-08-02 15:10:00|596|594|594|592|597|595|593|591|5300
1659453300000|2022-08-02 15:15:00|593|593|593|592|596|594|592|591|8700
1659453600000|2022-08-02 15:20:00|591|591|593|590|593|591|590|589|11400
1659453900000|2022-08-02 15:25:00|592|589|596|595|597|595|592|589|1200
1659454200000|2022-08-02 15:30:00|595|594|596|594|596|595|590|589|700
1659454500000|2022-08-02 15:35:00|597|595|603|601|604|602|597|595|7500
1659454800000|2022-08-02 15:40:00|602|602|605|603|605|603|602|600|2100
1659455100000|2022-08-02 15:45:00|606|604|606|604|606|604|601|599|2600
1659455400000|2022-08-02 15:50:00|605|603|607|606|608|606|605|603|2500
1659455700000|2022-08-02 15:55:00|608|607|609|606|611|610|607|605|1900
1659456000000|2022-08-02 16:00:00|608|607|611|608|611|610|608|605|3100
1659456300000|2022-08-02 16:05:00|610|607|609|607|611|609|609|606|4900
1659456600000|2022-08-02 16:10:00|610|608|614|611|614|611|610|608|2200
1659456900000|2022-08-02 16:15:00|613|612|615|614|616|614|612|610|1400
1659457200000|2022-08-02 16:20:00|616|613|622|618|622|619|616|613|19200
1659457500000|2022-08-02 16:25:00|623|619|623|620|625|622|621|619|14000
1659457800000|2022-08-02 16:30:00|622|621|622|620|623|621|621|619|9300
1659458100000|2022-08-02 16:35:00|623|621|629|626|629|626|623|621|6500
1659458400000|2022-08-02 16:40:00|630|627|632|631|633|631|630|627|2300
1659458700000|2022-08-02 16:45:00|631|630|632|630|632|630|629|628|3000
1659459000000|2022-08-02 16:50:00|633|631|634|631|635|632|631|628|7900
1659459300000|2022-08-02 16:55:00|635|632|634|631|635|632|632|631|3900
1659459600000|2022-08-02 17:00:00|633|630|633|630|635|632|630|629|10100
1659459900000|2022-08-02 17:05:00|632|629|631|630|632|630|629|628|2200
1659460200000|2022-08-02 17:10:00|632|629|636|633|636|635|631|629|4200
1659460500000|2022-08-02 17:15:00|635|634|638|636|638|637|635|633|2700
1659460800000|2022-08-02 17:20:00|637|637|636|634|639|638|634|632|2900
1659461100000|2022-08-02 17:25:00|635|633|629|627|635|633|629|627|2800
1659461400000|2022-08-02 17:30:00|628|628|623|620|628|628|622|620|6600
1659461700000|2022-08-02 17:35:00|622|621|622|620|623|622|621|619|1600
1659462000000|2022-08-02 17:40:00|621|619|622|620|626|623|620|619|3000
1659462300000|2022-08-02 17:45:00|623|621|623|621|624|622|618|616|3000
1659462600000|2022-08-02 17:50:00|622|622|628|626|628|626|621|619|1600
1659462900000|2022-08-02 17:55:00|629|627|629|627|629|627|627|625|400
1659463200000|2022-08-02 18:00:00|628|626|629|627|629|627|625|622|1100
1659463500000|2022-08-02 18:05:00|628|628|634|632|634|632|628|628|6000
1659463800000|2022-08-02 18:10:00|633|631|633|630|636|633|631|628|6900
1659464100000|2022-08-02 18:15:00|632|629|631|629|632|630|629|627|500
1659464400000|2022-08-02 18:20:00|630|628|633|631|637|635|630|628|5100
1659464700000|2022-08-02 18:25:00|634|632|635|633|635|633|634|632|200
1659465000000|2022-08-02 18:30:00|634|632|634|632|637|635|634|632|2400
1659465300000|2022-08-02 18:35:00|633|631|629|627|633|631|629|627|1300
1659465600000|2022-08-02 18:40:00|628|628|631|628|632|630|627|626|1800
1659465900000|2022-08-02 18:45:00|630|627|633|630|633|630|628|626|7000
1659466200000|2022-08-02 18:50:00|634|631|627|625|634|632|626|623|2100
1659466500000|2022-08-02 18:55:00|626|626|627|625|627|626|626|624|3200
1659466800000|2022-08-02 19:00:00|626|624|627|625|627|626|626|624|6500
1659467100000|2022-08-02 19:05:00|626|626|628|625|629|627|626|624|1600
1659467400000|2022-08-02 19:10:00|627|626|629|627|630|627|627|625|500
1659467700000|2022-08-02 19:15:00|630|628|626|623|630|628|623|622|1900
1659468000000|2022-08-02 19:20:00|625|622|629|627|630|628|624|622|2200
1659468300000|2022-08-02 19:25:00|630|628|632|630|632|630|629|627|5000
1659468600000|2022-08-02 19:30:00|631|629|629|627|631|630|627|625|4000
1659468900000|2022-08-02 19:35:00|630|628|628|627|632|630|627|625|3700
1659469200000|2022-08-02 19:40:00|627|626|628|627|629|627|627|625|2900
1659469500000|2022-08-02 19:45:00|629|628|626|624|630|628|626|624|2100
1659469800000|2022-08-02 19:50:00|625|623|627|626|628|626|625|623|5500
1659470100000|2022-08-02 19:55:00|626|625|624|620|628|626|623|620|17400
1659533400000|2022-08-03 13:30:00|641|631|635|631|643|637|628|625|13200
1659533700000|2022-08-03 13:35:00|634|630|641|638|643|642|630|627|19700
1659534000000|2022-08-03 13:40:00|642|639|636|633|642|640|635|632|17900
1659534300000|2022-08-03 13:45:00|637|634|638|636|641|639|630|628|23100
1659534600000|2022-08-03 13:50:00|639|637|638|637|641|639|634|632|14900
1659534900000|2022-08-03 13:55:00|639|638|639|638|644|643|637|635|7300
1659535200000|2022-08-03 14:00:00|638|637|645|642|646|645|636|634|19600
1659535500000|2022-08-03 14:05:00|644|643|643|641|649|646|642|641|9500
1659535800000|2022-08-03 14:10:00|644|642|646|644|649|647|643|642|15600
1659536100000|2022-08-03 14:15:00|645|645|634|632|645|645|630|629|13500
1659536400000|2022-08-03 14:20:00|635|633|630|628|636|635|629|627|12700
1659536700000|2022-08-03 14:25:00|631|629|634|632|634|633|630|627|8900
1659537000000|2022-08-03 14:30:00|633|631|630|627|635|634|628|626|13100
1659537300000|2022-08-03 14:35:00|629|626|630|629|633|632|624|622|10800
1659537600000|2022-08-03 14:40:00|631|628|635|634|635|634|629|626|10200
1659537900000|2022-08-03 14:45:00|636|635|637|635|639|638|633|631|4400
1659538200000|2022-08-03 14:50:00|638|636|637|634|642|640|636|633|10100
1659538500000|2022-08-03 14:55:00|636|633|635|633|638|637|635|633|1300
1659538800000|2022-08-03 15:00:00|636|634|631|630|636|635|630|628|7800
1659539100000|2022-08-03 15:05:00|632|631|633|631|634|633|631|629|3500
1659539400000|2022-08-03 15:10:00|634|632|634|632|637|636|632|631|10800
1659539700000|2022-08-03 15:15:00|633|633|631|629|635|633|631|629|3800
1659540000000|2022-08-03 15:20:00|632|630|634|632|634|633|631|629|900
1659540300000|2022-08-03 15:25:00|633|633|634|633|636|635|632|631|1500
1659540600000|2022-08-03 15:30:00|633|632|633|632|636|634|632|631|1900
1659540900000|2022-08-03 15:35:00|634|633|635|634|637|636|634|633|5400
1659541200000|2022-08-03 15:40:00|636|635|638|637|640|638|634|633|12800
1659541500000|2022-08-03 15:45:00|637|636|637|635|641|639|637|635|3300
1659541800000|2022-08-03 15:50:00|636|634|634|633|637|634|632|630|3900
1659542100000|2022-08-03 15:55:00|635|634|638|635|638|637|635|633|8500
1659542400000|2022-08-03 16:00:00|637|634|635|633|637|635|634|633|100
1659542700000|2022-08-03 16:05:00|634|634|631|630|635|634|631|630|10000
1659543000000|2022-08-03 16:10:00|632|631|634|631|634|632|630|628|1200
1659543300000|2022-08-03 16:15:00|633|632|634|633|634|633|632|630|1600
1659543600000|2022-08-03 16:20:00|635|634|637|636|637|636|635|633|12800
1659543900000|2022-08-03 16:25:00|636|635|635|633|637|636|635|633|6100
1659544200000|2022-08-03 16:30:00|636|634|637|635|637|636|636|632|1900
1659544500000|2022-08-03 16:35:00|636|636|638|636|638|637|636|634|3100
1659544800000|2022-08-03 16:40:00|637|635|641|639|642|639|637|635|1200
1659545100000|2022-08-03 16:45:00|642|638|647|645|647|645|642|638|14900
1659545400000|2022-08-03 16:50:00|648|644|646|644|648|646|645|644|11100
1659545700000|2022-08-03 16:55:00|647|645|647|645|648|646|646|644|3400
1659546000000|2022-08-03 17:00:00|648|644|648|646|648|647|647|644|600
1659546300000|2022-08-03 17:05:00|647|647|646|645|648|647|646|644|2700
1659546600000|2022-08-03 17:10:00|647|646|649|647|649|648|645|644|24900
1659546900000|2022-08-03 17:15:00|650|648|648|645|650|649|648|645|2100
1659547200000|2022-08-03 17:20:00|647|644|648|646|650|648|646|644|400
1659547500000|2022-08-03 17:25:00|647|645|648|646|649|647|647|645|200
1659547800000|2022-08-03 17:30:00|647|645|649|647|649|648|647|645|800
1659548100000|2022-08-03 17:35:00|648|648|644|642|648|648|644|642|3100
1659548400000|2022-08-03 17:40:00|643|641|642|640|643|642|641|639|3000
1659548700000|2022-08-03 17:45:00|641|639|640|638|642|641|635|633|31100
1659549000000|2022-08-03 17:50:00|639|637|640|637|642|641|639|637|700
1659549300000|2022-08-03 17:55:00|639|638|638|635|640|638|636|635|1500
1659549600000|2022-08-03 18:00:00|637|636|636|634|638|636|635|633|4200
1659549900000|2022-08-03 18:05:00|637|633|635|632|637|634|633|632|1400
1659550200000|2022-08-03 18:10:00|634|633|635|632|635|633|633|632|400
1659550500000|2022-08-03 18:15:00|634|633|640|637|640|638|634|632|1800
1659550800000|2022-08-03 18:20:00|641|638|640|638|642|640|640|637|2800
1659551100000|2022-08-03 18:25:00|639|637|639|636|640|638|637|634|1800
1659551400000|2022-08-03 18:30:00|638|637|638|637|640|638|638|636|0
1659551700000|2022-08-03 18:35:00|639|638|638|636|640|638|638|636|1200
1659552000000|2022-08-03 18:40:00|639|637|639|636|640|638|637|635|1800
1659552300000|2022-08-03 18:45:00|638|635|640|637|641|639|637|635|1900
1659552600000|2022-08-03 18:50:00|639|636|639|637|640|638|637|635|1000
1659552900000|2022-08-03 18:55:00|638|636|636|635|638|637|636|635|2200
1659553200000|2022-08-03 19:00:00|635|634|638|636|639|636|634|632|2100
1659553500000|2022-08-03 19:05:00|637|637|638|635|638|637|636|634|1300
1659553800000|2022-08-03 19:10:00|637|636|635|633|638|636|633|631|4600
1659554100000|2022-08-03 19:15:00|634|632|636|634|636|635|634|632|800
1659554400000|2022-08-03 19:20:00|635|635|638|636|639|637|635|634|2100
1659554700000|2022-08-03 19:25:00|637|635|637|635|638|636|636|635|1300
1659555000000|2022-08-03 19:30:00|638|636|641|639|641|640|638|636|3100
1659555300000|2022-08-03 19:35:00|642|640|643|641|643|642|640|639|3400
1659555600000|2022-08-03 19:40:00|642|642|646|644|646|645|642|641|8500
1659555900000|2022-08-03 19:45:00|645|643|644|641|646|644|642|640|3400
1659556200000|2022-08-03 19:50:00|645|642|648|646|648|647|644|642|2100
1659556500000|2022-08-03 19:55:00|647|645|645|641|647|646|645|641|1600
1659619800000|2022-08-04 13:30:00|649|640|660|656|660|656|640|632|26600
1659620100000|2022-08-04 13:35:00|659|655|655|652|665|663|652|649|23100
1659620400000|2022-08-04 13:40:00|654|653|672|669|672|671|654|652|15100
1659620700000|2022-08-04 13:45:00|671|668|670|667|675|672|665|663|9900
1659621000000|2022-08-04 13:50:00|669|666|664|661|675|673|660|658|15800
1659621300000|2022-08-04 13:55:00|663|660|668|666|673|670|661|659|3900
1659621600000|2022-08-04 14:00:00|667|665|675|673|675|673|666|662|8000
1659621900000|2022-08-04 14:05:00|674|674|669|666|677|675|667|665|4000
1659622200000|2022-08-04 14:10:00|670|668|664|661|670|668|663|660|7900
1659622500000|2022-08-04 14:15:00|665|662|666|664|672|670|662|660|5900
1659622800000|2022-08-04 14:20:00|665|663|663|662|668|666|662|661|2900
1659623100000|2022-08-04 14:25:00|664|661|658|656|664|661|657|655|12100
1659623400000|2022-08-04 14:30:00|659|657|649|647|659|657|648|646|7700
1659623700000|2022-08-04 14:35:00|648|646|647|644|650|648|644|642|9400
1659624000000|2022-08-04 14:40:00|646|645|643|641|646|645|641|639|3300
1659624300000|2022-08-04 14:45:00|642|640|647|645|650|647|641|639|1300
1659624600000|2022-08-04 14:50:00|648|644|648|645|650|648|646|644|500
1659624900000|2022-08-04 14:55:00|647|646|650|647|652|650|647|644|6500
1659625200000|2022-08-04 15:00:00|648|648|651|648|654|651|648|648|3000
1659625500000|2022-08-04 15:05:00|652|649|649|646|653|650|648|646|2800
1659625800000|2022-08-04 15:10:00|650|647|644|642|651|650|644|642|5200
1659626100000|2022-08-04 15:15:00|643|641|645|642|648|645|643|640|2000
1659626400000|2022-08-04 15:20:00|646|643|643|641|649|646|643|641|1300
1659626700000|2022-08-04 15:25:00|644|642|643|640|647|644|641|640|1800
1659627000000|2022-08-04 15:30:00|642|639|641|639|643|640|641|638|10200
1659627300000|2022-08-04 15:35:00|640|638|634|632|640|638|633|632|6100
1659627600000|2022-08-04 15:40:00|633|633|634|632|637|634|633|630|1700
1659627900000|2022-08-04 15:45:00|635|633|639|637|639|637|634|632|900
1659628200000|2022-08-04 15:50:00|640|638|641|639|643|641|640|638|2600
1659628500000|2022-08-04 15:55:00|640|637|636|634|640|638|636|634|500
1659628800000|2022-08-04 16:00:00|637|635|637|634|639|636|636|633|600
1659629100000|2022-08-04 16:05:00|638|635|644|642|645|642|637|635|100
1659629400000|2022-08-04 16:10:00|645|641|644|642|647|644|643|641|200
1659629700000|2022-08-04 16:15:00|643|641|644|642|645|642|643|640|200
1659630000000|2022-08-04 16:20:00|643|641|647|644|647|645|643|640|13300
1659630300000|2022-08-04 16:25:00|646|643|648|645|648|645|646|643|100
1659630600000|2022-08-04 16:30:00|647|644|643|640|647|644|641|640|9000
1659630900000|2022-08-04 16:35:00|644|641|641|639|644|641|641|638|2800
1659631200000|2022-08-04 16:40:00|640|638|639|636|640|638|637|636|2100
1659631500000|2022-08-04 16:45:00|638|635|630|628|638|635|629|627|8200
1659631800000|2022-08-04 16:50:00|629|629|630|628|631|629|628|626|1900
1659632100000|2022-08-04 16:55:00|629|629|631|630|631|630|628|626|1900
1659632400000|2022-08-04 17:00:00|632|631|631|628|635|632|630|628|2100
1659632700000|2022-08-04 17:05:00|630|629|630|627|632|630|629|626|7900
1659633000000|2022-08-04 17:10:00|629|629|632|629|634|632|629|627|1600
1659633300000|2022-08-04 17:15:00|631|630|633|630|634|632|631|629|200
1659633600000|2022-08-04 17:20:00|632|629|633|631|636|633|630|627|300
1659633900000|2022-08-04 17:25:00|634|630|634|631|634|632|632|630|300
1659634200000|2022-08-04 17:30:00|633|630|631|629|633|630|629|627|900
1659634500000|2022-08-04 17:35:00|630|628|629|626|632|629|628|625|7200
1659634800000|2022-08-04 17:40:00|630|627|630|627|632|629|629|626|1300
1659635100000|2022-08-04 17:45:00|631|628|631|629|632|629|629|626|700
1659635400000|2022-08-04 17:50:00|632|630|632|629|632|630|630|629|0
1659635700000|2022-08-04 17:55:00|631|630|632|630|632|631|631|629|800
1659636000000|2022-08-04 18:00:00|633|631|635|632|635|632|633|630|2400
1659636300000|2022-08-04 18:05:00|634|631|631|629|635|633|631|629|100
1659636600000|2022-08-04 18:10:00|630|628|630|627|633|630|628|626|5000
1659636900000|2022-08-04 18:15:00|631|628|632|630|632|630|630|627|900
1659637200000|2022-08-04 18:20:00|631|629|631|629|633|630|630|628|200
1659637500000|2022-08-04 18:25:00|632|630|634|631|636|633|632|630|400
1659637800000|2022-08-04 18:30:00|635|632|635|632|636|634|633|631|200
1659638100000|2022-08-04 18:35:00|634|631|633|631|634|631|631|629|1100
1659638400000|2022-08-04 18:40:00|632|630|630|628|632|630|629|626|2500
1659638700000|2022-08-04 18:45:00|629|629|630|628|631|629|629|628|200
1659639000000|2022-08-04 18:50:00|631|629|634|632|636|633|630|629|4100
1659639300000|2022-08-04 18:55:00|633|631|632|630|634|632|632|630|300
1659639600000|2022-08-04 19:00:00|631|629|634|632|635|633|630|628|3400
1659639900000|2022-08-04 19:05:00|633|631|634|632|636|633|632|630|200
1659640200000|2022-08-04 19:10:00|633|631|636|634|638|635|633|631|300
1659640500000|2022-08-04 19:15:00|637|635|639|637|640|639|637|634|1000
1659640800000|2022-08-04 19:20:00|640|638|637|634|640|638|635|633|700
1659641100000|2022-08-04 19:25:00|636|633|635|633|637|634|634|632|1200
1659641400000|2022-08-04 19:30:00|634|632|631|629|634|632|631|629|400
1659641700000|2022-08-04 19:35:00|633|630|632|630|634|632|632|629|1900
1659642000000|2022-08-04 19:40:00|631|629|629|627|631|630|629|627|2000
1659642300000|2022-08-04 19:45:00|630|629|629|628|632|630|629|628|6900
1659642600000|2022-08-04 19:50:00|630|629|631|629|632|631|630|628|1100
1659642900000|2022-08-04 19:55:00|630|628|633|631|633|631|630|628|13800
1659706200000|2022-08-05 13:30:00|648|643|651|650|651|650|639|635|18600
1659706500000|2022-08-05 13:35:00|652|649|652|649|656|653|645|642|7500
1659706800000|2022-08-05 13:40:00|653|650|647|644|657|654|642|640|14200
1659707100000|2022-08-05 13:45:00|648|645|646|644|650|646|640|637|4200
1659707400000|2022-08-05 13:50:00|647|643|648|645|652|649|645|642|3200
1659707700000|2022-08-05 13:55:00|647|644|654|651|654|652|645|643|1100
1659708000000|2022-08-05 14:00:00|655|652|658|656|660|658|651|648|18100
1659708300000|2022-08-05 14:05:00|660|657|659|657|660|658|653|651|2500
1659708600000|2022-08-05 14:10:00|660|658|661|658|663|660|657|655|3600
1659708900000|2022-08-05 14:15:00|660|659|658|655|662|659|652|650|9300
1659709200000|2022-08-05 14:20:00|659|656|655|652|660|658|655|652|8000
1659709500000|2022-08-05 14:25:00|654|651|652|649|655|653|648|646|9000
1659709800000|2022-08-05 14:30:00|653|650|649|646|654|652|647|644|3400
1659710100000|2022-08-05 14:35:00|650|647|651|648|652|650|647|645|3500
1659710400000|2022-08-05 14:40:00|650|647|649|646|651|649|647|645|800
1659710700000|2022-08-05 14:45:00|650|647|653|650|656|653|649|647|4200
1659711000000|2022-08-05 14:50:00|652|649|651|648|653|651|648|646|700
1659711300000|2022-08-05 14:55:00|650|649|652|649|653|651|650|647|900
1659711600000|2022-08-05 15:00:00|651|650|646|644|651|650|645|644|1500
1659711900000|2022-08-05 15:05:00|645|643|645|642|645|643|641|640|4900
1659712200000|2022-08-05 15:10:00|644|641|640|636|644|641|640|636|3600
1659712500000|2022-08-05 15:15:00|641|637|639|636|641|639|637|635|17300
1659712800000|2022-08-05 15:20:00|638|637|632|630|640|637|630|629|9100
1659713100000|2022-08-05 15:25:00|631|629|628|625|634|631|627|625|3900
1659713400000|2022-08-05 15:30:00|627|626|630|627|630|629|627|625|4400
1659713700000|2022-08-05 15:35:00|629|626|630|628|631|630|627|625|9900
1659714000000|2022-08-05 15:40:00|631|629|628|625|633|630|626|625|2300
1659714300000|2022-08-05 15:45:00|627|626|629|626|631|629|627|625|100
1659714600000|2022-08-05 15:50:00|628|627|632|630|635|634|627|627|500
1659714900000|2022-08-05 15:55:00|631|629|629|627|632|630|629|627|1100
1659715200000|2022-08-05 16:00:00|630|628|635|632|635|633|629|627|800
1659715500000|2022-08-05 16:05:00|636|633|631|628|636|634|630|628|200
1659715800000|2022-08-05 16:10:00|632|629|632|630|633|631|630|628|500
1659716100000|2022-08-05 16:15:00|633|631|636|633|638|635|632|630|400
1659716400000|2022-08-05 16:20:00|637|634|632|630|637|636|632|629|3800
1659716700000|2022-08-05 16:25:00|633|631|635|632|635|633|632|630|1300
1659717000000|2022-08-05 16:30:00|634|631|631|628|634|631|630|628|200
1659717300000|2022-08-05 16:35:00|630|629|629|627|630|629|628|626|1200
1659717600000|2022-08-05 16:40:00|628|626|631|629|632|629|625|624|4200
1659717900000|2022-08-05 16:45:00|630|628|633|630|633|631|630|628|100
1659718200000|2022-08-05 16:50:00|634|631|633|631|634|632|631|629|100
1659718500000|2022-08-05 16:55:00|632|630|634|632|634|632|632|630|400
1659718800000|2022-08-05 17:00:00|635|631|633|631|635|633|632|630|16800
1659719100000|2022-08-05 17:05:00|634|632|635|633|635|634|632|630|3200
1659719400000|2022-08-05 17:10:00|636|634|635|632|637|636|634|632|900
1659719700000|2022-08-05 17:15:00|636|633|634|631|636|634|633|630|200
1659720000000|2022-08-05 17:20:00|633|630|634|631|635|633|632|630|100
1659720300000|2022-08-05 17:25:00|635|632|634|631|636|634|634|631|100
1659720600000|2022-08-05 17:30:00|635|632|638|636|638|637|635|631|4700
1659720900000|2022-08-05 17:35:00|639|637|637|635|639|637|637|634|300
1659721200000|2022-08-05 17:40:00|638|634|635|632|638|634|635|632|0
1659721500000|2022-08-05 17:45:00|634|633|633|630|635|633|632|630|5500
1659721800000|2022-08-05 17:50:00|632|629|633|631|634|632|632|629|200
1659722100000|2022-08-05 17:55:00|632|630|633|630|633|631|631|629|100
1659722400000|2022-08-05 18:00:00|634|631|640|638|641|639|634|631|3300
1659722700000|2022-08-05 18:05:00|639|637|639|637|640|639|639|637|5400
1659723000000|2022-08-05 18:10:00|638|636|641|638|641|639|638|635|1100
1659723300000|2022-08-05 18:15:00|640|639|645|643|645|643|640|638|4200
1659723600000|2022-08-05 18:20:00|644|642|645|643|645|644|644|641|1200
1659723900000|2022-08-05 18:25:00|644|642|639|636|645|643|639|636|900
1659724200000|2022-08-05 18:30:00|638|635|643|641|643|642|637|635|6500
1659724500000|2022-08-05 18:35:00|644|642|642|640|645|643|642|639|1400
1659724800000|2022-08-05 18:40:00|643|641|642|640|644|642|640|638|5700
1659725100000|2022-08-05 18:45:00|641|641|642|641|643|641|641|639|1000
1659725400000|2022-08-05 18:50:00|641|640|645|643|647|645|640|638|1000
1659725700000|2022-08-05 18:55:00|644|642|647|644|647|645|642|641|3500
1659726000000|2022-08-05 19:00:00|648|643|645|642|649|647|644|642|2000
1659726300000|2022-08-05 19:05:00|644|641|643|641|644|642|642|640|1900
1659726600000|2022-08-05 19:10:00|642|640|644|641|644|642|642|640|600
1659726900000|2022-08-05 19:15:00|643|640|641|638|644|642|640|638|10000
1659727200000|2022-08-05 19:20:00|640|639|641|639|641|639|640|638|1500
1659727500000|2022-08-05 19:25:00|640|638|642|639|642|640|640|638|1200
1659727800000|2022-08-05 19:30:00|643|640|643|641|643|641|643|640|3600
1659728100000|2022-08-05 19:35:00|642|640|643|641|643|642|642|640|0
1659728400000|2022-08-05 19:40:00|644|642|642|641|644|643|642|641|4300
1659728700000|2022-08-05 19:45:00|643|642|645|643|646|644|642|641|24700
1659729000000|2022-08-05 19:50:00|646|642|649|647|649|648|646|642|3200
1659729300000|2022-08-05 19:55:00|648|648|650|647|650|648|648|646|10500
1659965400000|2022-08-08 13:30:00|666|665|680|675|683|680|665|662|30600
1659965700000|2022-08-08 13:35:00|681|676|684|681|685|682|677|675|15300
1659966000000|2022-08-08 13:40:00|685|682|686|683|688|685|681|678|4200
1659966300000|2022-08-08 13:45:00|687|684|682|680|687|685|680|678|1800
1659966600000|2022-08-08 13:50:00|681|679|680|678|686|684|678|676|6400
1659966900000|2022-08-08 13:55:00|682|679|681|678|683|681|679|677|5700
1659967200000|2022-08-08 14:00:00|682|679|687|685|688|686|678|677|8200
1659967500000|2022-08-08 14:05:00|688|686|689|686|690|687|683|680|3800
1659967800000|2022-08-08 14:10:00|690|687|689|687|692|691|687|685|9400
1659968100000|2022-08-08 14:15:00|688|686|689|686|691|689|687|685|7100
1659968400000|2022-08-08 14:20:00|688|687|690|688|691|689|687|685|2600
1659968700000|2022-08-08 14:25:00|689|689|688|686|690|689|686|684|8600
1659969000000|2022-08-08 14:30:00|689|685|691|688|692|690|689|685|7400
1659969300000|2022-08-08 14:35:00|692|689|696|693|696|694|690|687|14400
1659969600000|2022-08-08 14:40:00|695|694|703|700|704|700|693|691|12100
1659969900000|2022-08-08 14:45:00|702|701|694|692|704|701|693|692|7000
1659970200000|2022-08-08 14:50:00|696|693|700|698|700|699|695|692|2500
1659970500000|2022-08-08 14:55:00|699|699|701|699|702|700|698|696|3300
1659970800000|2022-08-08 15:00:00|702|698|705|703|705|704|700|698|3600
1659971100000|2022-08-08 15:05:00|706|702|707|704|707|705|704|702|13900
1659971400000|2022-08-08 15:10:00|706|703|704|701|708|706|703|700|4100
1659971700000|2022-08-08 15:15:00|703|702|699|698|705|702|698|695|10000
1659972000000|2022-08-08 15:20:00|701|699|704|702|705|704|700|698|10700
1659972300000|2022-08-08 15:25:00|703|703|699|697|704|703|698|697|3200
1659972600000|2022-08-08 15:30:00|700|698|700|697|703|700|698|696|9000
1659972900000|2022-08-08 15:35:00|699|698|691|688|702|700|689|688|5800
1659973200000|2022-08-08 15:40:00|690|689|690|688|696|693|688|686|3600
1659973500000|2022-08-08 15:45:00|689|687|689|687|690|689|687|685|2300
1659973800000|2022-08-08 15:50:00|688|686|694|691|694|691|688|686|700
1659974100000|2022-08-08 15:55:00|693|692|694|691|695|694|691|689|2300
1659974400000|2022-08-08 16:00:00|695|693|695|692|696|694|693|690|2700
1659974700000|2022-08-08 16:05:00|694|690|688|686|695|692|686|685|800
1659975000000|2022-08-08 16:10:00|687|687|689|686|692|690|687|685|2800
1659975300000|2022-08-08 16:15:00|690|687|683|680|690|687|679|676|1700
1659975600000|2022-08-08 16:20:00|682|679|683|680|685|682|681|678|1000
1659975900000|2022-08-08 16:25:00|684|681|679|676|684|682|678|675|2400
1659976200000|2022-08-08 16:30:00|678|677|679|677|680|678|677|675|700
1659976500000|2022-08-08 16:35:00|680|678|678|675|681|678|676|674|400
1659976800000|2022-08-08 16:40:00|677|676|682|681|683|681|677|675|600
1659977100000|2022-08-08 16:45:00|683|680|683|681|684|681|680|678|600
1659977400000|2022-08-08 16:50:00|684|682|686|683|686|684|683|681|1200
1659977700000|2022-08-08 16:55:00|685|682|684|682|686|683|683|680|0
1659978000000|2022-08-08 17:00:00|683|681|683|681|685|683|682|679|1400
1659978300000|2022-08-08 17:05:00|684|682|687|684|687|685|683|682|100
1659978600000|2022-08-08 17:10:00|688|685|690|688|691|689|685|684|3500
1659978900000|2022-08-08 17:15:00|689|687|690|687|691|690|688|687|1700
1659979200000|2022-08-08 17:20:00|689|686|688|685|689|687|684|682|500
1659979500000|2022-08-08 17:25:00|687|684|685|682|688|685|684|681|500
1659979800000|2022-08-08 17:30:00|686|683|690|688|693|691|685|682|4200
1659980100000|2022-08-08 17:35:00|689|687|691|688|692|689|688|686|600
1659980400000|2022-08-08 17:40:00|690|689|692|689|693|691|689|688|500
1659980700000|2022-08-08 17:45:00|691|690|693|690|695|693|691|689|4100
1659981000000|2022-08-08 17:50:00|692|691|694|691|695|693|691|689|1500
1659981300000|2022-08-08 17:55:00|693|692|695|692|695|694|693|691|300
1659981600000|2022-08-08 18:00:00|694|691|689|686|695|693|688|685|800
1659981900000|2022-08-08 18:05:00|688|687|693|691|693|692|687|684|7100
1659982200000|2022-08-08 18:10:00|692|692|692|691|695|693|692|689|7300
1659982500000|2022-08-08 18:15:00|693|692|694|691|694|692|690|687|12400
1659982800000|2022-08-08 18:20:00|693|692|693|690|694|692|692|689|2400
1659983100000|2022-08-08 18:25:00|692|691|693|690|694|692|691|688|3400
1659983400000|2022-08-08 18:30:00|694|691|694|692|695|693|692|689|3300
1659983700000|2022-08-08 18:35:00|693|691|690|688|693|691|690|687|7800
1659984000000|2022-08-08 18:40:00|691|687|691|689|695|692|691|687|3900
1659984300000|2022-08-08 18:45:00|692|690|692|690|693|691|690|688|2400
1659984600000|2022-08-08 18:50:00|691|689|688|685|692|690|687|685|1300
1659984900000|2022-08-08 18:55:00|689|686|692|690|692|691|689|685|2700
1659985200000|2022-08-08 19:00:00|693|691|692|690|693|691|690|687|13900
1659985500000|2022-08-08 19:05:00|691|691|693|690|694|692|691|688|2000
1659985800000|2022-08-08 19:10:00|694|691|694|691|694|692|691|689|500
1659986100000|2022-08-08 19:15:00|693|690|690|688|694|692|690|688|4200
1659986400000|2022-08-08 19:20:00|691|689|695|692|695|694|690|688|14900
1659986700000|2022-08-08 19:25:00|696|693|695|692|697|696|695|692|30300
1659987000000|2022-08-08 19:30:00|696|693|697|696|697|696|695|692|1600
1659987300000|2022-08-08 19:35:00|696|695|699|698|699|698|696|694|8600
1659987600000|2022-08-08 19:40:00|698|697|702|701|702|701|698|696|25900
1659987900000|2022-08-08 19:45:00|703|700|701|698|703|701|700|698|4300
1659988200000|2022-08-08 19:50:00|702|699|705|704|705|704|701|699|8700
1659988500000|2022-08-08 19:55:00|704|703|710|706|710|706|704|702|18900
1660051800000|2022-08-09 13:30:00|695|689|685|680|695|689|678|675|23900
1660052100000|2022-08-09 13:35:00|684|682|687|684|689|686|681|679|12500
1660052400000|2022-08-09 13:40:00|686|683|686|684|690|687|682|680|17400
1660052700000|2022-08-09 13:45:00|687|685|684|681|690|687|680|679|11300
1660053000000|2022-08-09 13:50:00|685|682|681|680|688|685|680|678|5700
1660053300000|2022-08-09 13:55:00|682|678|675|674|682|678|674|672|11400
1660053600000|2022-08-09 14:00:00|676|673|668|665|676|673|667|665|20500
1660053900000|2022-08-09 14:05:00|665|664|660|656|667|664|659|655|10200
1660054200000|2022-08-09 14:10:00|661|657|667|665|669|666|661|657|2500
1660054500000|2022-08-09 14:15:00|666|663|669|667|670|668|664|661|2900
1660054800000|2022-08-09 14:20:00|670|668|669|665|672|668|669|665|400
1660055100000|2022-08-09 14:25:00|668|666|673|669|674|671|668|666|1800
1660055400000|2022-08-09 14:30:00|672|670|678|673|678|673|672|670|25400
1660055700000|2022-08-09 14:35:00|677|675|673|669|678|675|672|668|6900
1660056000000|2022-08-09 14:40:00|672|668|672|669|672|669|672|668|400
1660056300000|2022-08-09 14:45:00|669|668|675|672|675|672|668|666|400
1660056600000|2022-08-09 14:50:00|674|671|671|668|674|672|671|668|300
1660056900000|2022-08-09 14:55:00|670|669|674|670|674|671|670|669|900
1660057200000|2022-08-09 15:00:00|673|669|668|665|673|669|668|664|2000
1660057500000|2022-08-09 15:05:00|667|664|670|665|671|667|666|663|8300
1660057800000|2022-08-09 15:10:00|671|666|674|668|674|668|671|666|100
1660058100000|2022-08-09 15:15:00|673|669|678|676|678|676|673|669|2200
1660058400000|2022-08-09 15:20:00|679|677|681|678|682|680|678|676|9000
1660058700000|2022-08-09 15:25:00|680|680|680|676|683|680|680|676|800
1660059000000|2022-08-09 15:30:00|681|677|677|673|683|677|677|673|3500
1660059300000|2022-08-09 15:35:00|678|674|680|677|681|678|677|674|200
1660059600000|2022-08-09 15:40:00|679|678|680|677|685|682|679|677|2600
1660059900000|2022-08-09 15:45:00|681|678|679|677|681|678|678|675|400
1660060200000|2022-08-09 15:50:00|678|676|677|675|679|676|675|673|0
1660060500000|2022-08-09 15:55:00|678|676|669|666|678|676|668|666|3600
1660060800000|2022-08-09 16:00:00|670|667|668|665|671|668|665|663|600
1660061100000|2022-08-09 16:05:00|667|666|665|662|668|666|665|662|1000
1660061400000|2022-08-09 16:10:00|664|661|663|662|666|664|662|660|1300
1660061700000|2022-08-09 16:15:00|664|663|662|660|665|663|662|660|1000
1660062000000|2022-08-09 16:20:00|661|659|661|659|663|660|660|659|500
1660062300000|2022-08-09 16:25:00|660|660|661|659|663|661|660|659|900
1660062600000|2022-08-09 16:30:00|662|660|663|661|664|661|661|659|0
1660062900000|2022-08-09 16:35:00|662|662|664|662|665|663|662|662|800
1660063200000|2022-08-09 16:40:00|665|663|664|661|666|664|663|661|9700
1660063500000|2022-08-09 16:45:00|663|662|665|663|665|663|661|659|200
1660063800000|2022-08-09 16:50:00|664|662|662|660|665|662|661|660|1300
1660064100000|2022-08-09 16:55:00|661|661|664|661|664|662|661|660|3000
1660064400000|2022-08-09 17:00:00|665|662|667|665|667|665|664|662|400
1660064700000|2022-08-09 17:05:00|666|664|664|663|667|665|662|660|2700
1660065000000|2022-08-09 17:10:00|665|664|670|668|670|668|664|663|1400
1660065300000|2022-08-09 17:15:00|669|669|670|667|673|670|667|665|1800
1660065600000|2022-08-09 17:20:00|671|668|678|676|678|676|670|668|1500
1660065900000|2022-08-09 17:25:00|677|675|679|676|679|677|675|672|5000
1660066200000|2022-08-09 17:30:00|678|677|673|671|678|677|672|671|600
1660066500000|2022-08-09 17:35:00|674|672|671|670|675|673|670|668|300
1660066800000|2022-08-09 17:40:00|670|669|673|671|673|671|669|667|200
1660067100000|2022-08-09 17:45:00|674|672|673|671|674|673|672|671|300
1660067400000|2022-08-09 17:50:00|674|672|674|673|677|675|673|672|5000
1660067700000|2022-08-09 17:55:00|675|674|678|675|679|677|675|674|700
1660068000000|2022-08-09 18:00:00|679|676|679|677|680|679|678|675|4300
1660068300000|2022-08-09 18:05:00|680|678|680|677|681|680|679|676|1100
1660068600000|2022-08-09 18:10:00|679|679|680|679|680|679|679|677|100
1660068900000|2022-08-09 18:15:00|679|678|678|676|680|678|676|675|300
1660069200000|2022-08-09 18:20:00|679|677|682|680|682|680|677|675|900
1660069500000|2022-08-09 18:25:00|683|681|684|682|685|683|683|681|11100
1660069800000|2022-08-09 18:30:00|685|683|683|682|685|684|683|680|3900
1660070100000|2022-08-09 18:35:00|682|681|687|685|688|687|682|680|6600
1660070400000|2022-08-09 18:40:00|688|684|686|684|688|685|685|682|300
1660070700000|2022-08-09 18:45:00|687|685|687|685|688|687|685|683|600
1660071000000|2022-08-09 18:50:00|688|686|694|691|696|694|688|686|8400
1660071300000|2022-08-09 18:55:00|693|692|692|690|694|693|691|690|5900
1660071600000|2022-08-09 19:00:00|693|691|695|693|696|694|692|691|8300
1660071900000|2022-08-09 19:05:00|694|692|695|694|695|694|692|690|500
1660072200000|2022-08-09 19:10:00|696|695|696|694|697|696|695|694|10300
1660072500000|2022-08-09 19:15:00|697|695|702|700|702|700|697|694|2100
1660072800000|2022-08-09 19:20:00|701|699|701|700|702|700|699|697|2300
1660073100000|2022-08-09 19:25:00|700|699|701|699|703|702|700|698|5800
1660073400000|2022-08-09 19:30:00|700|698|702|700|703|701|699|697|1800
1660073700000|2022-08-09 19:35:00|703|701|702|700|703|702|702|700|1700
1660074000000|2022-08-09 19:40:00|703|701|705|703|707|706|703|701|16500
1660074300000|2022-08-09 19:45:00|706|704|710|709|711|709|705|704|29200
1660074600000|2022-08-09 19:50:00|711|710|707|705|712|711|705|703|5300
1660074900000|2022-08-09 19:55:00|708|706|709|704|709|706|706|704|1700
1660138200000|2022-08-10 13:30:00|736|731|748|745|754|750|736|731|21400
1660138500000|2022-08-10 13:35:00|749|746|746|742|752|749|746|742|7400
1660138800000|2022-08-10 13:40:00|747|743|756|754|756|754|742|739|11900
1660139100000|2022-08-10 13:45:00|758|755|749|746|758|756|747|744|7100
1660139400000|2022-08-10 13:50:00|750|747|743|739|751|748|741|738|3500
1660139700000|2022-08-10 13:55:00|741|741|742|738|744|741|741|735|1100
1660140000000|2022-08-10 14:00:00|741|740|738|736|742|740|735|731|15700
1660140300000|2022-08-10 14:05:00|739|735|729|725|739|735|729|725|17100
1660140600000|2022-08-10 14:10:00|730|726|724|720|730|727|724|720|6800
1660140900000|2022-08-10 14:15:00|723|718|722|718|725|722|720|716|9300
1660141200000|2022-08-10 14:20:00|721|717|728|724|730|725|721|715|2600
1660141500000|2022-08-10 14:25:00|729|725|734|730|734|730|729|725|2200
1660141800000|2022-08-10 14:30:00|735|731|740|737|742|737|732|730|3000
1660142100000|2022-08-10 14:35:00|739|736|744|739|745|741|739|736|1800
1660142400000|2022-08-10 14:40:00|742|738|746|743|747|744|740|736|2700
1660142700000|2022-08-10 14:45:00|743|742|741|739|747|745|739|738|5500
1660143000000|2022-08-10 14:50:00|742|740|746|743|749|748|742|740|18300
1660143300000|2022-08-10 14:55:00|747|744|749|748|749|748|744|742|2200
1660143600000|2022-08-10 15:00:00|750|749|755|753|755|753|750|748|12700
1660143900000|2022-08-10 15:05:00|756|754|750|748|758|756|750|747|6500
1660144200000|2022-08-10 15:10:00|752|749|755|752|755|752|749|747|2300
1660144500000|2022-08-10 15:15:00|754|753|755|752|755|754|751|748|500
1660144800000|2022-08-10 15:20:00|754|751|760|757|760|758|754|751|7500
1660145100000|2022-08-10 15:25:00|759|756|762|760|762|760|759|756|4500
1660145400000|2022-08-10 15:30:00|763|761|759|757|765|763|758|757|18000
1660145700000|2022-08-10 15:35:00|758|756|756|753|759|757|754|751|5100
1660146000000|2022-08-10 15:40:00|755|754|760|758|760|758|755|753|3800
1660146300000|2022-08-10 15:45:00|761|759|764|761|765|762|760|758|6100
1660146600000|2022-08-10 15:50:00|763|762|769|767|769|767|761|759|6100
1660146900000|2022-08-10 15:55:00|768|766|769|766|772|769|768|765|7500
1660147200000|2022-08-10 16:00:00|770|767|769|766|772|769|766|763|2600
1660147500000|2022-08-10 16:05:00|768|765|772|769|773|770|766|764|1500
1660147800000|2022-08-10 16:10:00|771|770|772|770|773|771|770|769|2200
1660148100000|2022-08-10 16:15:00|771|768|765|763|773|772|764|763|1700
1660148400000|2022-08-10 16:20:00|764|761|763|761|767|764|763|760|1700
1660148700000|2022-08-10 16:25:00|764|762|770|769|770|769|764|761|3800
1660149000000|2022-08-10 16:30:00|771|770|776|773|777|775|770|767|19800
1660149300000|2022-08-10 16:35:00|777|774|772|768|777|776|772|768|1800
1660149600000|2022-08-10 16:40:00|773|769|767|764|776|772|766|764|3700
1660149900000|2022-08-10 16:45:00|768|765|765|764|769|766|764|761|600
1660150200000|2022-08-10 16:50:00|764|762|767|763|768|766|763|760|1200
1660150500000|2022-08-10 16:55:00|766|764|769|767|770|769|764|760|9900
1660150800000|2022-08-10 17:00:00|770|768|772|769|773|770|767|764|5400
1660151100000|2022-08-10 17:05:00|773|770|771|768|773|770|769|765|100
1660151400000|2022-08-10 17:10:00|770|767|768|767|771|768|766|765|3100
1660151700000|2022-08-10 17:15:00|769|766|766|764|769|766|765|764|4700
1660152000000|2022-08-10 17:20:00|765|763|761|760|766|764|761|760|12100
1660152300000|2022-08-10 17:25:00|762|759|757|756|762|760|757|755|2200
1660152600000|2022-08-10 17:30:00|758|757|762|759|762|760|757|755|2500
1660152900000|2022-08-10 17:35:00|763|760|763|761|763|762|759|757|4700
1660153200000|2022-08-10 17:40:00|764|762|768|765|768|766|763|761|2100
1660153500000|2022-08-10 17:45:00|769|766|770|767|773|769|768|765|2600
1660153800000|2022-08-10 17:50:00|771|768|774|772|774|773|771|768|2100
1660154100000|2022-08-10 17:55:00|773|771|772|770|774|772|771|768|2700
1660154400000|2022-08-10 18:00:00|771|769|776|774|776|774|771|769|4800
1660154700000|2022-08-10 18:05:00|775|773|769|766|776|773|767|765|3600
1660155000000|2022-08-10 18:10:00|768|767|770|768|771|769|768|766|200
1660155300000|2022-08-10 18:15:00|771|769|769|767|773|770|769|767|900
1660155600000|2022-08-10 18:20:00|770|768|770|767|772|770|769|767|900
1660155900000|2022-08-10 18:25:00|769|768|770|768|770|769|769|766|1600
1660156200000|2022-08-10 18:30:00|769|767|771|769|772|770|766|765|10000
1660156500000|2022-08-10 18:35:00|772|770|769|766|772|770|767|765|400
1660156800000|2022-08-10 18:40:00|770|767|769|766|771|770|768|766|1000
1660157100000|2022-08-10 18:45:00|768|767|761|759|769|767|761|759|8600
1660157400000|2022-08-10 18:50:00|760|760|761|759|763|761|760|759|1500
1660157700000|2022-08-10 18:55:00|760|758|762|760|762|760|758|756|200
1660158000000|2022-08-10 19:00:00|761|759|763|760|763|760|758|757|4300
1660158300000|2022-08-10 19:05:00|762|759|761|759|763|760|760|757|3500
1660158600000|2022-08-10 19:10:00|762|760|763|761|764|761|760|759|100
1660158900000|2022-08-10 19:15:00|762|760|766|764|767|764|761|760|700
1660159200000|2022-08-10 19:20:00|767|765|769|766|769|767|766|765|2900
1660159500000|2022-08-10 19:25:00|768|765|769|767|769|767|766|765|1000
1660159800000|2022-08-10 19:30:00|768|768|772|770|772|771|768|768|14500
1660160100000|2022-08-10 19:35:00|771|769|775|772|776|774|770|768|4400
1660160400000|2022-08-10 19:40:00|774|773|776|773|776|774|772|769|4300
1660160700000|2022-08-10 19:45:00|775|772|774|772|777|776|772|769|5700
1660161000000|2022-08-10 19:50:00|773|770|775|772|776|774|771|768|13900
1660161300000|2022-08-10 19:55:00|774|771|779|776|780|776|771|770|11200
1660224600000|2022-08-11 13:30:00|820|816|831|824|833|825|820|816|18500
1660224900000|2022-08-11 13:35:00|828|822|833|827|834|831|818|816|8900
1660225200000|2022-08-11 13:40:00|832|826|841|837|846|844|831|826|16800
1660225500000|2022-08-11 13:45:00|840|836|856|852|860|858|837|832|21900
1660225800000|2022-08-11 13:50:00|857|853|853|850|859|854|848|843|20400
1660226100000|2022-08-11 13:55:00|854|849|852|848|856|855|852|847|4200
1660226400000|2022-08-11 14:00:00|853|849|853|850|856|854|852|847|6800
1660226700000|2022-08-11 14:05:00|852|848|849|846|853|850|848|845|6800
1660227000000|2022-08-11 14:10:00|850|847|854|851|854|851|850|847|9400
1660227300000|2022-08-11 14:15:00|855|852|852|849|857|856|850|849|20700
1660227600000|2022-08-11 14:20:00|851|848|839|836|851|848|836|835|17600
1660227900000|2022-08-11 14:25:00|840|835|835|830|840|837|832|829|6600
1660228200000|2022-08-11 14:30:00|836|831|835|833|842|838|834|831|4700
1660228500000|2022-08-11 14:35:00|836|834|841|835|845|842|836|833|4200
1660228800000|2022-08-11 14:40:00|842|836|840|835|842|836|835|832|7700
1660229100000|2022-08-11 14:45:00|839|834|836|830|839|834|832|830|6000
1660229400000|2022-08-11 14:50:00|837|831|838|836|840|837|837|831|700
1660229700000|2022-08-11 14:55:00|837|835|837|833|839|835|834|832|7300
1660230000000|2022-08-11 15:00:00|838|834|835|832|839|837|833|831|11200
1660230300000|2022-08-11 15:05:00|834|831|824|819|834|831|824|818|46800
1660230600000|2022-08-11 15:10:00|823|818|824|820|825|824|820|815|6300
1660230900000|2022-08-11 15:15:00|825|819|814|810|828|824|814|810|5800
1660231200000|2022-08-11 15:20:00|815|811|822|818|823|818|815|811|5300
1660231500000|2022-08-11 15:25:00|821|820|821|817|822|820|817|813|300
1660231800000|2022-08-11 15:30:00|820|818|824|821|825|822|819|818|800
1660232100000|2022-08-11 15:35:00|825|822|824|821|829|825|824|817|1900
1660232400000|2022-08-11 15:40:00|823|820|820|818|823|822|819|817|2400
1660232700000|2022-08-11 15:45:00|819|817|815|810|819|817|813|808|5500
1660233000000|2022-08-11 15:50:00|814|809|811|808|818|812|807|803|10600
1660233300000|2022-08-11 15:55:00|812|809|809|806|814|811|805|804|2400
1660233600000|2022-08-11 16:00:00|810|807|814|811|817|814|810|807|1200
1660233900000|2022-08-11 16:05:00|813|812|811|809|814|812|807|805|300
1660234200000|2022-08-11 16:10:00|812|808|805|804|813|810|804|801|4300
1660234500000|2022-08-11 16:15:00|806|805|811|809|813|810|803|801|4500
1660234800000|2022-08-11 16:20:00|810|808|809|806|811|809|807|804|7400
1660235100000|2022-08-11 16:25:00|810|805|816|814|817|814|808|805|2900
1660235400000|2022-08-11 16:30:00|817|815|822|820|822|820|816|814|100
1660235700000|2022-08-11 16:35:00|821|819|817|815|822|820|817|815|3200
1660236000000|2022-08-11 16:40:00|818|816|819|816|820|818|816|815|600
1660236300000|2022-08-11 16:45:00|818|815|819|816|820|816|814|810|5100
1660236600000|2022-08-11 16:50:00|818|815|816|812|820|817|816|812|1400
1660236900000|2022-08-11 16:55:00|817|813|823|817|823|817|817|813|400
1660237200000|2022-08-11 17:00:00|822|820|820|815|823|820|820|815|6700
1660237500000|2022-08-11 17:05:00|821|816|820|817|822|817|820|816|0
1660237800000|2022-08-11 17:10:00|821|818|823|820|824|820|821|817|1000
1660238100000|2022-08-11 17:15:00|824|821|826|823|828|825|822|821|1500
1660238400000|2022-08-11 17:20:00|825|824|824|819|825|824|822|818|5200
1660238700000|2022-08-11 17:25:00|823|821|820|818|823|821|817|816|2500
1660239000000|2022-08-11 17:30:00|821|816|819|817|823|820|818|816|200
1660239300000|2022-08-11 17:35:00|818|816|820|817|824|821|817|814|1200
1660239600000|2022-08-11 17:40:00|819|818|822|819|826|823|818|815|600
1660239900000|2022-08-11 17:45:00|821|818|815|813|824|821|814|812|200
1660240200000|2022-08-11 17:50:00|816|812|814|811|817|815|811|809|900
1660240500000|2022-08-11 17:55:00|813|812|814|812|815|813|812|809|300
1660240800000|2022-08-11 18:00:00|813|811|810|807|814|811|807|805|11000
1660241100000|2022-08-11 18:05:00|809|806|810|808|812|808|807|805|200
1660241400000|2022-08-11 18:10:00|811|809|803|802|812|809|803|802|5700
1660241700000|2022-08-11 18:15:00|804|801|804|802|806|803|802|800|6600
1660242000000|2022-08-11 18:20:00|805|801|804|802|805|802|800|798|3600
1660242300000|2022-08-11 18:25:00|805|803|808|806|809|806|803|801|600
1660242600000|2022-08-11 18:30:00|807|805|802|800|808|806|801|798|900
1660242900000|2022-08-11 18:35:00|801|801|806|803|807|804|801|800|1500
1660243200000|2022-08-11 18:40:00|805|802|799|798|805|803|799|797|2300
1660243500000|2022-08-11 18:45:00|798|797|802|799|803|800|793|791|8500
1660243800000|2022-08-11 18:50:00|801|798|797|795|801|799|795|792|1400
1660244100000|2022-08-11 18:55:00|798|796|802|799|803|801|798|795|900
1660244400000|2022-08-11 19:00:00|801|800|802|801|802|801|798|796|500
1660244700000|2022-08-11 19:05:00|801|800|801|799|803|800|798|796|500
1660245000000|2022-08-11 19:10:00|802|798|797|795|802|798|796|793|2200
1660245300000|2022-08-11 19:15:00|796|796|799|796|802|799|796|795|9500
1660245600000|2022-08-11 19:20:00|798|795|794|791|799|796|793|791|1100
1660245900000|2022-08-11 19:25:00|793|792|797|795|799|796|790|788|2000
1660246200000|2022-08-11 19:30:00|798|796|802|800|802|800|795|792|1400
1660246500000|2022-08-11 19:35:00|801|799|799|796|802|800|797|796|800
1660246800000|2022-08-11 19:40:00|800|797|803|801|804|801|799|796|3500
1660247100000|2022-08-11 19:45:00|804|802|802|801|806|804|802|801|6900
1660247400000|2022-08-11 19:50:00|803|802|808|807|810|807|803|801|5000
1660247700000|2022-08-11 19:55:00|807|806|805|804|807|806|805|802|5300
1660311000000|2022-08-12 13:30:00|810|795|810|803|815|811|808|795|6200
1660311300000|2022-08-12 13:35:00|809|802|823|821|828|824|807|802|17200
1660311600000|2022-08-12 13:40:00|824|822|830|826|835|833|823|820|12300
1660311900000|2022-08-12 13:45:00|829|827|818|815|830|828|816|812|1400
1660312200000|2022-08-12 13:50:00|819|816|825|820|828|823|815|811|5000
1660312500000|2022-08-12 13:55:00|822|819|822|817|823|820|820|814|1500
1660312800000|2022-08-12 14:00:00|821|816|816|813|821|817|815|809|1600
1660313100000|2022-08-12 14:05:00|817|814|820|817|825|819|815|809|3300
1660313400000|2022-08-12 14:10:00|821|818|826|820|828|825|821|818|6100
1660313700000|2022-08-12 14:15:00|825|821|831|826|832|830|823|820|3500
1660314000000|2022-08-12 14:20:00|830|827|833|829|834|830|830|826|3000
1660314300000|2022-08-12 14:25:00|832|828|831|825|833|828|828|822|200
1660314600000|2022-08-12 14:30:00|830|826|831|828|835|833|828|822|3500
1660314900000|2022-08-12 14:35:00|832|829|829|826|835|832|827|824|7200
1660315200000|2022-08-12 14:40:00|828|824|829|825|830|827|827|823|2100
1660315500000|2022-08-12 14:45:00|828|823|827|824|829|825|825|822|400
1660315800000|2022-08-12 14:50:00|828|825|836|833|836|834|828|825|8000
1660316100000|2022-08-12 14:55:00|835|834|836|833|836|834|834|831|2800
1660316400000|2022-08-12 15:00:00|835|834|841|837|844|841|835|833|8000
1660316700000|2022-08-12 15:05:00|842|838|843|839|844|840|840|837|10000
1660317000000|2022-08-12 15:10:00|844|840|847|844|847|845|843|840|6800
1660317300000|2022-08-12 15:15:00|846|845|852|849|852|850|845|841|18200
1660317600000|2022-08-12 15:20:00|851|850|854|851|858|855|851|850|5800
1660317900000|2022-08-12 15:25:00|855|852|855|852|857|854|852|850|5500
1660318200000|2022-08-12 15:30:00|856|853|853|851|857|854|851|848|3300
1660318500000|2022-08-12 15:35:00|852|850|856|853|857|855|851|850|3100
1660318800000|2022-08-12 15:40:00|855|854|851|848|855|854|850|847|5400
1660319100000|2022-08-12 15:45:00|850|849|856|854|858|857|849|847|9300
1660319400000|2022-08-12 15:50:00|858|855|858|854|859|857|853|850|4800
1660319700000|2022-08-12 15:55:00|859|855|859|856|860|859|857|855|800
1660320000000|2022-08-12 16:00:00|858|855|863|861|864|862|858|855|3400
1660320300000|2022-08-12 16:05:00|864|862|868|865|870|867|858|855|5700
1660320600000|2022-08-12 16:10:00|869|866|868|866|870|868|867|865|4200
1660320900000|2022-08-12 16:15:00|869|867|874|871|875|873|868|866|10700
1660321200000|2022-08-12 16:20:00|875|872|875|871|875|874|871|870|1400
1660321500000|2022-08-12 16:25:00|874|870|871|868|875|872|868|865|3100
1660321800000|2022-08-12 16:30:00|870|867|870|867|871|869|866|863|6300
1660322100000|2022-08-12 16:35:00|869|866|874|872|874|873|868|866|1700
1660322400000|2022-08-12 16:40:00|873|870|874|872|874|872|870|868|600
1660322700000|2022-08-12 16:45:00|873|871|874|872|874|873|871|869|2900
1660323000000|2022-08-12 16:50:00|873|871|873|872|874|872|870|869|1100
1660323300000|2022-08-12 16:55:00|874|871|874|872|874|873|871|869|8900
1660323600000|2022-08-12 17:00:00|873|873|875|873|875|874|873|870|5800
1660323900000|2022-08-12 17:05:00|876|874|884|880|884|882|875|873|14500
1660324200000|2022-08-12 17:10:00|885|881|885|883|885|884|882|880|3700
1660324500000|2022-08-12 17:15:00|884|882|887|884|888|886|883|880|5600
1660324800000|2022-08-12 17:20:00|886|881|882|879|888|885|881|877|800
1660325100000|2022-08-12 17:25:00|881|880|883|881|885|882|881|880|4700
1660325400000|2022-08-12 17:30:00|884|882|884|881|885|883|882|881|3500
1660325700000|2022-08-12 17:35:00|885|882|883|880|885|883|881|880|1300
1660326000000|2022-08-12 17:40:00|882|881|884|881|884|881|881|880|0
1660326300000|2022-08-12 17:45:00|885|882|883|880|885|882|881|878|9200
1660326600000|2022-08-12 17:50:00|882|879|880|879|884|881|877|876|5300
1660326900000|2022-08-12 17:55:00|881|880|882|879|884|881|879|877|2100
1660327200000|2022-08-12 18:00:00|883|880|887|885|887|885|882|880|2600
1660327500000|2022-08-12 18:05:00|888|886|884|881|888|886|881|880|1200
1660327800000|2022-08-12 18:10:00|883|882|887|884|888|886|883|881|800
1660328100000|2022-08-12 18:15:00|886|885|885|883|887|885|883|881|800
1660328400000|2022-08-12 18:20:00|884|882|884|882|885|883|883|880|1900
1660328700000|2022-08-12 18:25:00|885|883|890|889|890|889|884|883|6400
1660329000000|2022-08-12 18:30:00|889|888|892|889|892|890|888|886|4200
1660329300000|2022-08-12 18:35:00|891|888|892|889|892|891|888|886|3400
1660329600000|2022-08-12 18:40:00|893|890|894|891|895|894|892|889|5900
1660329900000|2022-08-12 18:45:00|895|892|895|892|897|895|893|890|7800
1660330200000|2022-08-12 18:50:00|894|893|898|895|899|897|894|891|8500
1660330500000|2022-08-12 18:55:00|897|894|895|893|897|894|894|891|1300
1660330800000|2022-08-12 19:00:00|896|891|893|892|896|893|889|887|1600
1660331100000|2022-08-12 19:05:00|894|890|896|893|897|895|893|890|800
1660331400000|2022-08-12 19:10:00|897|894|896|895|898|895|895|893|1300
1660331700000|2022-08-12 19:15:00|897|896|900|897|900|898|897|896|11600
1660332000000|2022-08-12 19:20:00|899|898|898|896|900|898|897|895|1800
1660332300000|2022-08-12 19:25:00|899|897|900|897|900|899|898|896|4600
1660332600000|2022-08-12 19:30:00|899|898|905|903|905|903|899|898|24700
1660332900000|2022-08-12 19:35:00|904|902|903|901|905|903|902|900|5300
1660333200000|2022-08-12 19:40:00|902|900|908|906|908|907|901|900|9900
1660333500000|2022-08-12 19:45:00|907|907|908|907|909|908|907|905|13500
1660333800000|2022-08-12 19:50:00|909|908|907|906|909|908|905|904|13800
1660334100000|2022-08-12 19:55:00|906|905|915|911|915|912|906|905|16100
1660570200000|2022-08-15 13:30:00|914|905|904|900|918|913|903|900|15400
1660570500000|2022-08-15 13:35:00|905|901|882|880|905|902|882|880|31900
1660570800000|2022-08-15 13:40:00|881|878|863|860|881|878|857|855|40000
1660571100000|2022-08-15 13:45:00|864|861|875|873|882|878|863|860|19800
1660571400000|2022-08-15 13:50:00|874|872|887|883|889|885|872|870|9800
1660571700000|2022-08-15 13:55:00|888|884|902|898|905|900|888|884|13400
1660572000000|2022-08-15 14:00:00|901|897|890|886|901|897|888|881|3300
1660572300000|2022-08-15 14:05:00|892|885|894|888|896|892|891|884|3900
1660572600000|2022-08-15 14:10:00|890|889|887|883|894|890|887|883|7300
1660572900000|2022-08-15 14:15:00|886|885|894|888|894|891|884|881|9000
1660573200000|2022-08-15 14:20:00|893|889|898|893|899|893|893|888|2000
1660573500000|2022-08-15 14:25:00|899|894|903|900|903|900|899|894|2700
1660573800000|2022-08-15 14:30:00|902|899|906|903|909|906|902|896|3000
1660574100000|2022-08-15 14:35:00|907|902|908|904|908|905|905|900|1700
1660574400000|2022-08-15 14:40:00|909|905|910|907|914|911|909|905|8600
1660574700000|2022-08-15 14:45:00|911|910|907|901|912|910|907|901|600
1660575000000|2022-08-15 14:50:00|906|900|907|903|908|904|904|900|4100
1660575300000|2022-08-15 14:55:00|908|904|909|906|909|906|907|904|1100
1660575600000|2022-08-15 15:00:00|908|905|913|910|913|910|908|903|5200
1660575900000|2022-08-15 15:05:00|914|911|914|908|918|914|913|908|11800
1660576200000|2022-08-15 15:10:00|913|911|914|911|914|911|913|910|100
1660576500000|2022-08-15 15:15:00|911|909|914|910|914|910|911|909|300
1660576800000|2022-08-15 15:20:00|915|911|916|913|917|915|915|911|1000
1660577100000|2022-08-15 15:25:00|917|914|920|916|920|918|917|914|2400
1660577400000|2022-08-15 15:30:00|921|917|931|928|932|928|920|917|18600
1660577700000|2022-08-15 15:35:00|932|929|940|937|940|937|932|929|8700
1660578000000|2022-08-15 15:40:00|942|938|945|938|945|940|938|935|6400
1660578300000|2022-08-15 15:45:00|946|940|955|951|955|951|946|940|6900
1660578600000|2022-08-15 15:50:00|954|950|950|946|955|953|948|945|3700
1660578900000|2022-08-15 15:55:00|952|947|946|943|952|949|945|943|5500
1660579200000|2022-08-15 16:00:00|945|942|952|949|952|949|944|941|6200
1660579500000|2022-08-15 16:05:00|951|948|952|949|952|950|948|945|800
1660579800000|2022-08-15 16:10:00|950|950|951|948|955|953|949|947|1900
1660580100000|2022-08-15 16:15:00|950|949|955|953|955|954|950|949|2100
1660580400000|2022-08-15 16:20:00|954|952|954|951|955|953|951|949|200
1660580700000|2022-08-15 16:25:00|953|952|951|949|954|952|948|946|1900
1660581000000|2022-08-15 16:30:00|952|947|952|949|952|950|949|946|1500
1660581300000|2022-08-15 16:35:00|953|950|950|947|954|952|950|947|2700
1660581600000|2022-08-15 16:40:00|949|948|950|948|950|949|948|946|1200
1660581900000|2022-08-15 16:45:00|949|949|951|949|952|951|949|946|5100
1660582200000|2022-08-15 16:50:00|950|950|951|950|952|950|949|946|1000
1660582500000|2022-08-15 16:55:00|952|951|962|958|963|961|952|951|5500
1660582800000|2022-08-15 17:00:00|963|959|960|958|963|961|959|955|1300
1660583100000|2022-08-15 17:05:00|961|959|971|968|972|969|961|959|5900
1660583400000|2022-08-15 17:10:00|970|967|970|966|971|968|966|962|2100
1660583700000|2022-08-15 17:15:00|969|964|963|961|971|969|962|961|700
1660584000000|2022-08-15 17:20:00|962|959|965|962|966|962|961|957|2000
1660584300000|2022-08-15 17:25:00|966|963|964|962|970|967|964|962|1200
1660584600000|2022-08-15 17:30:00|965|963|955|953|965|964|954|953|5800
1660584900000|2022-08-15 17:35:00|956|954|948|945|958|955|947|945|1800
1660585200000|2022-08-15 17:40:00|947|946|947|945|952|949|947|945|9500
1660585500000|2022-08-15 17:45:00|948|946|955|951|955|952|947|946|2500
1660585800000|2022-08-15 17:50:00|954|950|956|954|958|955|950|948|7300
1660586100000|2022-08-15 17:55:00|957|955|958|955|958|957|954|951|5300
1660586400000|2022-08-15 18:00:00|957|956|956|954|958|956|953|952|400
1660586700000|2022-08-15 18:05:00|957|953|950|947|957|954|947|945|3000
1660587000000|2022-08-15 18:10:00|949|946|950|946|951|948|946|945|400
1660587300000|2022-08-15 18:15:00|949|947|958|954|958|955|948|946|4200
1660587600000|2022-08-15 18:20:00|957|955|955|951|958|957|953|949|1400
1660587900000|2022-08-15 18:25:00|954|952|952|949|954|952|949|946|300
1660588200000|2022-08-15 18:30:00|953|950|954|951|955|952|952|949|1000
1660588500000|2022-08-15 18:35:00|956|952|957|953|958|953|955|952|2100
1660588800000|2022-08-15 18:40:00|956|952|955|951|956|952|953|950|700
1660589100000|2022-08-15 18:45:00|953|952|956|952|956|953|953|950|1100
1660589400000|2022-08-15 18:50:00|955|951|954|950|955|951|952|948|3000
1660589700000|2022-08-15 18:55:00|955|951|957|952|958|952|955|951|400
1660590000000|2022-08-15 19:00:00|956|951|955|952|957|953|952|948|1900
1660590300000|2022-08-15 19:05:00|956|953|954|951|958|953|954|950|900
1660590600000|2022-08-15 19:10:00|955|950|957|953|958|953|955|950|700
1660590900000|2022-08-15 19:15:00|958|954|960|955|960|955|958|954|2100
1660591200000|2022-08-15 19:20:00|959|956|959|955|959|959|958|953|3200
1660591500000|2022-08-15 19:25:00|958|954|952|949|958|956|952|948|1200
1660591800000|2022-08-15 19:30:00|951|948|946|945|951|948|946|945|5700
1660592100000|2022-08-15 19:35:00|947|944|947|942|950|946|945|941|3400
1660592400000|2022-08-15 19:40:00|946|943|941|939|946|943|937|936|7600
1660592700000|2022-08-15 19:45:00|942|940|941|939|945|942|941|939|4400
1660593000000|2022-08-15 19:50:00|940|938|936|934|942|939|931|930|4700
1660593300000|2022-08-15 19:55:00|935|933|942|934|943|938|932|930|7900
1660656600000|2022-08-16 13:30:00|928|915|929|924|939|934|915|910|9600
1660656900000|2022-08-16 13:35:00|928|923|913|911|937|933|907|903|22600
1660657200000|2022-08-16 13:40:00|914|910|911|910|921|918|910|907|9400
1660657500000|2022-08-16 13:45:00|912|909|902|900|914|911|902|900|9700
1660657800000|2022-08-16 13:50:00|904|901|894|890|905|901|891|889|16400
1660658100000|2022-08-16 13:55:00|893|889|887|885|893|890|887|884|10200
1660658400000|2022-08-16 14:00:00|886|886|877|873|890|886|872|870|17000
1660658700000|2022-08-16 14:05:00|876|874|875|871|882|879|873|871|12700
1660659000000|2022-08-16 14:10:00|874|873|875|872|880|877|873|871|10000
1660659300000|2022-08-16 14:15:00|874|871|875|871|876|873|868|865|6600
1660659600000|2022-08-16 14:20:00|874|870|875|874|879|875|871|869|5300
1660659900000|2022-08-16 14:25:00|876|872|872|871|876|872|869|867|12500
1660660200000|2022-08-16 14:30:00|871|870|860|858|872|870|859|856|23000
1660660500000|2022-08-16 14:35:00|859|857|867|863|868|865|859|856|10000
1660660800000|2022-08-16 14:40:00|866|862|874|871|877|874|865|862|2100
1660661100000|2022-08-16 14:45:00|875|870|875|873|878|875|872|870|100
1660661400000|2022-08-16 14:50:00|876|874|878|876|885|881|875|874|6400
1660661700000|2022-08-16 14:55:00|879|877|877|873|881|878|875|873|9600
1660662000000|2022-08-16 15:00:00|878|874|873|870|881|880|872|870|4700
1660662300000|2022-08-16 15:05:00|874|871|873|871|878|874|872|870|3100
1660662600000|2022-08-16 15:10:00|874|872|881|879|882|879|874|872|7000
1660662900000|2022-08-16 15:15:00|882|878|887|884|887|884|878|875|2500
1660663200000|2022-08-16 15:20:00|886|883|883|880|886|883|881|877|2900
1660663500000|2022-08-16 15:25:00|882|879|883|881|887|884|880|877|2400
1660663800000|2022-08-16 15:30:00|882|880|890|888|892|888|882|880|23500
1660664100000|2022-08-16 15:35:00|891|887|891|889|892|890|885|884|2900
1660664400000|2022-08-16 15:40:00|893|890|896|893|896|893|890|886|5500
1660664700000|2022-08-16 15:45:00|895|892|899|896|900|899|895|892|3700
1660665000000|2022-08-16 15:50:00|900|897|902|900|902|900|897|894|5100
1660665300000|2022-08-16 15:55:00|901|898|900|898|904|901|900|897|7800
1660665600000|2022-08-16 16:00:00|902|899|890|887|902|899|889|887|5100
1660665900000|2022-08-16 16:05:00|891|888|886|884|892|890|886|884|200
1660666200000|2022-08-16 16:10:00|885|882|886|882|887|884|880|877|3400
1660666500000|2022-08-16 16:15:00|885|883|892|888|892|889|884|883|2300
1660666800000|2022-08-16 16:20:00|891|887|885|883|891|887|884|881|3300
1660667100000|2022-08-16 16:25:00|884|882|882|880|886|883|881|880|2800
1660667400000|2022-08-16 16:30:00|881|879|883|881|884|882|880|878|3100
1660667700000|2022-08-16 16:35:00|882|882|882|879|884|882|881|879|800
1660668000000|2022-08-16 16:40:00|883|880|879|877|883|880|879|877|400
1660668300000|2022-08-16 16:45:00|878|876|874|871|880|877|873|870|2700
1660668600000|2022-08-16 16:50:00|873|870|877|875|879|876|873|870|2700
1660668900000|2022-08-16 16:55:00|878|876|880|877|882|878|876|876|8300
1660669200000|2022-08-16 17:00:00|879|878|883|880|883|880|879|877|5000
1660669500000|2022-08-16 17:05:00|884|879|885|882|886|882|881|879|1000
1660669800000|2022-08-16 17:10:00|886|883|886|882|886|883|884|882|400
1660670100000|2022-08-16 17:15:00|885|883|886|882|887|883|885|882|0
1660670400000|2022-08-16 17:20:00|885|883|884|882|885|883|883|880|1600
1660670700000|2022-08-16 17:25:00|885|880|881|878|885|880|880|878|300
1660671000000|2022-08-16 17:30:00|882|879|884|882|885|882|880|878|100
1660671300000|2022-08-16 17:35:00|883|881|889|887|890|887|882|879|2500
1660671600000|2022-08-16 17:40:00|888|886|887|881|888|886|887|881|300
1660671900000|2022-08-16 17:45:00|886|884|888|885|888|885|886|884|1300
1660672200000|2022-08-16 17:50:00|889|886|889|885|890|888|889|885|700
1660672500000|2022-08-16 17:55:00||884||885||885||884|600
1660672800000|2022-08-16 18:00:00|890|886|891|884|894|888|889|884|1800
1660673100000|2022-08-16 18:05:00|890|885|891|886|891|888|890|885|300
1660673400000|2022-08-16 18:10:00|892|887|892|887|893|887|891|887|400
1660673700000|2022-08-16 18:15:00|891|888|893|889|896|892|891|888|2500
1660674000000|2022-08-16 18:20:00|892|888|892|889|892|889|892|888|0
1660674300000|2022-08-16 18:25:00|893|890|888|884|893|890|887|884|600
1660674600000|2022-08-16 18:30:00|887|885|886|880|888|885|886|880|1500
1660674900000|2022-08-16 18:35:00|884|879|882|876|884|879|882|876|1600
1660675200000|2022-08-16 18:40:00|881|875|871|869|881|877|870|868|6100
1660675500000|2022-08-16 18:45:00|870|868|868|864|870|868|864|861|7900
1660675800000|2022-08-16 18:50:00|867|863|865|862|870|866|863|862|1500
1660676100000|2022-08-16 18:55:00|866|863|870|868|872|869|864|862|2100
1660676400000|2022-08-16 19:00:00|869|866|867|865|870|867|864|862|600
1660676700000|2022-08-16 19:05:00|868|866|870|866|873|870|867|866|600
1660677000000|2022-08-16 19:10:00|869|867|871|868|872|868|869|867|200
1660677300000|2022-08-16 19:15:00|872|869|870|867|872|869|866|865|2200
1660677600000|2022-08-16 19:20:00|869|866|870|867|871|868|867|865|2100
1660677900000|2022-08-16 19:25:00|871|868|871|869|873|869|870|868|0
1660678200000|2022-08-16 19:30:00|870|868|871|867|872|870|869|866|8100
1660678500000|2022-08-16 19:35:00|870|866|868|866|870|867|867|865|3200
1660678800000|2022-08-16 19:40:00|867|865|867|865|868|866|867|865|1900
1660679100000|2022-08-16 19:45:00|866|866|869|867|870|868|866|865|15800
1660679400000|2022-08-16 19:50:00|870|866|867|865|870|867|866|865|5400
1660679700000|2022-08-16 19:55:00|866|864|866|862|867|864|864|862|8800
1660743000000|2022-08-17 13:30:00|833|825|829|825|833|828|800|795|31600
1660743300000|2022-08-17 13:35:00|828|826|821|817|840|836|815|814|5100
1660743600000|2022-08-17 13:40:00|820|816|818|812|822|819|811|807|11100
1660743900000|2022-08-17 13:45:00|816|813|807|802|818|814|807|802|9700
1660744200000|2022-08-17 13:50:00|806|803|800|797|806|803|793|790|37200
1660744500000|2022-08-17 13:55:00|801|798|811|808|815|813|800|797|7500
1660744800000|2022-08-17 14:00:00|810|807|812|809|814|810|804|801|6600
1660745100000|2022-08-17 14:05:00|813|807|807|804|815|812|806|803|900
1660745400000|2022-08-17 14:10:00|806|803|799|796|807|805|797|795|4100
1660745700000|2022-08-17 14:15:00|798|795|793|790|800|797|790|788|35000
1660746000000|2022-08-17 14:20:00|794|791|793|791|796|793|792|790|900
1660746300000|2022-08-17 14:25:00|792|793|794|791|796|793|792|791|3000
1660746600000|2022-08-17 14:30:00|793|790|794|792|795|792|790|787|10000
1660746900000|2022-08-17 14:35:00|793|791|789|786|793|792|786|785|7200
1660747200000|2022-08-17 14:40:00|790|787|793|790|794|790|786|785|1700
1660747500000|2022-08-17 14:45:00|794|791|799|797|802|799|793|791|2600
1660747800000|2022-08-17 14:50:00|798|796|795|792|803|799|793|790|7200
1660748100000|2022-08-17 14:55:00|794|791|790|787|797|794|786|785|4600
1660748400000|2022-08-17 15:00:00|791|788|794|792|794|792|789|787|300
1660748700000|2022-08-17 15:05:00|793|791|794|791|797|795|791|790|6800
1660749000000|2022-08-17 15:10:00|793|790|788|786|796|792|787|785|12300
1660749300000|2022-08-17 15:15:00|787|785|790|787|791|788|784|782|6500
1660749600000|2022-08-17 15:20:00|789|788|791|790|793|790|789|787|600
1660749900000|2022-08-17 15:25:00|790|788|788|785|791|788|787|784|1500
1660750200000|2022-08-17 15:30:00|787|786|787|785|794|790|786|784|9800
1660750500000|2022-08-17 15:35:00|786|784|786|785|788|785|783|780|11300
1660750800000|2022-08-17 15:40:00|788|786|783|781|790|786|782|780|800
1660751100000|2022-08-17 15:45:00|784|782|779|777|785|783|777|775|9800
1660751400000|2022-08-17 15:50:00|781|778|781|778|781|778|777|775|800
1660751700000|2022-08-17 15:55:00|782|779|776|775|782|780|775|772|4900
1660752000000|2022-08-17 16:00:00|777|774|775|772|777|775|773|772|4200
1660752300000|2022-08-17 16:05:00|776|773|773|771|778|775|772|771|7000
1660752600000|2022-08-17 16:10:00|772|770|770|768|773|770|769|767|10400
1660752900000|2022-08-17 16:15:00|771|767|763|760|771|768|763|760|6900
1660753200000|2022-08-17 16:20:00|764|761|768|765|769|766|763|760|600
1660753500000|2022-08-17 16:25:00|767|766|769|767|770|767|766|765|400
1660753800000|2022-08-17 16:30:00|770|766|769|768|770|768|767|765|1300
1660754100000|2022-08-17 16:35:00|770|769|772|770|774|771|769|769|0
1660754400000|2022-08-17 16:40:00|773|771|772|769|775|772|771|769|300
1660754700000|2022-08-17 16:45:00|771|770|773|770|775|772|771|769|200
1660755000000|2022-08-17 16:50:00|772|769|772|769|773|770|770|768|8500
1660755300000|2022-08-17 16:55:00|771|770|772|770|772|771|770|770|0
1660755600000|2022-08-17 17:00:00|771|771|770|767|773|771|769|767|2200
1660755900000|2022-08-17 17:05:00|771|768|768|766|771|768|768|765|0
1660756200000|2022-08-17 17:10:00|769||768||769||768||0
1660756500000|2022-08-17 17:15:00|767|765|766|765|769|766|766|765|700
1660756800000|2022-08-17 17:20:00|767|766|769|767|770|768|767|765|900
1660757100000|2022-08-17 17:25:00|770|768|772|770|772|770|769|767|2700
1660757400000|2022-08-17 17:30:00|773|771|770|768|775|772|770|767|5100
1660757700000|2022-08-17 17:35:00|771|767|772|771|772|771|771|767|3500
1660758000000|2022-08-17 17:40:00|773|772|777|774|779|777|773|772|3300
1660758300000|2022-08-17 17:45:00|778|775|775|773|779|776|775|772|800
1660758600000|2022-08-17 17:50:00|776|774|780|778|780|778|776|773|100
1660758900000|2022-08-17 17:55:00|781|779|782|780|782|780|779|777|1000
1660759200000|2022-08-17 18:00:00|783|781|784|781|790|788|782|780|1300
1660759500000|2022-08-17 18:05:00|785|782|786|783|789|785|778|775|1500
1660759800000|2022-08-17 18:10:00|785|782|794|791|794|791|784|781|9000
1660760100000|2022-08-17 18:15:00|795|792|795|793|795|794|791|788|4500
1660760400000|2022-08-17 18:20:00|794|792|792|790|795|792|788|786|3000
1660760700000|2022-08-17 18:25:00|791|791|797|794|800|797|791|790|4000
1660761000000|2022-08-17 18:30:00|798|795|810|807|810|807|794|792|5100
1660761300000|2022-08-17 18:35:00|811|806|821|820|821|820|811|806|10300
1660761600000|2022-08-17 18:40:00|820|819|809|806|820|820|807|804|8800
1660761900000|2022-08-17 18:45:00|810|807|807|804|814|811|806|804|400
1660762200000|2022-08-17 18:50:00|808|805|800|798|809|806|800|797|300
1660762500000|2022-08-17 18:55:00|799|797|797|795|801|798|797|795|2300
1660762800000|2022-08-17 19:00:00|798|796|800|797|801|798|797|794|100
1660763100000|2022-08-17 19:05:00|801|798|795|792|802|799|795|792|13600
1660763400000|2022-08-17 19:10:00|796|793|796|793|796|794|792|790|2100
1660763700000|2022-08-17 19:15:00|795|794|795|792|796|795|794|792|3200
1660764000000|2022-08-17 19:20:00|794|793|796|793|796|795|794|792|3500
1660764300000|2022-08-17 19:25:00|797|794|801|799|802|800|797|793|4300
1660764600000|2022-08-17 19:30:00|802|798|804|801|805|803|801|798|1400
1660764900000|2022-08-17 19:35:00|805|802|802|800|805|802|802|800|700
1660765200000|2022-08-17 19:40:00|803|799|803|802|804|802|802|799|5200
1660765500000|2022-08-17 19:45:00|802|801|800|797|802|801|800|797|4500
1660765800000|2022-08-17 19:50:00|802|798|800|798|802|800|796|794|11400
1660766100000|2022-08-17 19:55:00|801|797|800|795|801|798|796|795|3300
1660829400000|2022-08-18 13:30:00|811|800|805|801|822|818|805|800|23000
1660829700000|2022-08-18 13:35:00|806|802|815|811|818|814|804|801|14800
1660830000000|2022-08-18 13:40:00|814|810|828|825|828|825|810|806|10900
1660830300000|2022-08-18 13:45:00|827|824|818|815|828|825|815|813|5500
1660830600000|2022-08-18 13:50:00|819|816|822|819|834|829|819|816|5000
1660830900000|2022-08-18 13:55:00|821|820|810|808|825|821|810|808|12900
1660831200000|2022-08-18 14:00:00|809|807|807|804|809|808|803|801|4500
1660831500000|2022-08-18 14:05:00|806|805|810|807|810|808|804|801|4300
1660831800000|2022-08-18 14:10:00|811|808|810|807|812|809|804|801|5600
1660832100000|2022-08-18 14:15:00|811|808|816|813|818|814|811|808|7800
1660832400000|2022-08-18 14:20:00|815|814|815|813|821|817|814|811|8500
1660832700000|2022-08-18 14:25:00|814|812|808|806|815|813|808|806|5400
1660833000000|2022-08-18 14:30:00|809|807|809|807|813|810|807|805|10400
1660833300000|2022-08-18 14:35:00|810|808|809|808|811|809|809|807|2900
1660833600000|2022-08-18 14:40:00|810|807|815|812|820|816|810|807|11000
1660833900000|2022-08-18 14:45:00|814|813|817|814|819|816|812|809|1600
1660834200000|2022-08-18 14:50:00|818|815|812|809|819|816|811|809|600
1660834500000|2022-08-18 14:55:00|811|810|811|809|812|811|810|807|200
1660834800000|2022-08-18 15:00:00|814|810|814|811|818|815|811|809|3500
1660835100000|2022-08-18 15:05:00|813|810|814|811|815|811|809|807|1100
1660835400000|2022-08-18 15:10:00|815|812|815|813|815|814|812|809|500
1660835700000|2022-08-18 15:15:00|814|814|816|815|820|819|814|814|3600
1660836000000|2022-08-18 15:20:00|817|813|820|817|820|817|815|813|400
1660836300000|2022-08-18 15:25:00|819|818|824|821|825|823|819|816|13800
1660836600000|2022-08-18 15:30:00|825|822|824|822|825|824|822|819|500
1660836900000|2022-08-18 15:35:00|825|823|826|825|829|826|824|822|3700
1660837200000|2022-08-18 15:40:00|827|826|829|827|829|828|826|824|8700
1660837500000|2022-08-18 15:45:00|828|828|829|827|832|830|828|827|1600
1660837800000|2022-08-18 15:50:00|830|828|832|829|835|832|830|827|200
1660838100000|2022-08-18 15:55:00|833|828|833|832|835|833|833|828|400
1660838400000|2022-08-18 16:00:00|832|830|832|830|833|831|830|827|3200
1660838700000|2022-08-18 16:05:00|831|831|831|829|832|831|829|827|2700
1660839000000|2022-08-18 16:10:00|832|828|826|824|832|829|826|824|6700
1660839300000|2022-08-18 16:15:00|828|825|825|823|829|826|823|820|700
1660839600000|2022-08-18 16:20:00|824|822|818|815|825|822|818|815|300
1660839900000|2022-08-18 16:25:00|817|816|814|811|819|817|814|811|600
1660840200000|2022-08-18 16:30:00|813|812|816|814|818|815|812|811|3800
1660840500000|2022-08-18 16:35:00|815|813|815|812|817|814|813|811|4000
1660840800000|2022-08-18 16:40:00|816|813|813|811|816|813|813|811|400
1660841100000|2022-08-18 16:45:00|814|812|819|817|821|818|814|811|1200
1660841400000|2022-08-18 16:50:00|818|816|820|817|821|817|815|813|200
1660841700000|2022-08-18 16:55:00|819|818|822|819|823|820|819|817|300
1660842000000|2022-08-18 17:00:00|821|818|820|818|823|821|820|818|200
1660842300000|2022-08-18 17:05:00|821|819|826|825|826|825|821|818|0
1660842600000|2022-08-18 17:10:00|827|826|822|819|829|827|822|818|9500
1660842900000|2022-08-18 17:15:00|823|820|823|820|824|821|820|818|100
1660843200000|2022-08-18 17:20:00|822|819|821|818|825|822|821|817|2100
1660843500000|2022-08-18 17:25:00|822|819|824|821|824|821|820|817|500
1660843800000|2022-08-18 17:30:00|825|822|824|822|825|822|822|820|1200
1660844100000|2022-08-18 17:35:00|825|823|829|827|829|827|825|822|800
1660844400000|2022-08-18 17:40:00|830|828|828|827|830|828|828|825|200
1660844700000|2022-08-18 17:45:00|827|826|832|830|833|831|827|825|5600
1660845000000|2022-08-18 17:50:00|833|831|833|832|835|833|832|830|1700
1660845300000|2022-08-18 17:55:00|832|831|829|826|833|832|828|826|200
1660845600000|2022-08-18 18:00:00|828|825|830|827|832|828|826|823|500
1660845900000|2022-08-18 18:05:00|829|826|833|830|833|830|829|826|600
1660846200000|2022-08-18 18:10:00|832|831|833|831|835|834|832|829|1900
1660846500000|2022-08-18 18:15:00|832|830|834|831|835|833|832|830|1600
1660846800000|2022-08-18 18:20:00|833|832|832|829|833|832|829|827|600
1660847100000|2022-08-18 18:25:00|833|830|832|831|833|831|831|828|300
1660847400000|2022-08-18 18:30:00|831|830|830|827|831|831|830|827|200
1660847700000|2022-08-18 18:35:00||828||827||828||827|0
1660848000000|2022-08-18 18:40:00|831|828|830|828|833|830|830|828|1300
1660848300000|2022-08-18 18:45:00|832|827|829|828|832|829|826|823|5600
1660848600000|2022-08-18 18:50:00|828|827|829|827|829|827|828|825|2400
1660848900000|2022-08-18 18:55:00||828||827||828||826|0
1660849200000|2022-08-18 19:00:00|828|826|828|826|829|827|828|825|100
1660849500000|2022-08-18 19:05:00|827|825|826|824|828|826|826|824|1500
1660849800000|2022-08-18 19:10:00|825|825|828|826|828|826|824|820|300
1660850100000|2022-08-18 19:15:00|829|827|830|829|832|829|828|824|5400
1660850400000|2022-08-18 19:20:00|829|828|830|828|830|828|826|823|2000
1660850700000|2022-08-18 19:25:00|829|825|825|823|829|826|825|823|100
1660851000000|2022-08-18 19:30:00|826|824|829|828|829|828|825|824|2600
1660851300000|2022-08-18 19:35:00|830||830||830||830||700
1660851600000|2022-08-18 19:40:00|829|827|829|826|829|827|829|826|4000
1660851900000|2022-08-18 19:45:00|828|827|823|822|830|828|823|822|4000
1660852200000|2022-08-18 19:50:00|822|821|818|817|822|821|818|816|2200
1660852500000|2022-08-18 19:55:00|817|816|819|815|820|817|817|815|9200
1660915800000|2022-08-19 13:30:00|740|727|723|720|740|736|717|714|31100
1660916100000|2022-08-19 13:35:00|724|718|721|717|732|727|718|715|18500
1660916400000|2022-08-19 13:40:00|720|718|709|706|721|718|707|703|23300
1660916700000|2022-08-19 13:45:00|708|707|698|695|710|708|691|687|27700
1660917000000|2022-08-19 13:50:00|697|693|697|695|699|696|693|690|11400
1660917300000|2022-08-19 13:55:00|699|696|698|695|700|699|695|693|24200
1660917600000|2022-08-19 14:00:00|697|694|697|694|700|698|693|692|25200
1660917900000|2022-08-19 14:05:00|696|695|693|690|700|697|693|690|11300
1660918200000|2022-08-19 14:10:00|692|691|688|685|694|692|685|683|15400
1660918500000|2022-08-19 14:15:00|689|686|694|689|696|692|689|686|3900
1660918800000|2022-08-19 14:20:00|693|690|691|690|694|692|691|690|5700
1660919100000|2022-08-19 14:25:00|692|689|692|690|693|690|688|686|5900
1660919400000|2022-08-19 14:30:00|691|689|693|690|697|694|690|688|6700
1660919700000|2022-08-19 14:35:00|694|691|693|691|697|692|692|690|11200
1660920000000|2022-08-19 14:40:00|692|690|697|694|698|695|692|690|700
1660920300000|2022-08-19 14:45:00|696|693|698|694|699|696|696|693|5000
1660920600000|2022-08-19 14:50:00|697|693|691|688|697|693|691|688|2400
1660920900000|2022-08-19 14:55:00|690|687|685|682|692|688|684|681|8700
1660921200000|2022-08-19 15:00:00|684|681|681|675|685|682|680|675|5100
1660921500000|2022-08-19 15:05:00|677|676|678|676|679|676|677|676|3600
1660921800000|2022-08-19 15:10:00|679|675|679|676|680|677|679|671|4600
1660922100000|2022-08-19 15:15:00|680|677|679|674|680|677|679|674|2100
1660922400000|2022-08-19 15:20:00|677|673|680|678|680|678|677|673|1700
1660922700000|2022-08-19 15:25:00|679|677|683|679|684|679|679|677|5600
1660923000000|2022-08-19 15:30:00|682|680|682|678|686|681|681|677|1500
1660923300000|2022-08-19 15:35:00|683|679|684|682|686|683|683|679|1400
1660923600000|2022-08-19 15:40:00|685|683|690|687|691|688|684|683|1700
1660923900000|2022-08-19 15:45:00|691|686|694|692|698|694|689|686|2500
1660924200000|2022-08-19 15:50:00|695|693|694|691|696|693|691|688|8800
1660924500000|2022-08-19 15:55:00|693|689|692|691|694|691|691|688|900
1660924800000|2022-08-19 16:00:00|693|690|693|691|695|693|691|688|12800
1660925100000|2022-08-19 16:05:00|694|692|693|690|697|694|692|690|200
1660925400000|2022-08-19 16:10:00|692|691|697|695|699|696|692|691|7300
1660925700000|2022-08-19 16:15:00|698|696|700|697|700|698|698|695|400
1660926000000|2022-08-19 16:20:00|701|698|704|701|705|702|701|697|16200
1660926300000|2022-08-19 16:25:00|703|700|699|696|704|700|699|696|5100
1660926600000|2022-08-19 16:30:00|698|695|702|699|703|699|697|693|100
1660926900000|2022-08-19 16:35:00|701|700|709|707|710|708|701|699|6900
1660927200000|2022-08-19 16:40:00|710|708|708|706|710|709|708|705|6300
1660927500000|2022-08-19 16:45:00|709|705|708|705|709|707|708|705|800
1660927800000|2022-08-19 16:50:00|709|706|709|707|709|708|708|705|3200
1660928100000|2022-08-19 16:55:00|708|708|709|706|712|709|708|706|9300
1660928400000|2022-08-19 17:00:00|710|707|710|709|713|710|709|706|0
1660928700000|2022-08-19 17:05:00|709|708|713|710|713|710|709|706|1800
1660929000000|2022-08-19 17:10:00|714|711|713|710|718|715|713|709|9200
1660929300000|2022-08-19 17:15:00|714|711|712|710|715|712|711|709|800
1660929600000|2022-08-19 17:20:00|710|709|711|709|712|711|710|707|400
1660929900000|2022-08-19 17:25:00|710|710|709|706|710|710|709|705|600
1660930200000|2022-08-19 17:30:00|708|705|705|703|708|705|703|701|4600
1660930500000|2022-08-19 17:35:00|704|702|704|702|704|703|704|702|1900
1660930800000|2022-08-19 17:40:00|706|703|707|704|708|706|705|702|2700
1660931100000|2022-08-19 17:45:00|708|705|710|708|710|708|707|704|2000
1660931400000|2022-08-19 17:50:00|709|707|710|706|710|709|709|706|2900
1660931700000|2022-08-19 17:55:00|709|707|712|709|713|709|708|706|1900
1660932000000|2022-08-19 18:00:00|713|710|711|708|714|710|709|707|1000
1660932300000|2022-08-19 18:05:00|710|707|710|707|711|710|710|707|100
1660932600000|2022-08-19 18:10:00|709|708|708|705|709|708|708|705|4300
1660932900000|2022-08-19 18:15:00|707|704|705|702|707|705|705|702|4200
1660933200000|2022-08-19 18:20:00|704|701|703|700|704|701|702|700|1300
1660933500000|2022-08-19 18:25:00|704|701|704|701|705|701|703|700|0
1660933800000|2022-08-19 18:30:00|705|702|707|704|708|704|702|700|200
1660934100000|2022-08-19 18:35:00|708|705|706|703|710|707|705|702|5100
1660934400000|2022-08-19 18:40:00|707|702|707|704|709|706|707|702|0
1660934700000|2022-08-19 18:45:00|708|705|707|704|708|705|707|703|200
1660935000000|2022-08-19 18:50:00|706|705|705|702|706|705|705|702|0
1660935300000|2022-08-19 18:55:00|704|704|703|701|704|704|703|700|1200
1660935600000|2022-08-19 19:00:00|704|702|704|701|707|703|704|701|700
1660935900000|2022-08-19 19:05:00||700||702||703||700|8000
1660936200000|2022-08-19 19:10:00|703|701|700|699|706|704|700|699|7200
1660936500000|2022-08-19 19:15:00|701|700|703|701|705|703|700|700|5000
1660936800000|2022-08-19 19:20:00|704|700|699|697|704|701|698|695|2200
1660937100000|2022-08-19 19:25:00|700|696|697|694|700|696|693|691|4000
1660937400000|2022-08-19 19:30:00|698|695|694|693|701|698|694|693|3700
1660937700000|2022-08-19 19:35:00|695|692|691|690|695|692|691|690|7200
1660938000000|2022-08-19 19:40:00|692|691|693|692|694|692|692|690|2300
1660938300000|2022-08-19 19:45:00|694|691|697|695|698|697|694|691|16900
1660938600000|2022-08-19 19:50:00|698|696|698|695|701|699|697|695|6200
1660938900000|2022-08-19 19:55:00|697|696|692|688|697|696|691|688|11700
1661175000000|2022-08-22 13:30:00|650|649|641|637|655|651|638|636|15200
1661175300000|2022-08-22 13:35:00|642|638|648|645|653|650|639|636|9000
1661175600000|2022-08-22 13:40:00|649|646|659|656|663|659|648|645|4900
1661175900000|2022-08-22 13:45:00|658|655|651|649|663|659|650|648|8600
1661176200000|2022-08-22 13:50:00|650|648|657|654|658|655|648|644|1000
1661176500000|2022-08-22 13:55:00|658|655|652|650|660|658|652|650|3900
1661176800000|2022-08-22 14:00:00|651|649|652|649|652|650|647|645|200
1661177100000|2022-08-22 14:05:00|653|650|652|650|654|651|649|646|9200
1661177400000|2022-08-22 14:10:00|651|649|648|646|651|650|646|643|2800
1661177700000|2022-08-22 14:15:00|647|645|645|643|649|647|644|641|300
1661178000000|2022-08-22 14:20:00|644|642|641|638|645|643|641|638|3100
1661178300000|2022-08-22 14:25:00|640|637|642|639|644|641|639|637|2200
1661178600000|2022-08-22 14:30:00|641|640|643|640|647|644|641|638|4600
1661178900000|2022-08-22 14:35:00|644|641|650|647|650|648|643|640|3800
1661179200000|2022-08-22 14:40:00|649|646|653|650|655|652|647|644|1700
1661179500000|2022-08-22 14:45:00|654|651|657|654|657|655|653|650|1000
1661179800000|2022-08-22 14:50:00|656|653|654|652|657|653|653|651|100
1661180100000|2022-08-22 14:55:00|653|651|645|643|653|651|645|643|4900
1661180400000|2022-08-22 15:00:00|646|642|650|647|651|650|645|642|2500
1661180700000|2022-08-22 15:05:00|651|648|647|644|651|648|645|642|1600
1661181000000|2022-08-22 15:10:00|648|645|646|644|649|646|644|642|1200
1661181300000|2022-08-22 15:15:00|647|645|650|647|650|648|647|645|1200
1661181600000|2022-08-22 15:20:00|651|648|652|650|652|651|651|647|100
1661181900000|2022-08-22 15:25:00|651|649|651|649|654|651|651|648|500
1661182200000|2022-08-22 15:30:00|652|648|652|649|653|650|650|647|1200
1661182500000|2022-08-22 15:35:00|653|650|654|651|655|652|651|648|700
1661182800000|2022-08-22 15:40:00|653|652|655|653|657|654|653|652|600
1661183100000|2022-08-22 15:45:00|654|654|655|652|658|655|653|651|600
1661183400000|2022-08-22 15:50:00|656|653|658|655|658|656|655|652|0
1661183700000|2022-08-22 15:55:00|659|656|659|657|660|658|657|655|3800
1661184000000|2022-08-22 16:00:00|660|658|661|658|663|660|659|657|1000
1661184300000|2022-08-22 16:05:00|660|657|655|652|660|658|655|652|2400
1661184600000|2022-08-22 16:10:00|654||654||655||654||1600
1661184900000|2022-08-22 16:15:00|655|653|655|652|658|655|655|652|300
1661185200000|2022-08-22 16:20:00|656|653|657|654|657|654|655|652|100
1661185500000|2022-08-22 16:25:00|656|653|649|647|656|653|649|647|9600
1661185800000|2022-08-22 16:30:00|650|648|649|647|650|648|649|647|600
1661186100000|2022-08-22 16:35:00|650|648|651|649|652|650|650|648|2300
1661186400000|2022-08-22 16:40:00|650|648|649|647|651|648|649|647|800
1661186700000|2022-08-22 16:45:00|648|646|649|646|649|647|647|646|1800
1661187000000|2022-08-22 16:50:00|648|647|648|646|650|647|648|646|1100
1661187300000|2022-08-22 16:55:00|649|647|648|647|649|647|648|646|400
1661187600000|2022-08-22 17:00:00|649|646|647|645|649|646|646|645|4600
1661187900000|2022-08-22 17:05:00|646|644|646|643|646|644|645|642|1300
1661188200000|2022-08-22 17:10:00||644||643||644||643|0
1661188500000|2022-08-22 17:15:00|645|644|647|644|647|645|645|644|300
1661188800000|2022-08-22 17:20:00|646|645|646|644|646|645|645|644|300
1661189100000|2022-08-22 17:25:00|645|645|646|644|646|645|645|644|1500
1661189400000|2022-08-22 17:30:00|645|643|645|643|645|643|644|643|4400
1661189700000|2022-08-22 17:35:00|646|644|647|644|647|644|646|644|200
1661190000000|2022-08-22 17:40:00|646|643|645|643|646|644|645|643|500
1661190300000|2022-08-22 17:45:00|644|644|645|643|645|644|644|643|300
1661190900000|2022-08-22 17:55:00|644|642|649|646|650|647|644|642|4500
1661191200000|2022-08-22 18:00:00|648|647|650|647|650|647|648|647|0
1661191500000|2022-08-22 18:05:00|651|648|652|649|652|649|650|647|800
1661191800000|2022-08-22 18:10:00|651|650|652|649|652|650|651|648|0
1661192100000|2022-08-22 18:15:00|653|650|652|650|653|651|650|648|1600
1661192400000|2022-08-22 18:20:00|653|651|651|648|654|652|651|648|1200
1661192700000|2022-08-22 18:25:00|650|647|648|645|650|647|648|645|100
1661193000000|2022-08-22 18:30:00|647|646|646|644|648|646|646|643|0
1661193300000|2022-08-22 18:35:00|645|643|645|643|646|644|645|643|2000
1661193600000|2022-08-22 18:40:00|646|644|646|644|647|644|645|644|100
1661193900000|2022-08-22 18:45:00|645|643|645|643|647|644|645|643|700
1661194200000|2022-08-22 18:50:00|646|644|647|644|648|646|646|644|2600
1661194500000|2022-08-22 18:55:00|646|643|648|645|648|645|645|643|2700
1661194800000|2022-08-22 19:00:00|649|646|648|645|650|647|648|645|2100
1661195100000|2022-08-22 19:05:00|649|646|648|646|649|646|646|645|0
1661195400000|2022-08-22 19:10:00|647|647|648|645|648|647|647|645|1800
1661195700000|2022-08-22 19:15:00|649|647|649|647|651|648|648|647|0
1661196000000|2022-08-22 19:20:00|648|646|647|645|649|647|647|645|4700
1661196300000|2022-08-22 19:25:00|646|644|645|643|646|644|645|643|0
1661196600000|2022-08-22 19:30:00|644|642|642|640|644|642|642|640|800
1661196900000|2022-08-22 19:35:00|643|641|646|643|646|645|642|641|7400
1661197200000|2022-08-22 19:40:00|645|642|644|641|645|642|644|641|800
1661197500000|2022-08-22 19:45:00|643|642|644|643|644|643|643|642|800
1661197800000|2022-08-22 19:50:00|646|644|644|642|647|645|644|641|2100
1661198100000|2022-08-22 19:55:00|645|641|646|642|648|646|644|641|7200
1661261400000|2022-08-23 13:30:00|668|660|673|669|678|673|663|655|7500
1661261700000|2022-08-23 13:35:00|674|670|675|672|682|680|673|670|10700
1661262000000|2022-08-23 13:40:00|674|671|668|664|680|677|668|664|5600
1661262300000|2022-08-23 13:45:00|669|665|679|677|682|678|669|665|3100
1661262600000|2022-08-23 13:50:00|680|678|686|684|688|684|679|677|5400
1661262900000|2022-08-23 13:55:00|687|683|686|682|689|685|686|682|6200
1661263200000|2022-08-23 14:00:00|687|681|693|689|694|690|687|680|14600
1661263500000|2022-08-23 14:05:00|694|690|708|704|709|704|693|690|6700
1661263800000|2022-08-23 14:10:00|709|705|708|703|710|707|705|702|100
1661264100000|2022-08-23 14:15:00|705|704|708|706|710|706|705|704|3100
1661264400000|2022-08-23 14:20:00|710|707|701|699|710|707|700|698|6800
1661264700000|2022-08-23 14:25:00|699|698|701|695|701|698|699|695|1400
1661265000000|2022-08-23 14:30:00|700|694|698|695|702|698|695|692|3200
1661265300000|2022-08-23 14:35:00|697|696|691|688|699|696|691|688|2300
1661265600000|2022-08-23 14:40:00|690|689|697|695|698|695|690|687|1400
1661265900000|2022-08-23 14:45:00|698|696|696|693|698|696|693|690|0
1661266200000|2022-08-23 14:50:00|695|692|692|690|699|695|692|690|4700
1661266500000|2022-08-23 14:55:00|691|689|695|693|696|693|691|689|3100
1661266800000|2022-08-23 15:00:00|696|692|694|691|696|694|691|689|400
1661267100000|2022-08-23 15:05:00|693|690|696|693|696|694|692|689|2900
1661267400000|2022-08-23 15:10:00|697|694|699|698|699|698|694|692|1600
1661267700000|2022-08-23 15:15:00|698|697|700|698|703|700|698|696|7100
1661268000000|2022-08-23 15:20:00|699|697|699|696|700|699|698|695|700
1661268300000|2022-08-23 15:25:00|698|697|696|693|699|697|695|692|500
1661268600000|2022-08-23 15:30:00|695|694|693|690|697|695|693|690|900
1661268900000|2022-08-23 15:35:00|694|691|695|692|696|693|693|691|100
1661269200000|2022-08-23 15:40:00|696|693|691|689|696|693|691|689|900
1661269500000|2022-08-23 15:45:00|692|690|691|689|694|691|691|689|100
1661269800000|2022-08-23 15:50:00|692|690|688|686|692|690|687|685|2200
1661270100000|2022-08-23 15:55:00|687|685|688|686|690|688|685|683|8100
1661270400000|2022-08-23 16:00:00|689|685|685|683|689|686|684|682|300
1661270700000|2022-08-23 16:05:00|686|682|685|683|686|685|685|682|400
1661271000000|2022-08-23 16:10:00|684|682|681|678|684|682|680|678|10900
1661271300000|2022-08-23 16:15:00|682|679|679|677|682|680|679|677|100
1661271600000|2022-08-23 16:20:00|680|678|677|675|680|678|676|674|4700
1661271900000|2022-08-23 16:25:00|678|676|675|673|680|678|675|673|1100
1661272200000|2022-08-23 16:30:00|676|674|675|673|676|674|673|671|2400
1661272500000|2022-08-23 16:35:00|676|674|681|678|682|679|676|673|800
1661272800000|2022-08-23 16:40:00|680|679|681|679|682|679|678|676|200
1661273100000|2022-08-23 16:45:00|680|678|679|676|681|679|679|676|100
1661273400000|2022-08-23 16:50:00|678|677|680|678|681|679|677|674|0
1661273700000|2022-08-23 16:55:00|679|679|683|681|684|682|679|678|3000
1661274000000|2022-08-23 17:00:00|684|682|683|682|686|684|683|681|1300
1661274300000|2022-08-23 17:05:00|682|681|684|681|684|682|682|680|2700
1661274600000|2022-08-23 17:10:00|685|682|685|683|685|683|681|679|800
1661274900000|2022-08-23 17:15:00|686|684|686|683|687|685|685|683|0
1661275200000|2022-08-23 17:20:00|687|684|683|680|687|685|682|680|0
1661275500000|2022-08-23 17:25:00|684|681|686|683|688|685|683|680|700
1661275800000|2022-08-23 17:30:00|687|684|689|686|689|686|685|683|11600
1661276100000|2022-08-23 17:35:00|688|685|686|684|689|687|685|683|1800
1661276400000|2022-08-23 17:40:00|687|685|688|686|689|686|686|684|700
1661276700000|2022-08-23 17:45:00|689|687|688|686|690|688|688|685|0
1661277000000|2022-08-23 17:50:00|687|685|684|681|687|685|684|681|1200
1661277300000|2022-08-23 17:55:00|683|682|684|682|685|683|683|682|0
1661277600000|2022-08-23 18:00:00|683|681|684|682|684|682|683|681|1900
1661277900000|2022-08-23 18:05:00|685|681|685|683|687|684|685|681|2800
1661278200000|2022-08-23 18:10:00|686|684|689|686|689|686|685|684|0
1661278500000|2022-08-23 18:15:00|690|687|693|690|693|690|689|687|2900
1661278800000|2022-08-23 18:20:00|694|691|697|696|699|698|694|691|2800
1661279100000|2022-08-23 18:25:00|698|697|698|696|699|697|696|694|2900
1661279400000|2022-08-23 18:30:00|699|695|699|697|699|697|697|695|0
1661279700000|2022-08-23 18:35:00|700|698|700|697|700|699|698|696|1300
1661280000000|2022-08-23 18:40:00|699|698|701|699|702|700|698|696|15700
1661280300000|2022-08-23 18:45:00|702|700|703|700|704|701|701|699|1100
1661280600000|2022-08-23 18:50:00|702|699|702|700|703|700|700|698|5900
1661280900000|2022-08-23 18:55:00|701|701|704|701|704|702|701|700|4100
1661281200000|2022-08-23 19:00:00|703|702|708|705|708|705|703|701|3700
1661281500000|2022-08-23 19:05:00|707|706|707|704|707|706|704|703|1300
1661281800000|2022-08-23 19:10:00|708|705|710|708|710|709|707|704|2600
1661282100000|2022-08-23 19:15:00|711|709|711|708|712|710|709|706|3600
1661282400000|2022-08-23 19:20:00|710|707|708|706|710|708|707|705|3200
1661282700000|2022-08-23 19:25:00|707|705|710|708|711|708|707|705|700
1661283000000|2022-08-23 19:30:00|711|709|711|709|712|710|709|707|500
1661283300000|2022-08-23 19:35:00|712|708|711|710|712|710|709|707|0
1661283600000|2022-08-23 19:40:00|712|711|712|711|713|712|712|710|13600
1661283900000|2022-08-23 19:45:00|713|712|715|714|716|714|713|712|3800
1661284200000|2022-08-23 19:50:00|714|713|717|714|717|716|713|711|3300
1661284500000|2022-08-23 19:55:00|716|715|708|703|717|715|705|703|7700
1661347800000|2022-08-24 13:30:00|728|703|679|677|728|706|679|677|27500
1661348100000|2022-08-24 13:35:00|678|676|685|684|686|684|678|676|18600
1661348400000|2022-08-24 13:40:00|684|683|681|680|685|683|677|675|28700
1661348700000|2022-08-24 13:45:00|682|681|675|673|687|684|675|673|20400
1661349000000|2022-08-24 13:50:00|674|672|672|670|681|678|672|670|6900
1661349300000|2022-08-24 13:55:00|671|669|664|662|671|669|664|660|18400
1661349600000|2022-08-24 14:00:00|665|661|663|662|675|673|663|661|23700
1661349900000|2022-08-24 14:05:00|662|661|663|661|665|663|660|659|7300
1661350200000|2022-08-24 14:10:00|664|662|663|661|667|665|663|661|8400
1661350500000|2022-08-24 14:15:00|662|660|662|661|664|662|659|657|11900
1661350800000|2022-08-24 14:20:00|661|660|658|656|661|660|657|655|21800
1661351100000|2022-08-24 14:25:00|659|657|658|657|663|661|658|657|16000
1661351400000|2022-08-24 14:30:00|659|658|655|653|661|659|653|651|20200
1661351700000|2022-08-24 14:35:00|656|654|652|651|656|655|652|650|14300
1661352000000|2022-08-24 14:40:00|653|650|653|650|656|654|649|648|9100
1661352300000|2022-08-24 14:45:00|652|651|658|655|658|655|651|650|14800
1661352600000|2022-08-24 14:50:00|657|654|658|657|661|660|655|653|4900
1661352900000|2022-08-24 14:55:00|657|656|659|657|660|659|656|655|7300
1661353200000|2022-08-24 15:00:00|660|658|659|657|660|659|657|656|9900
1661353500000|2022-08-24 15:05:00|660|658|663|661|663|662|660|658|8800
1661353800000|2022-08-24 15:10:00|662|660|662|661|662|661|660|658|4700
1661354100000|2022-08-24 15:15:00|663|662|664|662|666|664|662|660|13500
1661354400000|2022-08-24 15:20:00|665|663|666|664|666|665|664|663|6600
1661354700000|2022-08-24 15:25:00|665|665|665|663|667|666|665|663|11400
1661355000000|2022-08-24 15:30:00|666|664|662|660|669|666|662|660|6200
1661355300000|2022-08-24 15:35:00|663|661|663|662|665|662|663|660|4000
1661355600000|2022-08-24 15:40:00|662|661|664|662|665|663|662|660|3800
1661355900000|2022-08-24 15:45:00|665|663|663|661|667|665|663|660|12400
1661356200000|2022-08-24 15:50:00|664|660|668|666|668|666|664|660|2000
1661356500000|2022-08-24 15:55:00|669|665|670|668|671|670|667|665|8600
1661356800000|2022-08-24 16:00:00|671|669|677|676|678|676|671|668|5400
1661357100000|2022-08-24 16:05:00|678|677|687|684|687|684|678|675|7100
1661357400000|2022-08-24 16:10:00|686|683|685|682|688|686|683|680|15900
1661357700000|2022-08-24 16:15:00|684|683|677|676|684|683|677|675|9800
1661358000000|2022-08-24 16:20:00|676|675|672|671|676|675|669|666|6100
1661358300000|2022-08-24 16:25:00|673|672|672|671|674|672|672|671|12300
1661358600000|2022-08-24 16:30:00|673|672|673|671|673|672|673|671|2300
1661358900000|2022-08-24 16:35:00|672|670|668|666|672|670|668|666|6600
1661359200000|2022-08-24 16:40:00|667|667|666|664|667|667|665|662|4700
1661359500000|2022-08-24 16:45:00|665|663|664|662|666|665|664|662|900
1661359800000|2022-08-24 16:50:00|663|661|664|663|666|663|661|659|7000
1661360100000|2022-08-24 16:55:00|665|662|664|662|665|664|663|661|200
1661360400000|2022-08-24 17:00:00|663|661|662|660|664|662|661|659|2200
1661360700000|2022-08-24 17:05:00|663|661|666|664|667|666|662|661|1900
1661361000000|2022-08-24 17:10:00|665|665|664|663|665|665|664|663|400
1661361300000|2022-08-24 17:15:00|665|664|666|665|668|666|665|663|2000
1661361600000|2022-08-24 17:20:00|665|664|663|661|665|664|663|661|6700
1661361900000|2022-08-24 17:25:00|662|662|660|658|663|662|660|658|5200
1661362200000|2022-08-24 17:30:00|661|659|661|658|664|662|661|658|2300
1661362500000|2022-08-24 17:35:00|660|659|661|659|662|660|659|657|700
1661362800000|2022-08-24 17:40:00|660|658|662|660|662|661|660|658|1600
1661363100000|2022-08-24 17:45:00|661|659|660|659|662|659|660|659|4000
1661363400000|2022-08-24 17:50:00|661|660|661|660|661|660|660|659|1300
1661363700000|2022-08-24 17:55:00|||||||||900
1661364000000|2022-08-24 18:00:00|660|659|660|657|661|660|660|657|2700
1661364300000|2022-08-24 18:05:00|659|658|661|660|661|660|659|657|3000
1661364600000|2022-08-24 18:10:00|660|659|659|657|661|660|659|657|1000
1661364900000|2022-08-24 18:15:00||658||658||658||657|0
1661365200000|2022-08-24 18:20:00|658|657|661|658|661|659|657|656|2900
1661365500000|2022-08-24 18:25:00|660|659|657|656|660|659|657|656|500
1661365800000|2022-08-24 18:30:00|658|655|656|655|658|655|656|655|800
1661366100000|2022-08-24 18:35:00|655|654|660|658|661|658|655|654|1900
1661366400000|2022-08-24 18:40:00|661|659|661|659|663|661|661|658|7000
1661366700000|2022-08-24 18:45:00|660|658|659|658|660|659|658|656|1000
1661367000000|2022-08-24 18:50:00|660|657|660|658|661|659|659|657|0
1661367300000|2022-08-24 18:55:00|659|657|658|657|660|658|658|656|700
1661367600000|2022-08-24 19:00:00|659|656|657|656|659|657|657|655|4500
1661367900000|2022-08-24 19:05:00|658|657|660|659|662|660|658|656|8900
1661368200000|2022-08-24 19:10:00|659|658|661|660|661|660|659|657|7800
1661368500000|2022-08-24 19:15:00|660|659|662|660|663|661|660|658|4200
1661368800000|2022-08-24 19:20:00|663|661|665|664|666|664|663|661|3700
1661369100000|2022-08-24 19:25:00|664|663|664|662|664|663|663|660|5000
1661369400000|2022-08-24 19:30:00|665|663|665|664|666|665|665|662|1500
1661369700000|2022-08-24 19:35:00|666|665|667|666|667|666|666|664|11600
1661370000000|2022-08-24 19:40:00|666|665|665|664|666|665|665|664|5500
1661370300000|2022-08-24 19:45:00|666|665|663|662|666|665|663|662|10200
1661370600000|2022-08-24 19:50:00|662|661|664|663|664|663|662|661|9600
1661370900000|2022-08-24 19:55:00|665|664|662|659|665|664|659|658|19600
1661434200000|2022-08-25 13:30:00|666|660|670|666|673|670|664|659|29300
1661434500000|2022-08-25 13:35:00|669|667|660|658|670|668|660|658|10800
1661434800000|2022-08-25 13:40:00|661|659|654|652|665|663|653|652|2600
1661435100000|2022-08-25 13:45:00|653|651|655|652|661|658|652|651|9400
1661435400000|2022-08-25 13:50:00|654|653|658|653|659|654|652|650|600
1661435700000|2022-08-25 13:55:00|659|654|665|660|667|660|658|654|1400
1661436000000|2022-08-25 14:00:00|666|661|667|663|668|663|665|661|1900
1661436300000|2022-08-25 14:05:00|666|662|665|661|666|662|665|661|400
1661436600000|2022-08-25 14:10:00|664|662|662|660|664|662|662|659|800
1661436900000|2022-08-25 14:15:00|663|661|664|660|665|663|663|659|1500
1661437200000|2022-08-25 14:20:00|665|661|667|665|667|666|664|661|400
1661437500000|2022-08-25 14:25:00|666|664|666|663|667|664|666|663|0
1661437800000|2022-08-25 14:30:00|667|664|666|664|667|665|666|664|100
1661438100000|2022-08-25 14:35:00|667|663|667|664|667|664|666|662|200
1661438400000|2022-08-25 14:40:00|669|665|669|666|670|667|669|664|1100
1661438700000|2022-08-25 14:45:00|668|665|665|661|668|666|665|661|1100
1661439000000|2022-08-25 14:50:00|664|660|658|655|664|660|658|654|4600
1661439300000|2022-08-25 14:55:00|657|654|654|652|657|654|654|652|1700
1661439600000|2022-08-25 15:00:00|653|651|652|651|654|653|652|650|4800
1661439900000|2022-08-25 15:05:00|651|650|652|650|652|651|650|648|8600
1661440200000|2022-08-25 15:10:00|653|651|646|643|653|651|646|643|3400
1661440500000|2022-08-25 15:15:00|645|644|642|639|646|644|640|638|26700
1661440800000|2022-08-25 15:20:00|643|640|639|636|643|642|639|636|6700
1661441100000|2022-08-25 15:25:00|640|637|642|640|642|640|638|636|0
1661441400000|2022-08-25 15:30:00|643|641|642|639|644|642|640|638|5900
1661441700000|2022-08-25 15:35:00|641|640|643|641|643|641|641|640|0
1661442000000|2022-08-25 15:40:00|642|642|645|642|646|643|642|641|1500
1661442300000|2022-08-25 15:45:00|647|643|644|641|647|644|642|640|1700
1661442600000|2022-08-25 15:50:00|645|642|641|638|645|642|640|638|4400
1661442900000|2022-08-25 15:55:00|640|639|644|643|645|643|639|638|2700
1661443200000|2022-08-25 16:00:00|643|642|644|643|645|643|641|638|400
1661443500000|2022-08-25 16:05:00|643|642|648|646|649|646|643|641|3400
1661443800000|2022-08-25 16:10:00|649|647|644|642|650|647|644|641|700
1661444100000|2022-08-25 16:15:00|645|641|644|642|645|643|643|640|0
1661444400000|2022-08-25 16:20:00|643|641|641|639|645|641|641|638|1600
1661444700000|2022-08-25 16:25:00|642|640|644|642|645|643|642|640|100
1661445000000|2022-08-25 16:30:00|643|641|644|642|645|642|643|641|1000
1661445300000|2022-08-25 16:35:00|643|641|644|642|644|642|642|640|100
1661445600000|2022-08-25 16:40:00|642|641|644|642|644|642|642|641|3700
1661445900000|2022-08-25 16:45:00|643|641|642|639|644|641|640|639|10200
1661446200000|2022-08-25 16:50:00|643|640|642|640|643|641|639|638|6400
1661446500000|2022-08-25 16:55:00|641|641|644|641|644|641|641|641|100
1661446800000|2022-08-25 17:00:00|643|640|644|641|646|643|641|639|8700
1661447100000|2022-08-25 17:05:00|645|642|642|639|646|643|641|639|3800
1661447400000|2022-08-25 17:10:00|643|640|642|640|643|641|642|640|400
1661447700000|2022-08-25 17:15:00|643|641|645|642|645|642|642|641|2800
1661448000000|2022-08-25 17:20:00|644|643|648|645|648|645|644|643|2600
1661448300000|2022-08-25 17:25:00|649|646|649|647|650|648|646|644|5700
1661448600000|2022-08-25 17:30:00|650|648|653|650|654|652|649|647|500
1661448900000|2022-08-25 17:35:00|654|651|652|650|654|652|651|650|900
1661449200000|2022-08-25 17:40:00|651|649|650|648|652|650|650|647|5700
1661449500000|2022-08-25 17:45:00|651|647|650|648|652|649|650|647|6900
1661449800000|2022-08-25 17:50:00|649|647|649|647|649|647|648|645|800
1661450100000|2022-08-25 17:55:00|650|646|651|648|651|648|649|646|800
1661450400000|2022-08-25 18:00:00|650|649|649|647|652|649|648|645|2600
1661450700000|2022-08-25 18:05:00|650|646|648|646|650|647|648|645|300
1661451000000|2022-08-25 18:10:00|647|645|645|642|648|646|643|642|3900
1661451300000|2022-08-25 18:15:00|644|643|643|640|644|643|642|640|7100
1661451600000|2022-08-25 18:20:00|642|641|643|641|645|642|642|640|6100
1661451900000|2022-08-25 18:25:00|644|640|643|641|644|642|641|639|1100
1661452200000|2022-08-25 18:30:00|644|642|644|641|645|642|642|640|100
1661452500000|2022-08-25 18:35:00|643|640|639|636|643|640|639|636|7600
1661452800000|2022-08-25 18:40:00|638|635|635|632|639|637|634|632|6300
1661453100000|2022-08-25 18:45:00|634|633|634|631|636|634|633|631|2800
1661453400000|2022-08-25 18:50:00|633|632|633|630|634|632|632|630|2200
1661453700000|2022-08-25 18:55:00|634|631|636|633|636|633|632|630|200
1661454000000|2022-08-25 19:00:00|635|632|634|632|636|632|633|631|5700
1661454300000|2022-08-25 19:05:00|633|631|632|630|634|632|632|630|5400
1661454600000|2022-08-25 19:10:00|633|631|632|631|633|631|632|630|0
1661454900000|2022-08-25 19:15:00|631|630|632|630|632|630|630|629|4600
1661455200000|2022-08-25 19:20:00|633|631|635|633|635|633|633|631|1700
1661455500000|2022-08-25 19:25:00|634|632|635|633|636|634|633|631|1100
1661455800000|2022-08-25 19:30:00|634|632|629|628|634|632|629|628|14800
1661456100000|2022-08-25 19:35:00|630|629|631|629|632|630|629|628|1500
1661456400000|2022-08-25 19:40:00|630|628|632|631|633|631|630|628|2700
1661456700000|2022-08-25 19:45:00|633|632|633|632|635|632|632|631|6400
1661457000000|2022-08-25 19:50:00|632|631|632|630|632|631|629|628|6900
1661457300000|2022-08-25 19:55:00|633|631|631|628|634|632|628|627|11400
1661520600000|2022-08-26 13:30:00|638|625|624|621|638|625|619|616|10900
1661520900000|2022-08-26 13:35:00|623|620|625|622|627|624|620|617|800
1661521200000|2022-08-26 13:40:00|624|621|626|624|630|627|623|620|1500
1661521500000|2022-08-26 13:45:00|625|623|619|617|626|623|619|616|2200
1661521800000|2022-08-26 13:50:00|618|616|623|621|624|621|616|614|2900
1661522100000|2022-08-26 13:55:00|624|620|622|618|625|622|618|616|12400
1661522400000|2022-08-26 14:00:00|621|617|603|599|621|618|599|596|23100
1661522700000|2022-08-26 14:05:00|602|597|618|615|618|616|599|595|6900
1661523000000|2022-08-26 14:10:00|617|616|614|611|617|616|610|606|6400
1661523300000|2022-08-26 14:15:00|615|612|615|613|616|614|609|605|7200
1661523600000|2022-08-26 14:20:00|614|612|606|603|615|612|604|602|1000
1661523900000|2022-08-26 14:25:00|605|602|597|594|608|605|595|592|15100
1661524200000|2022-08-26 14:30:00|596|593|596|593|598|596|592|591|9700
1661524500000|2022-08-26 14:35:00|595|595|591|589|596|595|589|587|7900
1661524800000|2022-08-26 14:40:00|593|590|597|595|598|595|591|589|7200
1661525100000|2022-08-26 14:45:00|596|594|600|598|600|598|596|593|1400
1661525400000|2022-08-26 14:50:00|599|597|593|591|600|597|593|590|1100
1661525700000|2022-08-26 14:55:00|592|592|591|589|594|592|589|586|13700
1661526000000|2022-08-26 15:00:00|590|588|576|574|590|588|576|574|28000
1661526300000|2022-08-26 15:05:00|577|573|573|571|578|575|571|568|16900
1661526600000|2022-08-26 15:10:00|572|570|572|570|574|572|570|568|2900
1661526900000|2022-08-26 15:15:00|573|569|567|566|573|569|567|565|5100
1661527200000|2022-08-26 15:20:00|566|565|572|570|573|570|566|565|13500
1661527500000|2022-08-26 15:25:00|571|571|573|570|575|573|571|569|3000
1661527800000|2022-08-26 15:30:00|572|571|577|575|578|576|572|571|10200
1661528100000|2022-08-26 15:35:00|578|576|575|573|580|577|574|572|1900
1661528400000|2022-08-26 15:40:00|576|574|576|574|577|575|573|571|2100
1661528700000|2022-08-26 15:45:00|577|575|579|576|579|576|574|572|7000
1661529000000|2022-08-26 15:50:00|578|575|579|578|579|578|576|574|700
1661529300000|2022-08-26 15:55:00|578|577|575|573|579|577|575|573|2400
1661529600000|2022-08-26 16:00:00|574|571|571|569|575|572|571|569|2500
1661529900000|2022-08-26 16:05:00|572|570|575|572|575|573|572|570|4100
1661530200000|2022-08-26 16:10:00|574|571|576|574|576|574|573|571|0
1661530500000|2022-08-26 16:15:00|577|573|572|570|577|573|571|570|100
1661530800000|2022-08-26 16:20:00|571|569|573|571|573|571|569|567|2600
1661531100000|2022-08-26 16:25:00|572|569|569|567|572|569|568|567|1600
1661531400000|2022-08-26 16:30:00|570|568|572|570|573|570|569|567|1200
1661531700000|2022-08-26 16:35:00|573|571|574|572|576|573|573|570|200
1661532000000|2022-08-26 16:40:00|575|571|577|575|579|576|574|571|5700
1661532300000|2022-08-26 16:45:00|576|574|579|577|579|577|576|573|200
1661532600000|2022-08-26 16:50:00|580|578|582|579|582|579|579|577|3800
1661532900000|2022-08-26 16:55:00|583|580|584|582|585|582|582|580|4600
1661533200000|2022-08-26 17:00:00|585|583|587|585|587|585|583|583|1700
1661533500000|2022-08-26 17:05:00|588|586|591|589|591|589|588|586|8000
1661533800000|2022-08-26 17:10:00|592|588|587|585|592|588|587|585|400
1661534100000|2022-08-26 17:15:00|588|586|588|585|589|586|587|585|0
1661534400000|2022-08-26 17:20:00|587|586|587|585|587|586|586|585|100
1661534700000|2022-08-26 17:25:00|586|586|585|582|587|586|585|582|1600
1661535000000|2022-08-26 17:30:00|584|581|585|583|585|583|583|580|3200
1661535300000|2022-08-26 17:35:00|586||585||586||585||100
1661535600000|2022-08-26 17:40:00|584|582|582|579|584|582|581|579|1300
1661535900000|2022-08-26 17:45:00|581|580|582|579|582|581|581|579|200
1661536200000|2022-08-26 17:50:00|581|578|582|580|582|580|580|578|3800
1661536500000|2022-08-26 17:55:00|583|581|582|580|584|581|581|579|5700
1661536800000|2022-08-26 18:00:00|583|581|582|580|584|581|582|579|600
1661537100000|2022-08-26 18:05:00|583|581|581|579|583|581|581|579|1400
1661537400000|2022-08-26 18:10:00|582|580|582|580|583|581|581|579|500
1661537700000|2022-08-26 18:15:00|581|579|579|577|582|579|579|577|2800
1661538000000|2022-08-26 18:20:00|578|576|576|574|578|576|576|574|9200
1661538300000|2022-08-26 18:25:00|577||575||577||575||100
1661538600000|2022-08-26 18:30:00|576|573|575|573|577|575|575|572|3200
1661538900000|2022-08-26 18:35:00|576|574|576|574|577|575|576|573|0
1661539200000|2022-08-26 18:40:00|577|575|579|576|579|576|576|575|100
1661539500000|2022-08-26 18:45:00|580|577|578|575|580|578|578|575|400
1661539800000|2022-08-26 18:50:00|579|576|579|577|579|577|578|576|1000
1661540100000|2022-08-26 18:55:00|578|578|581|579|582|580|578|578|2900
1661540400000|2022-08-26 19:00:00|580|578|582|580|583|581|580|578|5400
1661540700000|2022-08-26 19:05:00|583|579|580|578|583|580|580|578|400
1661541000000|2022-08-26 19:10:00|579|577|574|572|579|578|573|571|11700
1661541300000|2022-08-26 19:15:00|575|570|575|574|575|574|572|570|6700
1661541600000|2022-08-26 19:20:00|574|573|570|568|574|573|569|567|8800
1661541900000|2022-08-26 19:25:00|571|569|568|566|571|570|568|566|9000
1661542200000|2022-08-26 19:30:00|569|567|567|566|569|567|567|566|1700
1661542500000|2022-08-26 19:35:00|568||567||568||567||400
1661542800000|2022-08-26 19:40:00|566|565|565|564|568|567|565|564|15500
1661543100000|2022-08-26 19:45:00|564|563|564|563|565|564|564|562|2900
1661543400000|2022-08-26 19:50:00|565|564|565|564|565|564|563|562|22400
1661543700000|2022-08-26 19:55:00|566|565|568|565|572|565|565|564|13600
1661779800000|2022-08-29 13:30:00|548|542|567|565|567|565|546|540|15300
1661780100000|2022-08-29 13:35:00|569|566|581|578|584|581|569|565|19800
1661780400000|2022-08-29 13:40:00|582|579|587|585|593|591|582|579|18100
1661780700000|2022-08-29 13:45:00|586|584|580|577|588|586|576|573|16800
1661781000000|2022-08-29 13:50:00|581|578|592|590|593|590|581|578|3500
1661781300000|2022-08-29 13:55:00|593|591|588|585|598|596|588|585|2600
1661781600000|2022-08-29 14:00:00|589|586|584|582|589|587|581|578|3300
1661781900000|2022-08-29 14:05:00|585|583|588|585|591|588|584|582|500
1661782200000|2022-08-29 14:10:00|589|586|589|587|596|594|588|585|11100
1661782500000|2022-08-29 14:15:00|590|588|592|590|596|593|590|587|4000
1661782800000|2022-08-29 14:20:00|593|591|594|591|596|594|591|588|6700
1661783100000|2022-08-29 14:25:00|595|592|590|588|596|593|590|588|1900
1661783400000|2022-08-29 14:30:00|591|589|591|588|596|594|591|588|8300
1661783700000|2022-08-29 14:35:00|590|587|588|585|591|588|587|585|100
1661784000000|2022-08-29 14:40:00|587|586|588|586|588|586|584|582|1000
1661784300000|2022-08-29 14:45:00|589|585|585|583|589|587|585|583|1400
1661784600000|2022-08-29 14:50:00|586|584|583|581|588|585|583|581|3900
1661784900000|2022-08-29 14:55:00|582|580|582|580|582|581|580|577|6400
1661785200000|2022-08-29 15:00:00|581|579|584|582|585|584|580|578|2400
1661785500000|2022-08-29 15:05:00|583|581|580|578|583|581|578|576|300
1661785800000|2022-08-29 15:10:00|579|577|577|575|579|577|576|573|3200
1661786100000|2022-08-29 15:15:00|578|574|576|574|579|577|576|573|3000
1661786400000|2022-08-29 15:20:00|577|575|579|577|579|577|577|575|4900
1661786700000|2022-08-29 15:25:00|578|576|577|574|578|576|575|572|2100
1661787000000|2022-08-29 15:30:00|576|573|581|579|582|580|574|572|200
1661787300000|2022-08-29 15:35:00|580|578|579|576|582|581|579|576|2500
1661787600000|2022-08-29 15:40:00|578|575|575|572|579|576|575|572|200
1661787900000|2022-08-29 15:45:00|576|573|581|578|581|579|575|573|400
1661788200000|2022-08-29 15:50:00|580|579|581|579|582|580|579|578|100
1661788500000|2022-08-29 15:55:00|582|580|583|581|584|582|582|580|700
1661788800000|2022-08-29 16:00:00|582|580|584|582|585|583|582|579|1100
1661789100000|2022-08-29 16:05:00|585|583|585|583|587|584|584|581|400
1661789400000|2022-08-29 16:10:00|586|584|588|585|588|586|586|583|1900
1661789700000|2022-08-29 16:15:00|589|586|589|587|590|588|587|585|1200
1661790000000|2022-08-29 16:20:00|588|586|588|586|589|587|587|584|1000
1661790300000|2022-08-29 16:25:00|587|587|587|585|587|587|587|584|300
1661790600000|2022-08-29 16:30:00|586|584|586|584|586|585|586|583|100
1661790900000|2022-08-29 16:35:00|587|585|587|584|587|585|585|584|500
1661791200000|2022-08-29 16:40:00|588|585|587|585|588|586|587|584|400
1661791500000|2022-08-29 16:45:00|588|586|592|590|592|591|587|586|1000
1661791800000|2022-08-29 16:50:00|594|589|595|592|596|595|594|589|1800
1661792100000|2022-08-29 16:55:00|594|591|592|590|594|591|590|588|100
1661792400000|2022-08-29 17:00:00|593|591|592|591|595|592|592|589|1900
1661792700000|2022-08-29 17:05:00|593|589|594|592|595|592|592|589|0
1661793000000|2022-08-29 17:10:00|595|591|592|589|595|591|591|589|200
1661793300000|2022-08-29 17:15:00|591|588|589|588|592|588|589|586|100
1661793600000|2022-08-29 17:20:00|591|587|591|588|591|588|589|587|2100
1661793900000|2022-08-29 17:25:00|592|589|594|592|595|593|592|589|1100
1661794200000|2022-08-29 17:30:00|593|591|595|593|595|594|593|591|100
1661794500000|2022-08-29 17:35:00|594|594|594|591|596|594|593|591|2400
1661794800000|2022-08-29 17:40:00|595|592|598|596|598|596|595|591|1300
1661795100000|2022-08-29 17:45:00|597|597|595|593|598|597|595|593|1700
1661795400000|2022-08-29 17:50:00|596|594|597|595|597|595|595|593|1200
1661795700000|2022-08-29 17:55:00|598|596|600|598|603|601|598|596|17900
1661796000000|2022-08-29 18:00:00|599|597|595|592|599|597|593|591|300
1661796300000|2022-08-29 18:05:00|596|593|596|593|597|594|595|593|100
1661796600000|2022-08-29 18:10:00|595|594|596|595|599|596|595|593|1800
1661796900000|2022-08-29 18:15:00|595|594|596|594|597|595|595|593|300
1661797200000|2022-08-29 18:20:00|595|593|596|595|596|595|595|593|500
1661797500000|2022-08-29 18:25:00|597|596|597|595|597|596|596|595|4700
1661797800000|2022-08-29 18:30:00|596|596|602|599|602|599|596|595|2900
1661798100000|2022-08-29 18:35:00|604|600|603|601|605|602|602|600|100
1661798400000|2022-08-29 18:40:00|604|602|604|601|604|602|603|601|700
1661798700000|2022-08-29 18:45:00|603|600|605|604|605|604|602|600|5400
1661799000000|2022-08-29 18:50:00|606|605|610|607|610|607|606|604|7800
1661799300000|2022-08-29 18:55:00|609|606|615|612|615|612|608|605|1600
1661799600000|2022-08-29 19:00:00|614|611|615|613|617|615|613|611|5200
1661799900000|2022-08-29 19:05:00|616|614|618|616|618|616|614|612|3800
1661800200000|2022-08-29 19:10:00|617|617|618|617|618|617|617|615|2700
1661800500000|2022-08-29 19:15:00|617|616|618|617|619|618|617|615|1700
1661800800000|2022-08-29 19:20:00|619|618|619|618|623|620|618|617|10500
1661801100000|2022-08-29 19:25:00|618|617|620|618|620|618|617|615|4200
1661801400000|2022-08-29 19:30:00|619|617|619|617|620|618|618|616|4400
1661801700000|2022-08-29 19:35:00|620|618|619|617|620|618|618|617|1900
1661802000000|2022-08-29 19:40:00|620|618|622|620|623|621|620|617|7900
1661802300000|2022-08-29 19:45:00|621|619|620|619|624|623|619|618|6200
1661802600000|2022-08-29 19:50:00|619|618|619|618|621|619|617|615|4300
1661802900000|2022-08-29 19:55:00|618|617|621|617|621|618|618|617|5400
1661866200000|2022-08-30 13:30:00|640|632|650|648|653|650|637|630|19600
1661866500000|2022-08-30 13:35:00|649|647|667|665|668|665|649|646|19000
1661866800000|2022-08-30 13:40:00|668|666|667|665|670|668|664|659|10700
1661867100000|2022-08-30 13:45:00|666|666|665|662|668|666|655|652|18700
1661867400000|2022-08-30 13:50:00|664|661|662|659|664|662|657|655|7800
1661867700000|2022-08-30 13:55:00|660|658|663|660|665|663|660|657|13500
1661868000000|2022-08-30 14:00:00|662|659|658|656|664|663|658|655|14400
1661868300000|2022-08-30 14:05:00|659|655|653|649|659|656|646|645|4300
1661868600000|2022-08-30 14:10:00|652|650|650|647|653|650|644|641|4100
1661868900000|2022-08-30 14:15:00|651|648|648|645|651|648|646|643|4300
1661869200000|2022-08-30 14:20:00|649|646|637|635|649|646|637|635|1900
1661869500000|2022-08-30 14:25:00|636|634|635|633|637|636|634|633|1900
1661869800000|2022-08-30 14:30:00|634|634|623|621|635|634|623|621|15100
1661870100000|2022-08-30 14:35:00|622|620|621|619|623|621|620|617|7500
1661870400000|2022-08-30 14:40:00|622|620|617|616|622|620|617|614|7900
1661870700000|2022-08-30 14:45:00|616|615|605|603|616|615|603|600|12000
1661871000000|2022-08-30 14:50:00|604|602|607|605|610|607|601|599|11000
1661871300000|2022-08-30 14:55:00|608|604|614|611|614|611|607|604|2300
1661871600000|2022-08-30 15:00:00|613|610|610|607|617|614|608|606|12500
1661871900000|2022-08-30 15:05:00|609|608|609|607|612|609|608|606|7300
1661872200000|2022-08-30 15:10:00|608|606|610|608|610|608|606|605|2600
1661872500000|2022-08-30 15:15:00|609|607|618|616|618|616|608|606|3500
1661872800000|2022-08-30 15:20:00|617|614|612|610|618|615|611|610|1500
1661873100000|2022-08-30 15:25:00|613|609|610|608|614|611|609|606|8200
1661873400000|2022-08-30 15:30:00|609|607|614|612|616|613|608|605|2100
1661873700000|2022-08-30 15:35:00|615|613|614|612|617|614|612|610|1700
1661874000000|2022-08-30 15:40:00|613|611|618|616|618|616|613|611|2000
1661874300000|2022-08-30 15:45:00|617|615|618|617|620|618|616|614|2300
1661874600000|2022-08-30 15:50:00|619|618|627|625|628|625|619|617|1000
1661874900000|2022-08-30 15:55:00|628|624|623|621|628|626|622|620|1800
1661875200000|2022-08-30 16:00:00|622|620|625|623|626|624|622|620|6000
1661875500000|2022-08-30 16:05:00|626|624|626|624|628|625|625|623|4400
1661875800000|2022-08-30 16:10:00|625|625|630|628|630|629|625|624|1800
1661876100000|2022-08-30 16:15:00|629|629|631|629|634|631|629|627|1900
1661876400000|2022-08-30 16:20:00|632|630|626|625|633|631|626|625|1100
1661876700000|2022-08-30 16:25:00|625|624|626|624|627|625|624|621|800
1661877000000|2022-08-30 16:30:00|625|623|621|620|625|623|621|620|1600
1661877300000|2022-08-30 16:35:00|622|621|622|620|624|621|621|619|4300
1661877600000|2022-08-30 16:40:00|621|619|619|616|621|619|618|615|700
1661877900000|2022-08-30 16:45:00|618|615|620|618|620|618|616|615|5500
1661878200000|2022-08-30 16:50:00|621|619|623|620|624|622|620|618|2100
1661878500000|2022-08-30 16:55:00|622|621|620|619|624|622|620|618|3200
1661878800000|2022-08-30 17:00:00|622|620|622|621|623|622|622|620|700
1661879100000|2022-08-30 17:05:00|621|620|621|618|624|622|620|618|900
1661879400000|2022-08-30 17:10:00|620|619|617|615|621|619|617|615|3100
1661879700000|2022-08-30 17:15:00|618|614|618|616|619|617|616|614|1800
1661880000000|2022-08-30 17:20:00|617|617|618|615|618|617|616|615|1300
1661880300000|2022-08-30 17:25:00|617|616|620|619|621|619|617|616|100
1661880600000|2022-08-30 17:30:00|619|618|620|619|620|619|619|616|0
1661880900000|2022-08-30 17:35:00|621|618|623|620|624|621|619|617|6600
1661881200000|2022-08-30 17:40:00|624|621|621|619|624|622|621|619|2200
1661881500000|2022-08-30 17:45:00|622|620|627|625|628|626|621|619|6200
1661881800000|2022-08-30 17:50:00|628|626|628|627|629|628|627|625|1200
1661882100000|2022-08-30 17:55:00|627|626|626|624|628|626|625|623|700
1661882400000|2022-08-30 18:00:00|627|625|625|624|628|625|622|620|3600
1661882700000|2022-08-30 18:05:00|626|623|624|622|626|624|623|621|2800
1661883000000|2022-08-30 18:10:00|626|623|626|623|627|624|624|622|4700
1661883300000|2022-08-30 18:15:00|625|624|625|623|628|625|625|623|100
1661883600000|2022-08-30 18:20:00|626|624|627|624|627|624|624|622|0
1661883900000|2022-08-30 18:25:00|626|623|624|622|626|623|624|621|100
1661884200000|2022-08-30 18:30:00|625|623|628|626|628|626|625|623|3400
1661884500000|2022-08-30 18:35:00|629|627|627|626|629|627|626|624|3100
1661884800000|2022-08-30 18:40:00|626|625|625|624|627|626|625|624|1300
1661885100000|2022-08-30 18:45:00|626|625|627|626|627|626|626|624|300
1661885400000|2022-08-30 18:50:00|628|627|630|628|632|629|628|627|2900
1661885700000|2022-08-30 18:55:00|629|627|631|628|634|631|627|625|4000
1661886000000|2022-08-30 19:00:00|630|629|636|635|637|635|628|625|3800
1661886300000|2022-08-30 19:05:00|637|634|639|637|640|637|636|633|5000
1661886600000|2022-08-30 19:10:00|638|636|639|637|642|640|637|634|4900
1661886900000|2022-08-30 19:15:00|640|638|640|637|641|639|637|634|3500
1661887200000|2022-08-30 19:20:00|639|636|642|640|643|640|637|636|5000
1661887500000|2022-08-30 19:25:00|641|639|638|636|641|639|637|634|1800
1661887800000|2022-08-30 19:30:00|639|637|637|634|640|637|635|632|3200
1661888100000|2022-08-30 19:35:00|638|635|639|637|640|638|637|635|0
1661888400000|2022-08-30 19:40:00|638|638|638|636|641|640|638|636|10400
1661888700000|2022-08-30 19:45:00|637|635|635|634|638|635|634|632|4600
1661889000000|2022-08-30 19:50:00|636|635|639|638|640|638|635|633|11400
1661889300000|2022-08-30 19:55:00|640|637|642|638|642|640|639|637|9000
1661952600000|2022-08-31 13:30:00|644|634|643|637|653|646|639|634|18100
1661952900000|2022-08-31 13:35:00|642|638|642|638|646|644|637|634|1500
1661953200000|2022-08-31 13:40:00|643|639|655|650|655|650|643|639|4600
1661953500000|2022-08-31 13:45:00|653|651|662|659|666|662|653|650|9500
1661953800000|2022-08-31 13:50:00|663|658|669|665|669|666|663|658|12000
1661954100000|2022-08-31 13:55:00|668|666|665|659|668|666|665|659|2600
1661954400000|2022-08-31 14:00:00|664|660|671|666|673|670|663|660|21600
1661954700000|2022-08-31 14:05:00|669|667|660|657|671|670|659|657|30400
1661955000000|2022-08-31 14:10:00|659|658|661|657|663|660|654|651|10200
1661955300000|2022-08-31 14:15:00|660|656|654|652|660|657|651|650|16900
1661955600000|2022-08-31 14:20:00|655|653|655|651|658|655|654|650|9400
1661955900000|2022-08-31 14:25:00|654|652|651|648|656|653|649|645|10600
1661956200000|2022-08-31 14:30:00|650|649|649|646|653|650|647|644|2600
1661956500000|2022-08-31 14:35:00|650|647|647|644|653|649|647|643|1700
1661956800000|2022-08-31 14:40:00|646|643|654|651|654|651|646|643|2400
1661957100000|2022-08-31 14:45:00|653|652|655|653|655|654|650|647|16000
1661957400000|2022-08-31 14:50:00|654|652|652|649|657|655|650|648|2200
1661957700000|2022-08-31 14:55:00|651|648|647|645|652|649|647|645|4500
1661958000000|2022-08-31 15:00:00|646|643|645|642|646|645|645|641|600
1661958300000|2022-08-31 15:05:00|644|641|646|643|647|643|643|640|4100
1661958600000|2022-08-31 15:10:00|647|642|647|644|647|644|642|641|500
1661958900000|2022-08-31 15:15:00|646|645|649|646|649|646|645|645|1300
1661959200000|2022-08-31 15:20:00|650|647|650|647|650|647|648|646|0
1661959500000|2022-08-31 15:25:00|649|646|650|647|651|649|649|646|2600
1661959800000|2022-08-31 15:30:00|649|648|653|650|653|650|649|648|2100
1661960100000|2022-08-31 15:35:00|654|651|653|650|654|652|652|648|3700
1661960400000|2022-08-31 15:40:00|652|648|654|648|654|648|651|647|1000
1661960700000|2022-08-31 15:45:00|653|649|654|650|654|650|653|649|4700
1661961000000|2022-08-31 15:50:00|655|651|654|652|656|653|654|651|1800
1661961300000|2022-08-31 15:55:00|655|653|657|656|659|657|655|653|7900
1661961600000|2022-08-31 16:00:00|658|657|657|655|660|657|657|654|1700
1661961900000|2022-08-31 16:05:00|658|656|659|656|659|656|657|656|100
1661962200000|2022-08-31 16:10:00|660|657|664|660|665|660|660|657|6700
1661962500000|2022-08-31 16:15:00|665|661|662|660|666|663|662|659|3500
1661962800000|2022-08-31 16:20:00|661||662||663||661||300
1661963100000|2022-08-31 16:25:00|663|661|664|661|664|661|662|660|800
1661963400000|2022-08-31 16:30:00|665|662|666|664|666|664|664|662|700
1661963700000|2022-08-31 16:35:00|667|665|666|665|669|665|666|665|5000
1661964000000|2022-08-31 16:40:00|665|664|667|664|667|664|664|661|1300
1661964300000|2022-08-31 16:45:00|666|663|665|663|666|664|664|662|9800
1661964600000|2022-08-31 16:50:00|664|662|662|659|664|662|662|659|1300
1661964900000|2022-08-31 16:55:00|661|660|663|660|663|660|660|658|1400
1661965200000|2022-08-31 17:00:00|662|659|663|661|663|661|662|659|600
1661965500000|2022-08-31 17:05:00|662|660|664|663|665|664|661|660|3300
1661965800000|2022-08-31 17:10:00|665|664|664|663|666|664|664|663|1300
1661966100000|2022-08-31 17:15:00|665|662|659|656|665|663|657|655|4800
1661966400000|2022-08-31 17:20:00|658|655|658|656|659|656|657|655|100
1661966700000|2022-08-31 17:25:00|659|657|662|660|663|661|658|657|0
1661967000000|2022-08-31 17:30:00|661|659|659|657|662|660|658|656|3600
1661967300000|2022-08-31 17:35:00|658|658|659|658|661|658|658|657|200
1661967600000|2022-08-31 17:40:00|658|657|659|657|660|658|657|655|8400
1661967900000|2022-08-31 17:45:00|658|656|658|657|661|659|658|656|1600
1661968200000|2022-08-31 17:50:00|657|656|664|662|664|663|657|655|7100
1661968500000|2022-08-31 17:55:00|663|663|663|662|664|663|663|662|800
1661968800000|2022-08-31 18:00:00|664|663|665|663|666|665|664|661|4000
1661969100000|2022-08-31 18:05:00|666|664|667|666|668|666|664|663|3800
1661969400000|2022-08-31 18:10:00|666|665|666|665|667|666|665|664|3000
1661969700000|2022-08-31 18:15:00|665|664|663|661|666|664|663|661|6700
1661970000000|2022-08-31 18:20:00|662|660|662|661|664|661|662|659|300
1661970300000|2022-08-31 18:25:00|663|662|666|664|666|665|663|661|900
1661970600000|2022-08-31 18:30:00|665|663|663|661|666|663|660|658|1900
1661970900000|2022-08-31 18:35:00|662|659|659|657|662|659|658|656|9900
1661971200000|2022-08-31 18:40:00|660|658|659|658|660|658|659|657|1600
1661971500000|2022-08-31 18:45:00|660|657|662|660|663|661|660|657|800
1661971800000|2022-08-31 18:50:00|661|661|664|662|665|663|661|660|0
1661972100000|2022-08-31 18:55:00|665|663|665|662|666|664|663|661|4600
1661972400000|2022-08-31 19:00:00|664|663|668|667|668|667|664|662|3400
1661972700000|2022-08-31 19:05:00|669|666|669|667|670|668|667|665|13500
1661973000000|2022-08-31 19:10:00|670|668|670|668|670|669|669|667|2300
1661973300000|2022-08-31 19:15:00|671|669|672|670|673|671|670|668|9000
1661973600000|2022-08-31 19:20:00|671|669|670|668|671|669|668|666|3800
1661973900000|2022-08-31 19:25:00|669|667|671|669|671|670|669|667|2200
1661974200000|2022-08-31 19:30:00|672|670|673|672|673|672|672|669|2300
1661974500000|2022-08-31 19:35:00|672|671|674|672|674|673|672|671|6400
1661974800000|2022-08-31 19:40:00|675|673|676|675|676|675|673|672|12700
1661975100000|2022-08-31 19:45:00|675|674|677|676|678|676|674|673|7400
1661975400000|2022-08-31 19:50:00|676|675|677|674|678|677|675|673|4400
1661975700000|2022-08-31 19:55:00|676|673|673|670|676|674|671|670|3500
1662039000000|2022-09-01 13:30:00|650|648|648|643|650|648|640|637|16300
1662039300000|2022-09-01 13:35:00|647|644|645|642|650|647|641|637|7300
1662039600000|2022-09-01 13:40:00|646|643|647|643|656|653|645|642|5500
1662039900000|2022-09-01 13:45:00|646|644|644|640|648|645|643|640|2800
1662040200000|2022-09-01 13:50:00|643|641|641|636|643|641|637|634|2600
1662040500000|2022-09-01 13:55:00|640|637|644|638|644|639|637|636|2300
1662040800000|2022-09-01 14:00:00|643|639|640|638|645|640|639|636|2000
1662041100000|2022-09-01 14:05:00|639|639|643|639|644|641|639|637|3000
1662041400000|2022-09-01 14:10:00|642|638|639|637|644|641|638|636|1700
1662041700000|2022-09-01 14:15:00|638|636|643|637|643|637|638|636|400
1662042000000|2022-09-01 14:20:00|644|641|650|646|650|646|644|640|3900
1662042300000|2022-09-01 14:25:00|651|647|651|648|653|649|647|643|1700
1662042600000|2022-09-01 14:30:00|652|647|645|642|652|647|644|640|300
1662042900000|2022-09-01 14:35:00|644|641|640|639|646|643|640|638|2600
1662043200000|2022-09-01 14:40:00|639|638|636|634|640|639|635|633|15400
1662043500000|2022-09-01 14:45:00|637|633|633|630|637|634|631|629|3000
1662043800000|2022-09-01 14:50:00|632|631|629|628|634|632|629|628|17700
1662044100000|2022-09-01 14:55:00|630|629|627|625|631|629|627|625|2300
1662044400000|2022-09-01 15:00:00|626|624|625|623|628|626|625|621|3400
1662044700000|2022-09-01 15:05:00|627|624|632|628|634|629|625|623|2900
1662045000000|2022-09-01 15:10:00|633|629|635|632|636|633|633|629|400
1662045300000|2022-09-01 15:15:00|634|631|629|626|634|632|629|625|2200
1662045600000|2022-09-01 15:20:00||625||624||625||623|100
1662045900000|2022-09-01 15:25:00||625||625||625||623|300
1662046200000|2022-09-01 15:30:00|630|623|631|629|631|629|630|623|300
1662046500000|2022-09-01 15:35:00|632|630|633|628|636|633|632|628|1200
1662046800000|2022-09-01 15:40:00|632|627|631|629|632|631|631|626|500
1662047100000|2022-09-01 15:45:00|632|628|631|629|633|632|630|626|1800
1662047400000|2022-09-01 15:50:00|632|628|632|628|632|628|628|627|700
1662047700000|2022-09-01 15:55:00|633|629|633|630|634|630|632|628|2400
1662048000000|2022-09-01 16:00:00|634||635||635||634||100
1662048300000|2022-09-01 16:05:00|634|631|635|634|636|634|634|631|1700
1662048600000|2022-09-01 16:10:00|634|633|634|630|635|633|634|630|1300
1662048900000|2022-09-01 16:15:00|635|631|636|631|636|631|634|631|0
1662049200000|2022-09-01 16:20:00|635||635||635||635||0
1662049500000|2022-09-01 16:25:00|636|633|636|633|637|633|636|631|300
1662049800000|2022-09-01 16:30:00|635|632|636|632|636|633|635|631|400
1662050100000|2022-09-01 16:35:00|635|631|633|630|635|631|632|630|200
1662050400000|2022-09-01 16:40:00|634|631|636|632|636|632|634|631|300
1662050700000|2022-09-01 16:45:00|637|633|638|633|638|633|634|632|100
1662051000000|2022-09-01 16:50:00|637|634|637|634|637|634|636|634|500
1662051300000|2022-09-01 16:55:00|638|635|637|635|639|635|631|629|11900
1662051600000|2022-09-01 17:00:00|636|633|643|641|644|641|634|631|10700
1662051900000|2022-09-01 17:05:00|644|640|644|641|645|641|641|640|1600
1662052200000|2022-09-01 17:10:00|643|640|642|639|644|641|639|637|1500
1662052500000|2022-09-01 17:15:00|643|638|641|639|643|640|639|637|9000
1662052800000|2022-09-01 17:20:00|642|640|644|642|645|642|642|640|200
1662053100000|2022-09-01 17:25:00|643|643|646|643|646|644|642|641|100
1662053400000|2022-09-01 17:30:00|645|644|647|646|647|646|644|643|2700
1662053700000|2022-09-01 17:35:00|646|645|644|642|647|645|643|641|6200
1662054000000|2022-09-01 17:40:00|643|641|642|639|643|641|641|638|600
1662054300000|2022-09-01 17:45:00|641|638|638|636|642|638|637|635|3700
1662054600000|2022-09-01 17:50:00|639|637|636|635|639|637|636|635|200
1662054900000|2022-09-01 17:55:00|637|636|637|635|639|636|636|635|100
1662055200000|2022-09-01 18:00:00|638|636|641|638|641|638|636|635|6100
1662055500000|2022-09-01 18:05:00|642|639|638|636|642|640|637|635|2800
1662055800000|2022-09-01 18:10:00|639|635|640|638|641|638|637|635|14100
1662056100000|2022-09-01 18:15:00|641|639|643|640|643|640|640|639|2000
1662056400000|2022-09-01 18:20:00|644|641|646|644|648|644|643|641|1300
1662056700000|2022-09-01 18:25:00|647|645|647|644|650|646|646|644|100
1662057000000|2022-09-01 18:30:00|648|645|647|646|648|646|647|645|100
1662057300000|2022-09-01 18:35:00|648|645|647|645|649|647|647|643|2300
1662057600000|2022-09-01 18:40:00|648|643|646|643|648|645|646|642|400
1662057900000|2022-09-01 18:45:00|647|642|646|642|647|644|646|642|300
1662058200000|2022-09-01 18:50:00||641||642||642||639|100
1662058500000|2022-09-01 18:55:00|645|643|644|643|645|644|644|641|1500
1662058800000|2022-09-01 19:00:00|645|644|643|640|650|646|642|640|3500
1662059100000|2022-09-01 19:05:00|642|641|647|644|649|646|642|640|100
1662059400000|2022-09-01 19:10:00|646|643|646|645|650|647|645|643|600
1662059700000|2022-09-01 19:15:00|647|644|641|638|647|644|640|638|600
1662060000000|2022-09-01 19:20:00|640|637|641|640|643|640|638|637|6900
1662060300000|2022-09-01 19:25:00|642|639|638|636|642|639|638|636|2700
1662060600000|2022-09-01 19:30:00|639|637|637|635|639|637|636|635|2300
1662060900000|2022-09-01 19:35:00|636|636|637|636|639|637|636|635|11800
1662061200000|2022-09-01 19:40:00|636|635|637|635|637|636|636|635|1700
1662061500000|2022-09-01 19:45:00|638|636|638|637|641|638|636|635|7700
1662061800000|2022-09-01 19:50:00|639|638|641|639|642|640|639|637|12200
1662062100000|2022-09-01 19:55:00|640|640|639|637|641|640|636|635|12600
1662125400000|2022-09-02 13:30:00|652|651|649|646|660|657|649|646|14300
1662125700000|2022-09-02 13:35:00|650|647|650|649|654|652|649|646|8300
1662126000000|2022-09-02 13:40:00|649|647|641|636|649|647|641|636|9800
1662126300000|2022-09-02 13:45:00|640|637|642|637|644|639|639|636|100
1662126600000|2022-09-02 13:50:00|643|638|640|635|643|641|640|635|1100
1662126900000|2022-09-02 13:55:00|639|636|635|632|642|638|635|630|14500
1662127200000|2022-09-02 14:00:00|636|631|633|631|637|634|632|630|4400
1662127500000|2022-09-02 14:05:00|634|632|633|631|634|632|629|627|4700
1662127800000|2022-09-02 14:10:00|634|632|640|637|643|639|634|631|800
1662128100000|2022-09-02 14:15:00|641|638|642|640|643|641|641|637|10100
1662128400000|2022-09-02 14:20:00|641|639|646|641|648|644|640|636|5600
1662128700000|2022-09-02 14:25:00|648|642|649|646|649|646|646|642|1800
1662129000000|2022-09-02 14:30:00|650|647|650|649|650|649|650|647|22200
1662129300000|2022-09-02 14:35:00|651|650|654|653|654|653|651|650|5800
1662129600000|2022-09-02 14:40:00|655|654|657|654|657|656|654|653|3400
1662129900000|2022-09-02 14:45:00|656|653|657|652|657|655|656|652|2200
1662130200000|2022-09-02 14:50:00|656|653|655|649|656|653|655|649|100
1662130500000|2022-09-02 14:55:00|654|648|655|650|656|650|650|646|1900
1662130800000|2022-09-02 15:00:00|656|651|659|656|659|656|655|651|6800
1662131100000|2022-09-02 15:05:00|658|654|656|650|658|654|656|650|600
1662131400000|2022-09-02 15:10:00|653|651|655|651|655|651|652|650|1100
1662131700000|2022-09-02 15:15:00||650||650||650||650|200
1662132000000|2022-09-02 15:20:00|654|651|655|651|655|651|654|650|0
1662132300000|2022-09-02 15:25:00|654|650|654|649|654|650|654|649|0
1662132600000|2022-09-02 15:30:00|653|650|653|649|654|651|653|649|200
1662132900000|2022-09-02 15:35:00|654|650|655|651|655|652|653|649|0
1662133200000|2022-09-02 15:40:00|654|650|654|649|654|651|654|649|0
1662133500000|2022-09-02 15:45:00|653|650|654|651|654|651|653|650|800
1662133800000|2022-09-02 15:50:00|653|652|655|652|657|653|653|652|7800
1662134100000|2022-09-02 15:55:00|654|651|654|649|654|653|654|649|2300
1662134400000|2022-09-02 16:00:00|653|648|650|647|653|649|649|645|4300
1662134700000|2022-09-02 16:05:00|649|646|649|645|649|646|649|645|800
1662135000000|2022-09-02 16:10:00|647|644|651|648|651|648|645|642|800
1662135300000|2022-09-02 16:15:00|650|646|647|645|652|648|647|645|4900
1662135600000|2022-09-02 16:20:00|648|646|646|643|648|646|643|641|5300
1662135900000|2022-09-02 16:25:00|645|642|644|641|646|643|642|641|0
1662136200000|2022-09-02 16:30:00|643|640|643|640|645|642|639|637|3600
1662136500000|2022-09-02 16:35:00|642|638|642|639|643|640|638|635|200
1662136800000|2022-09-02 16:40:00|643|640|638|635|643|640|637|635|0
1662137100000|2022-09-02 16:45:00|639|636|640|638|641|638|638|635|0
1662137400000|2022-09-02 16:50:00|641|636|642|638|642|638|638|635|1000
1662137700000|2022-09-02 16:55:00|641|637|641|636|642|637|641|635|0
1662138000000|2022-09-02 17:00:00||635||636||636||635|300
1662138300000|2022-09-02 17:05:00|640|635|639|635|640|636|636|633|2700
1662138600000|2022-09-02 17:10:00|636|636|639|635|640|636|636|634|1700
1662138900000|2022-09-02 17:15:00|638|634|640|636|641|638|638|633|1000
1662139200000|2022-09-02 17:20:00|639|635|638|634|639|637|638|633|4500
1662139500000|2022-09-02 17:25:00|637|633|637|634|637|634|636|633|1700
1662139800000|2022-09-02 17:30:00|636|635|640|638|640|638|636|635|100
1662140100000|2022-09-02 17:35:00||637||637||637||635|600
1662140400000|2022-09-02 17:40:00|641|636|641|638|641|638|640|636|200
1662140700000|2022-09-02 17:45:00|640|639|635|633|641|639|635|632|5100
1662141000000|2022-09-02 17:50:00|636|632|632|630|636|633|632|630|2600
1662141300000|2022-09-02 17:55:00|631|629|629|627|631|630|629|625|17700
1662141600000|2022-09-02 18:00:00|630|628|630|628|632|629|628|627|200
1662141900000|2022-09-02 18:05:00|631|630|635|632|635|632|630|627|1600
1662142200000|2022-09-02 18:10:00|634|633|634|630|635|633|633|629|1300
1662142500000|2022-09-02 18:15:00||629||630||630||629|0
1662142800000|2022-09-02 18:20:00|633|629|632|628|633|629|632|628|100
1662143100000|2022-09-02 18:25:00|633|629|634|630|635|631|633|629|1600
1662143400000|2022-09-02 18:30:00|633|631|634|630|634|631|632|628|2600
1662143700000|2022-09-02 18:35:00|635|631|637|632|637|632|635|631|0
1662144000000|2022-09-02 18:40:00|638|633|638|635|639|635|638|633|700
1662144300000|2022-09-02 18:45:00|637|636|637|635|638|636|637|634|3400
1662144600000|2022-09-02 18:50:00||634||634||634||634|300
1662144900000|2022-09-02 18:55:00||632||631||632||630|300
1662145200000|2022-09-02 19:00:00|638|632|639|635|641|636|637|632|600
1662145500000|2022-09-02 19:05:00|638|636|640|636|640|637|637|634|1000
1662145800000|2022-09-02 19:10:00|639|637|639|634|640|637|639|634|400
1662146100000|2022-09-02 19:15:00||635||632||636||632|0
1662146400000|2022-09-02 19:20:00|638|633|631|628|638|633|631|628|3800
1662146700000|2022-09-02 19:25:00|630|629|632|630|633|630|630|629|100
1662147000000|2022-09-02 19:30:00|631|629|631|629|633|630|629|628|2900
1662147300000|2022-09-02 19:35:00|630|628|629|626|630|629|628|625|5100
1662147600000|2022-09-02 19:40:00|628|627|629|627|629|627|627|625|3000
1662147900000|2022-09-02 19:45:00|630|628|632|630|632|630|629|628|1500
1662148200000|2022-09-02 19:50:00|633|632|636|633|637|633|632|629|3700
1662148500000|2022-09-02 19:55:00|637|634|631|627|637|635|630|627|4000
1662471000000|2022-09-06 13:30:00|627|617|604|601|631|621|603|600|10600
1662471300000|2022-09-06 13:35:00|603|600|595|592|608|605|595|592|40600
1662471600000|2022-09-06 13:40:00|596|593|599|597|600|598|593|591|4200
1662471900000|2022-09-06 13:45:00|600|598|597|596|600|598|593|591|2900
1662472200000|2022-09-06 13:50:00|598|595|588|586|599|596|588|586|8300
1662472500000|2022-09-06 13:55:00|589|587|588|586|589|587|584|582|3600
1662472800000|2022-09-06 14:00:00|587|587|586|584|588|587|582|580|3800
1662473100000|2022-09-06 14:05:00|587|585|587|584|588|586|582|581|1500
1662473400000|2022-09-06 14:10:00|586|582|586|584|587|585|580|579|11500
1662473700000|2022-09-06 14:15:00|585|583|585|583|586|584|583|581|5500
1662474000000|2022-09-06 14:20:00|584|582|583|581|586|584|582|581|3400
1662474300000|2022-09-06 14:25:00|582|580|584|581|588|585|582|579|700
1662474600000|2022-09-06 14:30:00|583|580|591|589|591|589|583|580|8300
1662474900000|2022-09-06 14:35:00|590|588|593|590|593|592|587|585|11200
1662475200000|2022-09-06 14:40:00|594|591|593|590|598|595|593|590|3000
1662475500000|2022-09-06 14:45:00|594|591|591|589|594|592|589|587|1000
1662475800000|2022-09-06 14:50:00|592|590|592|589|598|595|591|588|6400
1662476100000|2022-09-06 14:55:00|591|590|594|591|596|593|591|588|3100
1662476400000|2022-09-06 15:00:00|593|590|591|589|593|591|590|587|100
1662476700000|2022-09-06 15:05:00|592|590|592|590|595|593|590|587|900
1662477000000|2022-09-06 15:10:00|591|589|589|587|591|589|588|587|300
1662477300000|2022-09-06 15:15:00|588|588|589|586|589|588|585|583|7800
1662477600000|2022-09-06 15:20:00|586|584|588|586|589|586|586|584|1700
1662477900000|2022-09-06 15:25:00|589|585|587|585|589|585|587|585|400
1662478200000|2022-09-06 15:30:00|588|586|590|587|591|588|588|586|100
1662478500000|2022-09-06 15:35:00|591|588|590|586|591|588|588|585|1800
1662478800000|2022-09-06 15:40:00|591|590|592|588|593|591|591|588|800
1662479100000|2022-09-06 15:45:00|593|590|593|590|594|592|592|590|14400
1662479400000|2022-09-06 15:50:00|592|591|594|592|594|592|592|591|10100
1662479700000|2022-09-06 15:55:00|593|591|593|590|594|592|593|590|600
1662480000000|2022-09-06 16:00:00|592|589|592|588|593|590|591|588|600
1662480300000|2022-09-06 16:05:00|593|587|587|583|593|587|587|583|6400
1662480600000|2022-09-06 16:10:00||585||584||585||582|1500
1662480900000|2022-09-06 16:15:00|586|583|583|581|586|583|583|581|6300
1662481200000|2022-09-06 16:20:00|582|580|581|578|584|581|580|577|9000
1662481500000|2022-09-06 16:25:00|582|579|587|584|587|584|581|579|7300
1662481800000|2022-09-06 16:30:00|588||586||588||586||100
1662482100000|2022-09-06 16:35:00|587|585|586|584|587|585|586|584|600
1662482400000|2022-09-06 16:40:00|587|585|588|586|589|586|584|582|300
1662482700000|2022-09-06 16:45:00|587|585|589|586|589|586|586|584|800
1662483000000|2022-09-06 16:50:00|588|587|589|587|590|587|588|587|100
1662483300000|2022-09-06 16:55:00|590||589||590||589||0
1662483600000|2022-09-06 17:00:00|588|586|586|584|588|586|586|583|900
1662483900000|2022-09-06 17:05:00|585|583|580|578|585|583|580|577|4000
1662484200000|2022-09-06 17:10:00|579|577|574|572|580|578|574|572|17500
1662484500000|2022-09-06 17:15:00|575|573|571|570|575|573|571|570|10300
1662484800000|2022-09-06 17:20:00|572|571|569|566|572|571|567|565|7900
1662485100000|2022-09-06 17:25:00|568|567|567|566|570|568|567|565|1700
1662485400000|2022-09-06 17:30:00|568|565|570|568|571|569|567|565|4100
1662485700000|2022-09-06 17:35:00|569|567|572|570|572|570|569|567|1400
1662486000000|2022-09-06 17:40:00|571|569|571|569|571|569|570|568|3200
1662486300000|2022-09-06 17:45:00|572|568|569|566|572|569|567|566|6600
1662486600000|2022-09-06 17:50:00|568|567|571|568|571|568|568|567|1300
1662486900000|2022-09-06 17:55:00|570|569|573|570|573|572|570|569|6600
1662487200000|2022-09-06 18:00:00|572|569|571|569|573|571|570|568|1000
1662487500000|2022-09-06 18:05:00|572|568|572|570|573|571|571|568|100
1662487800000|2022-09-06 18:10:00|571|571|574|572|577|574|571|570|5600
1662488100000|2022-09-06 18:15:00|573|571|575|572|575|572|572|571|100
1662488400000|2022-09-06 18:20:00|574|573|571|570|575|573|571|570|2100
1662488700000|2022-09-06 18:25:00|570|569|571|568|571|569|569|567|2700
1662489000000|2022-09-06 18:30:00|570|569|571|570|572|570|570|568|300
1662489300000|2022-09-06 18:35:00|572|568|571|568|573|571|569|568|3100
1662489600000|2022-09-06 18:40:00|570|567|570|567|570|568|569|567|100
1662489900000|2022-09-06 18:45:00|569|568|568|566|569|568|567|565|3800
1662490200000|2022-09-06 18:50:00|567|565|567|565|568|566|565|564|10000
1662490500000|2022-09-06 18:55:00|566|564|562|561|567|565|562|561|9000
1662490800000|2022-09-06 19:00:00|563|560|561|559|563|560|560|558|12200
1662491100000|2022-09-06 19:05:00|562|558|565|564|565|564|562|558|3100
1662491400000|2022-09-06 19:10:00|566|565|565|564|568|565|565|564|1300
1662491700000|2022-09-06 19:15:00|566|565|568|566|571|569|566|565|1800
1662492000000|2022-09-06 19:20:00|567|567|566|563|567|567|563|562|10600
1662492300000|2022-09-06 19:25:00|565|562|564|562|566|564|564|561|800
1662492600000|2022-09-06 19:30:00|563|561|563|560|564|562|562|560|1800
1662492900000|2022-09-06 19:35:00|562|561|563|562|564|562|562|560|500
1662493200000|2022-09-06 19:40:00|562|561|563|562|564|562|562|560|6700
1662493500000|2022-09-06 19:45:00|562|561|563|562|564|563|562|561|6200
1662493800000|2022-09-06 19:50:00|562|561|560|559|562|562|559|558|7100
1662494100000|2022-09-06 19:55:00|561|560|562|559|562|560|560|559|16200
1662557400000|2022-09-07 13:30:00|553|545|559|556|560|556|548|545|2800
1662557700000|2022-09-07 13:35:00|558|555|563|561|565|562|557|555|5500
1662558000000|2022-09-07 13:40:00|564|562|565|562|568|566|561|557|15900
1662558300000|2022-09-07 13:45:00|564|561|564|559|568|565|563|559|2800
1662558600000|2022-09-07 13:50:00|563|560|557|553|563|560|556|552|9700
1662558900000|2022-09-07 13:55:00|556|552|547|543|556|554|546|541|6400
1662559200000|2022-09-07 14:00:00|546|542|545|543|547|545|544|540|2000
1662559500000|2022-09-07 14:05:00|546|544|543|540|547|544|542|540|4300
1662559800000|2022-09-07 14:10:00|542|541|536|535|543|541|536|535|9000
1662560100000|2022-09-07 14:15:00|535|533|536|534|538|535|534|532|5300
1662560400000|2022-09-07 14:20:00|535|533|535|533|539|536|534|532|2100
1662560700000|2022-09-07 14:25:00|534|532|538|535|538|535|534|532|1700
1662561000000|2022-09-07 14:30:00|539|536|543|540|545|542|539|536|1900
1662561300000|2022-09-07 14:35:00|544|541|541|540|545|543|541|540|2200
1662561600000|2022-09-07 14:40:00|542|541|544|542|546|543|542|541|1600
1662561900000|2022-09-07 14:45:00|545|541|543|541|545|543|541|540|100
1662562200000|2022-09-07 14:50:00|544|542|545|543|545|544|543|541|100
1662562500000|2022-09-07 14:55:00|546|544|550|547|552|550|546|544|5700
1662562800000|2022-09-07 15:00:00|551|548|556|554|559|556|549|547|5200
1662563100000|2022-09-07 15:05:00|555|553|557|555|558|556|553|551|800
1662563400000|2022-09-07 15:10:00|558|556|558|556|561|558|557|556|2900
1662563700000|2022-09-07 15:15:00|559|555|556|555|559|555|555|553|6700
1662564000000|2022-09-07 15:20:00|557|556|558|555|558|557|555|553|2400
1662564300000|2022-09-07 15:25:00|557|556|557|554|558|556|557|554|400
1662564600000|2022-09-07 15:30:00|558|555|556|554|558|557|556|554|200
1662564900000|2022-09-07 15:35:00|557|555|558|556|558|557|556|554|4700
1662565200000|2022-09-07 15:40:00|559|557|557|556|560|558|557|555|1400
1662565500000|2022-09-07 15:45:00|558|557|562|560|563|560|558|556|6600
1662565800000|2022-09-07 15:50:00|563|561|563|562|564|562|562|559|2100
1662566100000|2022-09-07 15:55:00|564|563|564|562|566|563|563|562|100
1662566400000|2022-09-07 16:00:00|563|563|564|563|566|563|563|563|400
1662566700000|2022-09-07 16:05:00|565|564|566|564|566|564|565|564|900
1662567000000|2022-09-07 16:10:00|565|565|564|562|565|565|563|562|1300
1662567300000|2022-09-07 16:15:00|563|561|561|559|564|563|560|559|8900
1662567600000|2022-09-07 16:20:00|562|560|560|558|563|560|559|558|7300
1662567900000|2022-09-07 16:25:00|561|559|560|559|561|559|560|559|200
1662568200000|2022-09-07 16:30:00|559|558|558|557|559|558|558|555|400
1662568500000|2022-09-07 16:35:00|559|558|561|559|561|559|559|557|8100
1662568800000|2022-09-07 16:40:00|562|560|561|559|563|561|561|558|100
1662569100000|2022-09-07 16:45:00|562|560|563|561|563|561|561|559|700
1662569400000|2022-09-07 16:50:00|562|560|560|558|562|560|560|558|200
1662569700000|2022-09-07 16:55:00|559|557|560|558|560|558|559|556|1100
1662570000000|2022-09-07 17:00:00|559|559|560|558|560|559|559|557|1600
1662570300000|2022-09-07 17:05:00|559|559|560|558|560|559|559|557|300
1662570600000|2022-09-07 17:10:00||559||558||559||558|0
1662570900000|2022-09-07 17:15:00|559|559|559|557|559|559|559|557|1200
1662571200000|2022-09-07 17:20:00|560|558|559|557|560|559|559|557|600
1662571500000|2022-09-07 17:25:00|558|556|556|554|559|557|556|554|400
1662571800000|2022-09-07 17:30:00|555|555|557|555|557|555|555|555|1200
1662572100000|2022-09-07 17:35:00|558|556|560|558|560|559|558|556|1900
1662572400000|2022-09-07 17:40:00||559||559||559||559|600
1662572700000|2022-09-07 17:45:00|||||||||100
1662573300000|2022-09-07 17:55:00|559|558|559|558|560|558|558|556|2400
1662573600000|2022-09-07 18:00:00|560|559|564|561|564|561|560|559|5900
1662573900000|2022-09-07 18:05:00|563|562|563|560|564|563|562|560|1700
1662574200000|2022-09-07 18:10:00|562|561|561|560|563|561|561|559|1100
1662574500000|2022-09-07 18:15:00|562|559|558|556|562|559|558|556|300
1662574800000|2022-09-07 18:20:00|559|557|560|557|560|557|559|557|0
1662575100000|2022-09-07 18:25:00|559|558|563|561|563|561|559|558|1500
1662575400000|2022-09-07 18:30:00|562|560|562|560|562|560|560|559|600
1662575700000|2022-09-07 18:35:00|561|559|564|562|564|562|561|559|100
1662576300000|2022-09-07 18:45:00|565|563|566|564|566|564|564|563|2200
1662576600000|2022-09-07 18:50:00|565|565|565|563|566|565|564|562|10500
1662576900000|2022-09-07 18:55:00|564|564|567|565|567|566|564|563|3400
1662577200000|2022-09-07 19:00:00|568|566|567|564|568|566|565|563|3500
1662577500000|2022-09-07 19:05:00|566|563|570|567|570|567|565|563|100
1662577800000|2022-09-07 19:10:00|569|566|569|568|569|568|568|566|0
1662578100000|2022-09-07 19:15:00|570|569|569|566|572|569|569|566|3000
1662578400000|2022-09-07 19:20:00|570|567|570|568|570|568|570|566|600
1662578700000|2022-09-07 19:25:00|571|569|569|568|571|569|569|568|1000
1662579000000|2022-09-07 19:30:00|568|567|567|566|569|568|567|566|10400
1662579300000|2022-09-07 19:35:00|566|565|565|564|566|565|565|563|3300
1662579600000|2022-09-07 19:40:00|564|563|564|562|564|563|564|562|400
1662579900000|2022-09-07 19:45:00|565|563|565|564|567|565|565|563|6500
1662580200000|2022-09-07 19:50:00|566|565|567|565|567|566|565|563|800
1662580500000|2022-09-07 19:55:00|566|564|567|564|567|566|566|563|20800
1662643800000|2022-09-08 13:30:00|565|560|563|560|565|562|560|553|7500
1662644100000|2022-09-08 13:35:00|562|559|569|567|572|569|559|558|7500
1662644400000|2022-09-08 13:40:00|568|568|574|571|575|573|566|564|6800
1662644700000|2022-09-08 13:45:00|573|570|576|574|579|576|571|568|2800
1662645000000|2022-09-08 13:50:00|577|573|579|578|583|580|575|573|3000
1662645300000|2022-09-08 13:55:00|580|579|578|576|583|580|576|573|20600
1662645600000|2022-09-08 14:00:00|577|575|574|571|577|576|571|568|6900
1662645900000|2022-09-08 14:05:00|573|570|580|578|582|580|572|570|8800
1662646200000|2022-09-08 14:10:00|579|579|581|578|583|582|578|576|4300
1662646500000|2022-09-08 14:15:00|580|577|587|584|587|585|580|577|11400
1662646800000|2022-09-08 14:20:00|588|585|583|581|590|588|583|580|2100
1662647100000|2022-09-08 14:25:00|582|580|584|582|586|585|582|579|1600
1662647400000|2022-09-08 14:30:00|585|581|590|588|592|590|583|581|7900
1662647700000|2022-09-08 14:35:00|589|587|594|592|594|593|589|587|6500
1662648000000|2022-09-08 14:40:00|593|591|590|588|593|591|588|586|800
1662648300000|2022-09-08 14:45:00|591|587|589|587|591|589|587|584|1800
1662648600000|2022-09-08 14:50:00|588|586|585|583|588|586|582|581|1900
1662648900000|2022-09-08 14:55:00|584|582|590|587|590|587|584|582|200
1662649200000|2022-09-08 15:00:00|591|588|590|588|593|591|589|587|4800
1662649500000|2022-09-08 15:05:00|591|587|591|589|594|592|590|587|1400
1662649800000|2022-09-08 15:10:00|592|588|592|591|592|591|591|588|800
1662650100000|2022-09-08 15:15:00|591|590|594|592|594|592|591|589|5800
1662650400000|2022-09-08 15:20:00|593|593|595|593|595|594|593|592|22800
1662650700000|2022-09-08 15:25:00|594|592|595|593|595|594|594|592|800
1662651000000|2022-09-08 15:30:00|596|594|598|596|598|596|596|593|6700
1662651300000|2022-09-08 15:35:00|599|597|591|589|601|598|591|589|1300
1662651600000|2022-09-08 15:40:00|590|588|593|591|593|591|589|587|4000
1662651900000|2022-09-08 15:45:00|592|592|590|588|595|593|590|588|1000
1662652200000|2022-09-08 15:50:00|589|587|593|591|593|591|588|586|2100
1662652500000|2022-09-08 15:55:00|592|592|590|588|593|592|590|588|1400
1662652800000|2022-09-08 16:00:00|589|589|585|583|590|589|585|583|3400
1662653100000|2022-09-08 16:05:00|586|582|587|584|588|586|582|580|700
1662653400000|2022-09-08 16:10:00|586|583|584|583|588|585|581|580|1900
1662653700000|2022-09-08 16:15:00|583|581|585|583|587|585|582|580|11100
1662654000000|2022-09-08 16:20:00|586|584|585|583|587|585|583|581|200
1662654300000|2022-09-08 16:25:00|586|584|587|585|587|585|585|583|0
1662654600000|2022-09-08 16:30:00|586|583|587|584|588|586|585|583|700
1662654900000|2022-09-08 16:35:00|588|585|588|587|589|588|588|584|1600
1662655200000|2022-09-08 16:40:00|589|586|595|593|596|593|588|586|2900
1662655500000|2022-09-08 16:45:00|594|592|595|592|596|593|593|591|0
1662655800000|2022-09-08 16:50:00|597|593|594|592|598|595|594|591|1200
1662656100000|2022-09-08 16:55:00|595|593|596|593|597|594|594|592|400
1662656400000|2022-09-08 17:00:00|595|594|592|591|597|594|592|591|200
1662656700000|2022-09-08 17:05:00|593|592|595|593|596|593|593|591|100
1662657000000|2022-09-08 17:10:00|596|594|597|596|599|597|596|594|4300
1662657300000|2022-09-08 17:15:00|596|595|596|594|597|596|595|593|2700
1662657600000|2022-09-08 17:20:00|595|593|595|593|596|594|595|592|100
1662657900000|2022-09-08 17:25:00|596|594|597|594|597|595|595|593|8200
1662658500000|2022-09-08 17:35:00|598||597||599||597||400
1662658800000|2022-09-08 17:40:00|596|595|596|593|596|596|596|593|200
1662659100000|2022-09-08 17:45:00|595|592|595|592|596|594|594|592|2800
1662659400000|2022-09-08 17:50:00|594|593|595|593|595|593|594|592|0
1662659700000|2022-09-08 17:55:00|594|592|597|594|597|594|592|590|15400
1662660000000|2022-09-08 18:00:00|598|595|597|596|598|597|595|594|5200
1662660300000|2022-09-08 18:05:00|598|597|596|593|599|597|595|593|200
1662660600000|2022-09-08 18:10:00|597|594|593|592|597|594|593|592|0
1662660900000|2022-09-08 18:15:00|594|591|595|593|596|593|592|590|1900
1662661200000|2022-09-08 18:20:00|594|592|596|595|596|595|593|592|100
1662661500000|2022-09-08 18:25:00|597|593|594|591|597|593|593|590|2100
1662661800000|2022-09-08 18:30:00|595|592|597|595|598|596|595|592|0
1662662100000|2022-09-08 18:35:00|598|594|598|597|599|597|596|593|300
1662662400000|2022-09-08 18:40:00|597|596|596|594|598|596|592|590|800
1662662700000|2022-09-08 18:45:00|595|593|595|593|597|594|593|590|1300
1662663000000|2022-09-08 18:50:00|594|592|595|592|595|593|593|591|0
1662663300000|2022-09-08 18:55:00|594|591|595|592|595|593|592|590|700
1662663600000|2022-09-08 19:00:00|594|593|594|591|594|593|590|588|900
1662663900000|2022-09-08 19:05:00|593|590|595|592|595|593|592|590|600
1662664200000|2022-09-08 19:10:00|594|591|598|596|598|596|593|591|1900
1662664500000|2022-09-08 19:15:00|599|597|597|595|599|598|597|594|1100
1662664800000|2022-09-08 19:20:00|596|596|599|598|600|598|596|595|6200
1662665100000|2022-09-08 19:25:00|600|597|600|598|600|598|599|596|0
1662665400000|2022-09-08 19:30:00|599|597|600|599|600|599|599|597|200
1662665700000|2022-09-08 19:35:00|599|598|602|600|603|601|599|597|19800
1662666000000|2022-09-08 19:40:00|603|601|604|603|604|603|602|600|6600
1662666300000|2022-09-08 19:45:00|605|604|606|604|607|606|604|603|10500
1662666600000|2022-09-08 19:50:00|607|605|607|605|607|605|605|605|300
1662666900000|2022-09-08 19:55:00|606|606|607|604|607|606|606|604|8000
1662730200000|2022-09-09 13:30:00|648|645|658|656|660|656|643|639|32200
1662730500000|2022-09-09 13:35:00|659|657|656|653|664|661|652|649|11200
1662730800000|2022-09-09 13:40:00|657|654|653|651|657|655|650|648|6900
1662731100000|2022-09-09 13:45:00|652|650|656|653|661|658|649|648|6400
1662731400000|2022-09-09 13:50:00|657|654|657|653|658|655|654|650|3200
1662731700000|2022-09-09 13:55:00|656|652|654|650|656|652|650|648|1500
1662732000000|2022-09-09 14:00:00|653|651|654|653|654|653|653|650|3000
1662732300000|2022-09-09 14:05:00|655|654|658|656|658|657|655|652|9700
1662732600000|2022-09-09 14:10:00|657|655|650|648|658|655|650|648|3700
1662732900000|2022-09-09 14:15:00|651|649|650|648|654|651|649|647|500
1662733200000|2022-09-09 14:20:00|651|647|645|642|651|648|644|641|7800
1662733500000|2022-09-09 14:25:00|644|641|650|648|652|649|642|640|4800
1662733800000|2022-09-09 14:30:00|649|647|650|648|651|648|648|646|400
1662734100000|2022-09-09 14:35:00|651|647|650|648|651|648|647|645|9300
1662734400000|2022-09-09 14:40:00|651|650|653|652|654|653|650|648|1000
1662734700000|2022-09-09 14:45:00|654|653|657|654|657|654|652|650|17000
1662735000000|2022-09-09 14:50:00|658|655|658|655|658|657|656|654|3900
1662735300000|2022-09-09 14:55:00|657|654|655|653|657|654|654|651|600
1662735600000|2022-09-09 15:00:00|656|652|655|652|657|654|653|651|200
1662735900000|2022-09-09 15:05:00|654|653|652|650|657|655|652|650|2400
1662736200000|2022-09-09 15:10:00|653|649|655|652|655|652|649|648|1700
1662736500000|2022-09-09 15:15:00|654|653|654|652|656|654|652|651|0
1662736800000|2022-09-09 15:20:00|655|651|655|653|655|654|652|650|3500
1662737100000|2022-09-09 15:25:00|656|654|657|655|658|655|655|653|2100
1662737400000|2022-09-09 15:30:00|656|654|657|654|658|655|653|650|6400
1662737700000|2022-09-09 15:35:00|655|655|658|657|658|657|655|654|1000
1662738000000|2022-09-09 15:40:00|659|656|659|658|660|659|659|655|1100
1662738300000|2022-09-09 15:45:00|660|657|658|655|660|658|657|655|800
1662738600000|2022-09-09 15:50:00|659|656|658|657|659|657|657|654|700
1662738900000|2022-09-09 15:55:00|659|656|660|658|660|659|659|656|8100
1662739200000|2022-09-09 16:00:00|659|657|658|655|660|658|657|655|1200
1662739500000|2022-09-09 16:05:00|657|656|660|659|660|659|657|655|800
1662739800000|2022-09-09 16:10:00|659|658|659|657|659|658|658|656|800
1662740100000|2022-09-09 16:15:00|658|656|658|656|659|656|657|655|100
1662740400000|2022-09-09 16:20:00|657|655|655|654|658|656|655|654|200
1662740700000|2022-09-09 16:25:00|656|655|659|657|659|657|656|654|100
1662741000000|2022-09-09 16:30:00|658|656|660|658|660|659|656|654|3900
1662741300000|2022-09-09 16:35:00|659|657|661|659|663|660|659|657|38000
1662741600000|2022-09-09 16:40:00|662|660|659|656|662|660|659|656|200
1662741900000|2022-09-09 16:45:00|660|657|661|659|662|659|658|656|600
1662742200000|2022-09-09 16:50:00|660|658|663|660|663|660|660|657|400
1662742500000|2022-09-09 16:55:00|664|661|665|662|665|662|663|660|6500
1662742800000|2022-09-09 17:00:00|664|661|665|663|665|664|664|661|900
1662743100000|2022-09-09 17:05:00|666|664|668|666|668|666|666|664|11300
1662743400000|2022-09-09 17:10:00|669|665|669|666|669|667|667|665|3200
1662743700000|2022-09-09 17:15:00|668|667|668|665|669|667|668|665|0
1662744000000|2022-09-09 17:20:00|667|666|668|665|669|666|667|665|1200
1662744300000|2022-09-09 17:25:00|669|666|668|666|669|666|668|666|100
1662744600000|2022-09-09 17:30:00|669|667|670|667|670|667|669|667|500
1662744900000|2022-09-09 17:35:00|669||670||670||669||1000
1662745200000|2022-09-09 17:40:00|669|666|669|666|670|667|667|666|600
1662745500000|2022-09-09 17:45:00|668|667|670|667|670|667|668|667|1400
1662745800000|2022-09-09 17:50:00|669|666|668|665|669|667|666|665|4000
1662746100000|2022-09-09 17:55:00|667|666|667|665|668|666|667|665|100
1662746400000|2022-09-09 18:00:00|666|664|661|660|666|664|661|660|2200
1662746700000|2022-09-09 18:05:00|660|659|661|659|661|660|658|656|1800
1662747000000|2022-09-09 18:10:00|660|658|664|661|664|661|660|658|5300
1662747300000|2022-09-09 18:15:00|663|662|664|662|665|662|662|661|600
1662747600000|2022-09-09 18:20:00|665|663|668|665|668|666|664|663|100
1662747900000|2022-09-09 18:25:00|667|666|669|667|670|668|667|665|800
1662748200000|2022-09-09 18:30:00|668|666|663|661|669|666|662|661|7400
1662748500000|2022-09-09 18:35:00|662|662|665|662|666|664|662|661|2200
1662748800000|2022-09-09 18:40:00|664|663|665|662|665|663|663|661|200
1662749100000|2022-09-09 18:45:00|664|663|664|661|665|663|662|661|1600
1662749400000|2022-09-09 18:50:00|663|660|661|659|663|661|659|657|16700
1662749700000|2022-09-09 18:55:00|662|660|663|661|664|662|661|660|300
1662750000000|2022-09-09 19:00:00|664|662|664|663|664|663|663|661|200
1662750300000|2022-09-09 19:05:00|663|662|664|661|665|663|662|660|1600
1662750600000|2022-09-09 19:10:00|663|662|664|662|664|663|663|661|800
1662750900000|2022-09-09 19:15:00|663|661|664|662|664|662|662|660|0
1662751200000|2022-09-09 19:20:00|663|661|664|662|664|663|662|661|300
1662751500000|2022-09-09 19:25:00|663|663|664|662|664|663|663|661|3500
1662751800000|2022-09-09 19:30:00|663|661|665|664|665|664|663|661|7800
1662752100000|2022-09-09 19:35:00|664|663|665|664|665|664|664|662|300
1662752400000|2022-09-09 19:40:00|664|663|668|666|668|666|664|663|7000
1662752700000|2022-09-09 19:45:00|667|667|666|665|668|667|666|664|4500
1662753000000|2022-09-09 19:50:00|665|664|667|664|667|666|663|662|8300
1662753300000|2022-09-09 19:55:00|666|663|666|660|667|665|664|660|15400
1662989400000|2022-09-12 13:30:00|683|677|688|685|690|687|677|671|21500
1662989700000|2022-09-12 13:35:00|687|684|674|671|688|685|671|670|14300
1662990000000|2022-09-12 13:40:00|675|672|680|677|682|680|673|670|10900
1662990300000|2022-09-12 13:45:00|679|678|677|675|682|679|676|674|8300
1662990600000|2022-09-12 13:50:00|678|676|681|678|683|681|675|674|2000
1662990900000|2022-09-12 13:55:00|682|679|680|678|683|680|678|675|4700
1662991200000|2022-09-12 14:00:00|681|677|680|677|681|677|678|675|300
1662991500000|2022-09-12 14:05:00|679|678|680|677|681|678|679|676|100
1662991800000|2022-09-12 14:10:00|679|676|675|672|680|678|675|672|1900
1662992100000|2022-09-12 14:15:00|676|673|679|676|680|679|675|673|1300
1662992400000|2022-09-12 14:20:00|678|677|680|679|680|679|676|674|3000
1662992700000|2022-09-12 14:25:00|682|680|681|679|683|680|680|679|3600
1662993000000|2022-09-12 14:30:00|682|680|682|681|683|681|681|679|800
1662993300000|2022-09-12 14:35:00|681|680|681|679|686|684|680|679|7900
1662993600000|2022-09-12 14:40:00|680|678|679|676|681|678|673|672|3200
1662993900000|2022-09-12 14:45:00|678|675|676|674|681|678|675|674|1100
1662994200000|2022-09-12 14:50:00|675|673|672|670|677|675|672|670|5900
1662994500000|2022-09-12 14:55:00|671|669|673|670|675|673|671|669|7200
1662994800000|2022-09-12 15:00:00|672|671|670|669|673|672|668|665|10000
1662995100000|2022-09-12 15:05:00|671|670|669|667|672|670|668|667|3700
1662995400000|2022-09-12 15:10:00|670|668|667|664|670|668|665|664|14900
1662995700000|2022-09-12 15:15:00|666|665|671|669|671|669|665|664|9000
1662996000000|2022-09-12 15:20:00|672|670|675|672|675|672|671|669|1100
1662996300000|2022-09-12 15:25:00|674|671|675|674|675|674|672|670|1200
1662996600000|2022-09-12 15:30:00|676|673|677|675|677|675|674|673|1300
1662996900000|2022-09-12 15:35:00|676|674|674|671|677|674|670|668|5600
1662997200000|2022-09-12 15:40:00|673|672|674|671|675|673|673|671|1400
1662997500000|2022-09-12 15:45:00|675|672|672|671|675|674|672|671|2400
1662997800000|2022-09-12 15:50:00|671|670|666|664|673|671|665|663|10000
1662998100000|2022-09-12 15:55:00|665|662|666|663|668|666|663|661|4800
1662998400000|2022-09-12 16:00:00|665|664|665|663|668|666|664|663|300
1662998700000|2022-09-12 16:05:00|666|664|663|662|667|664|663|662|2000
1662999000000|2022-09-12 16:10:00|662|661|664|662|665|663|661|660|1500
1662999300000|2022-09-12 16:15:00|665|663|662|661|665|663|662|661|1400
1662999600000|2022-09-12 16:20:00|661|660|665|663|665|663|661|660|1400
1662999900000|2022-09-12 16:25:00|664|662|668|667|668|667|663|661|2600
1663000200000|2022-09-12 16:30:00|667|666|668|667|670|668|666|665|2800
1663000500000|2022-09-12 16:35:00|667|666|668|666|669|666|665|662|3100
1663000800000|2022-09-12 16:40:00|667|667|665|663|669|667|664|662|1300
1663001100000|2022-09-12 16:45:00|664|662|658|656|664|663|657|655|4800
1663001400000|2022-09-12 16:50:00|657|655|659|657|659|657|655|654|1600
1663001700000|2022-09-12 16:55:00|660|658|662|660|662|660|658|657|600
1663002000000|2022-09-12 17:00:00|661|658|661|659|662|660|658|656|700
1663002300000|2022-09-12 17:05:00|662|660|665|663|666|663|660|659|1000
1663002600000|2022-09-12 17:10:00|664|664|666|665|668|666|664|664|1300
1663002900000|2022-09-12 17:15:00|667|666|669|666|670|668|667|666|1100
1663003200000|2022-09-12 17:20:00|668|665|665|664|669|665|663|661|600
1663003500000|2022-09-12 17:25:00|666|662|669|666|669|666|664|662|1300
1663003800000|2022-09-12 17:30:00|668|667|668|665|668|667|666|664|700
1663004100000|2022-09-12 17:35:00|667|664|666|665|668|665|665|664|4000
1663004400000|2022-09-12 17:40:00|665|664|666|663|667|664|664|663|1600
1663004700000|2022-09-12 17:45:00|665|664|666|664|667|665|664|663|300
1663005000000|2022-09-12 17:50:00|665|665|670|668|670|668|665|665|200
1663005300000|2022-09-12 17:55:00|669|666|669|667|670|667|668|666|300
1663005600000|2022-09-12 18:00:00|668|668|668|667|669|668|668|667|0
1663005900000|2022-09-12 18:05:00|667|666|666|665|668|666|666|664|800
1663006200000|2022-09-12 18:10:00|667|664|667|665|667|665|665|664|2100
1663006500000|2022-09-12 18:15:00|666|664|660|657|667|664|659|657|5400
1663006800000|2022-09-12 18:20:00|661|658|663|661|665|662|660|658|300
1663007100000|2022-09-12 18:25:00|664|662|661|658|664|662|660|658|700
1663007400000|2022-09-12 18:30:00|660|659|661|658|662|660|660|657|300
1663007700000|2022-09-12 18:35:00|660|659|663|660|663|660|660|658|0
1663008000000|2022-09-12 18:40:00|662|661|663|662|663|662|662|661|100
1663008300000|2022-09-12 18:45:00|664|663|669|667|669|667|664|663|6900
1663008600000|2022-09-12 18:50:00|670|668|665|663|670|668|664|663|3600
1663008900000|2022-09-12 18:55:00|664|664|666|664|667|664|664|663|3000
1663009200000|2022-09-12 19:00:00|665|663|665|663|666|663|662|661|2500
1663009500000|2022-09-12 19:05:00|664|664|668|667|669|667|664|664|3000
1663009800000|2022-09-12 19:10:00|667|666|666|665|668|667|666|664|3200
1663010100000|2022-09-12 19:15:00|665|664|667|665|667|665|664|662|3600
1663010400000|2022-09-12 19:20:00|666|664|666|664|668|666|665|664|900
1663010700000|2022-09-12 19:25:00|665|665|666|664|666|665|665|664|800
1663011000000|2022-09-12 19:30:00|665|665|665|664|668|666|665|664|4600
1663011300000|2022-09-12 19:35:00|664|663|665|663|668|666|664|662|3400
1663011600000|2022-09-12 19:40:00|664|664|666|665|666|665|664|664|300
1663011900000|2022-09-12 19:45:00|665|664|666|665|666|665|664|662|5800
1663012200000|2022-09-12 19:50:00|667|666|665|664|667|666|664|662|8800
1663012500000|2022-09-12 19:55:00|666|665|665|664|667|665|665|663|9700
1663075800000|2022-09-13 13:30:00|610|609|629|625|630|626|605|602|15500
1663076100000|2022-09-13 13:35:00|630|626|610|607|630|626|608|605|13800
1663076400000|2022-09-13 13:40:00|609|606|600|597|610|607|598|595|44300
1663076700000|2022-09-13 13:45:00|599|596|603|600|607|604|595|593|6500
1663077000000|2022-09-13 13:50:00|604|601|607|605|608|605|603|600|2500
1663077300000|2022-09-13 13:55:00|606|603|601|600|606|604|601|600|10200
1663077600000|2022-09-13 14:00:00|600|598|602|599|604|602|597|595|9100
1663077900000|2022-09-13 14:05:00|601|600|608|605|608|606|601|599|4800
1663078200000|2022-09-13 14:10:00|607|604|613|611|614|612|607|604|1800
1663078500000|2022-09-13 14:15:00|612|612|618|616|618|617|611|609|2300
1663078800000|2022-09-13 14:20:00|617|615|608|605|618|616|605|603|6100
1663079100000|2022-09-13 14:25:00|607|606|609|606|611|608|606|605|1100
1663079400000|2022-09-13 14:30:00|608|605|609|607|612|609|607|605|2400
1663079700000|2022-09-13 14:35:00|608|608|605|603|611|609|605|602|1600
1663080000000|2022-09-13 14:40:00|606|604|604|603|607|604|603|601|5200
1663080300000|2022-09-13 14:45:00|603|602|602|601|604|602|602|601|2600
1663080600000|2022-09-13 14:50:00|603|600|601|600|603|600|600|599|13100
1663080900000|2022-09-13 14:55:00|602|601|606|603|608|606|601|601|11600
1663081200000|2022-09-13 15:00:00|605|602|604|603|607|604|603|600|500
1663081500000|2022-09-13 15:05:00|605|602|603|601|605|602|600|599|9000
1663081800000|2022-09-13 15:10:00|602|600|600|599|603|601|600|599|300
1663082100000|2022-09-13 15:15:00|601|598|599|597|602|599|598|597|2800
1663082400000|2022-09-13 15:20:00|600|598|599|597|600|598|598|597|4400
1663082700000|2022-09-13 15:25:00|598|598|601|599|601|599|598|597|2200
1663083000000|2022-09-13 15:30:00|600|598|604|602|605|604|600|598|400
1663083300000|2022-09-13 15:35:00|605|601|603|601|605|603|601|599|700
1663083600000|2022-09-13 15:40:00|604|600|604|602|604|602|601|600|6000
1663083900000|2022-09-13 15:45:00|603|601|604|603|606|604|603|601|2000
1663084200000|2022-09-13 15:50:00|605|604|610|608|610|608|605|604|1100
1663084500000|2022-09-13 15:55:00|609|607|606|604|610|607|605|603|200
1663084800000|2022-09-13 16:00:00|605|603|608|606|608|606|603|600|300
1663085100000|2022-09-13 16:05:00|607|607|610|608|610|609|607|604|2700
1663085400000|2022-09-13 16:10:00|611|609|613|611|613|611|610|609|8900
1663085700000|2022-09-13 16:15:00|612|608|610|608|613|608|609|607|500
1663086000000|2022-09-13 16:20:00|609|606|607|605|610|606|606|605|400
1663086300000|2022-09-13 16:25:00|606|604|605|603|606|604|603|602|2300
1663086600000|2022-09-13 16:30:00|604|602|605|602|605|603|602|600|100
1663086900000|2022-09-13 16:35:00|604|603|605|602|605|604|603|601|1200
1663087200000|2022-09-13 16:40:00|604|603|605|603|606|604|604|603|100
1663087500000|2022-09-13 16:45:00|606|604|606|605|607|605|605|602|600
1663087800000|2022-09-13 16:50:00|607|604|605|604|607|604|605|604|3100
1663088100000|2022-09-13 16:55:00|604|601|604|601|604|602|603|601|900
1663088400000|2022-09-13 17:00:00|603|600|604|602|609|606|602|600|500
1663088700000|2022-09-13 17:05:00|603|603|603|602|606|603|603|602|1100
1663089000000|2022-09-13 17:10:00|604|603|605|603|605|603|603|602|0
1663089300000|2022-09-13 17:15:00|606|604|605|604|607|604|605|603|100
1663089600000|2022-09-13 17:20:00|606|605|608|606|608|606|606|604|600
1663089900000|2022-09-13 17:25:00|607|607|611|608|611|609|607|607|400
1663090200000|2022-09-13 17:30:00|610|607|608|606|610|608|607|605|0
1663090500000|2022-09-13 17:35:00|609|607|609|607|609|607|606|605|100
1663090800000|2022-09-13 17:40:00|608|606|607|605|609|607|607|605|1300
1663091100000|2022-09-13 17:45:00|608|606|608|605|608|606|605|603|400
1663091400000|2022-09-13 17:50:00|607|604|605|604|608|604|605|603|0
1663091700000|2022-09-13 17:55:00|606|605|607|605|607|605|606|605|100
1663092000000|2022-09-13 18:00:00|608|604|607|604|608|604|605|604|200
1663092300000|2022-09-13 18:05:00|608|605|608|606|609|607|607|605|1100
1663092600000|2022-09-13 18:10:00|607|604|609|608|610|609|606|604|1100
1663092900000|2022-09-13 18:15:00|610|607|609|607|610|609|609|606|900
1663093200000|2022-09-13 18:20:00|608|606|607|605|608|606|607|605|100
1663093500000|2022-09-13 18:25:00|608|606|607|605|608|606|606|605|100
1663093800000|2022-09-13 18:30:00|606|604|605|602|607|604|604|602|2000
1663094100000|2022-09-13 18:35:00|604|601|602|600|604|602|601|599|7100
1663094400000|2022-09-13 18:40:00|601|599|601|599|601|599|600|599|100
1663094700000|2022-09-13 18:45:00|602|600|603|601|603|601|602|600|0
1663095000000|2022-09-13 18:50:00|602|600|602|600|602|600|601|600|900
1663095300000|2022-09-13 18:55:00|603|601|602|600|604|602|601|600|300
1663095600000|2022-09-13 19:00:00|601|601|600|599|602|601|600|599|700
1663095900000|2022-09-13 19:05:00|601||600||601||600||0
1663096200000|2022-09-13 19:10:00|601|600|602|600|602|600|600|600|900
1663096500000|2022-09-13 19:15:00|603|601|604|602|605|602|602|600|1000
1663096800000|2022-09-13 19:20:00|605|603|604|603|605|603|604|602|3000
1663097100000|2022-09-13 19:25:00|603|602|604|602|604|602|603|601|200
1663097400000|2022-09-13 19:30:00|605|603|602|599|605|603|601|599|2500
1663097700000|2022-09-13 19:35:00|601|600|603|602|604|602|601|599|600
1663098000000|2022-09-13 19:40:00|602|601|602|600|603|601|601|599|1600
1663098300000|2022-09-13 19:45:00|603|601|602|601|603|602|602|601|3400
1663098600000|2022-09-13 19:50:00|603|602|603|602|603|602|602|601|5200
1663098900000|2022-09-13 19:55:00|602|601|600|598|603|601|600|598|3300
1663162200000|2022-09-14 13:30:00|599|597|592|589|604|599|592|589|5000
1663162500000|2022-09-14 13:35:00|591|590|596|593|599|597|589|587|1300
1663162800000|2022-09-14 13:40:00|597|594|599|597|599|597|588|587|1100
1663163100000|2022-09-14 13:45:00|598|595|593|590|601|599|591|589|2500
1663163400000|2022-09-14 13:50:00|592|591|595|590|596|594|591|588|1100
1663163700000|2022-09-14 13:55:00|594|589|600|597|600|597|594|588|1000
1663164000000|2022-09-14 14:00:00|599|596|596|593|600|598|596|593|600
1663164300000|2022-09-14 14:05:00|598|594|598|595|600|598|596|594|3700
1663164600000|2022-09-14 14:10:00|600|594|598|595|600|595|598|593|400
1663164900000|2022-09-14 14:15:00|597|596|600|596|602|598|597|596|6700
1663165200000|2022-09-14 14:20:00|599|597|595|590|599|597|595|590|200
1663165500000|2022-09-14 14:25:00|594|591|594|589|594|591|591|587|3800
1663165800000|2022-09-14 14:30:00|592|588|597|593|598|595|591|588|3200
1663166100000|2022-09-14 14:35:00|595|594|600|595|600|595|595|594|600
1663166400000|2022-09-14 14:40:00|597|596|602|599|603|599|597|596|3700
1663166700000|2022-09-14 14:45:00|603|600|604|600|605|601|602|600|0
1663167000000|2022-09-14 14:50:00|605|601|609|602|609|602|605|601|800
1663167300000|2022-09-14 14:55:00|608||608||608||608||0
1663167600000|2022-09-14 15:00:00|607|600|603|600|607|600|603|600|100
1663167900000|2022-09-14 15:05:00|605|601|609|605|610|605|605|601|700
1663168200000|2022-09-14 15:10:00|608|606|607|605|608|606|607|605|0
1663168500000|2022-09-14 15:15:00|606|606|606|604|606|606|606|603|1000
1663168800000|2022-09-14 15:20:00|608|603|606|603|608|604|606|603|100
1663169100000|2022-09-14 15:25:00|607|604|607|603|608|604|606|603|0
1663169400000|2022-09-14 15:30:00|606|604|604|601|606|604|604|600|1200
1663169700000|2022-09-14 15:35:00|603||606||606||603||1000
1663170000000|2022-09-14 15:40:00|||||||||300
1663170300000|2022-09-14 15:45:00|608|602|606|603|608|603|606|602|0
1663170600000|2022-09-14 15:50:00|605|602|606|603|606|603|605|602|100
1663170900000|2022-09-14 15:55:00|605|604|606|604|606|604|605|604|100
1663171200000|2022-09-14 16:00:00|605|602|603|601|606|602|603|601|100
1663171500000|2022-09-14 16:05:00|604|600|603|601|604|601|603|600|300
1663171800000|2022-09-14 16:10:00|604|600|604|601|605|601|601|600|0
1663172100000|2022-09-14 16:15:00|605||605||605||605||0
1663172400000|2022-09-14 16:20:00|604||604||604||604||0
1663172700000|2022-09-14 16:25:00|603|600|601|599|603|600|601|599|1800
1663173000000|2022-09-14 16:30:00|602||601||602||600||400
1663173300000|2022-09-14 16:35:00|603|598|603|601|603|601|603|598|200
1663173600000|2022-09-14 16:40:00|604|600|605|601|605|601|603|600|800
1663173900000|2022-09-14 16:45:00||603||604||604||603|100
1663174200000|2022-09-14 16:50:00|606|603|606|604|606|604|605|602|1000
1663174500000|2022-09-14 16:55:00|605|603|605|602|605|603|605|602|400
1663175100000|2022-09-14 17:05:00|606|603|608|605|608|605|606|603|1300
1663175400000|2022-09-14 17:10:00|607|606|609|606|609|606|607|606|300
1663175700000|2022-09-14 17:15:00|||||||||400
1663176000000|2022-09-14 17:20:00|608|607|608|605|608|607|608|605|100
1663176300000|2022-09-14 17:25:00|607|604|606|604|608|606|606|603|400
1663176600000|2022-09-14 17:30:00|605|605|605|602|605|605|605|602|600
1663176900000|2022-09-14 17:35:00||601||601||601||601|300
1663177200000|2022-09-14 17:40:00|||||||||100
1663177500000|2022-09-14 17:45:00|604|600|599|596|604|600|599|595|2300
1663177800000|2022-09-14 17:50:00|||||||||500
1663178100000|2022-09-14 17:55:00|598|595|598|596|599|596|598|595|2100
1663178400000|2022-09-14 18:00:00|597|595|597|595|597|596|597|595|1200
1663178700000|2022-09-14 18:05:00|598|596|598|595|599|597|598|595|1100
1663179000000|2022-09-14 18:10:00|597|594|596|593|597|594|594|592|3900
1663179300000|2022-09-14 18:15:00|594|592|595|592|595|593|594|591|2400
1663179600000|2022-09-14 18:20:00|596|593|596|594|596|594|596|593|600
1663179900000|2022-09-14 18:25:00|595|593|595|592|596|593|594|592|1400
1663180200000|2022-09-14 18:30:00|594|594|596|593|597|595|594|592|3700
1663180500000|2022-09-14 18:35:00|595|592|594|592|595|593|594|592|700
1663180800000|2022-09-14 18:40:00|593||593||594||593||300
1663181100000|2022-09-14 18:45:00|592|591|596|593|596|593|592|591|2700
1663181400000|2022-09-14 18:50:00|595|594|594|592|597|595|594|592|100
1663181700000|2022-09-14 18:55:00|595|593|594|593|595|593|594|593|300
1663182000000|2022-09-14 19:00:00|595|594|596|594|596|594|594|593|100
1663182300000|2022-09-14 19:05:00|597|593|598|596|598|597|597|593|200
1663182600000|2022-09-14 19:10:00|599|597|595|593|599|597|595|593|1200
1663182900000|2022-09-14 19:15:00|594|592|591|590|594|592|591|588|500
1663183200000|2022-09-14 19:20:00|592|589|594|591|594|592|591|589|500
1663183500000|2022-09-14 19:25:00|593|590|594|592|594|593|593|590|2100
1663183800000|2022-09-14 19:30:00|593|591|594|592|594|593|593|590|3600
1663184100000|2022-09-14 19:35:00|593|593|593|591|594|593|593|590|1700
1663184400000|2022-09-14 19:40:00|594|592|594|592|594|593|593|591|3000
1663184700000|2022-09-14 19:45:00|595|593|596|594|596|595|595|593|11900
1663185000000|2022-09-14 19:50:00|597|593|599|597|599|597|596|593|6500
1663185300000|2022-09-14 19:55:00|598|596|599|596|599|596|597|595|700
1663248600000|2022-09-15 13:30:00|592|586|586|582|594|586|584|580|3100
1663248900000|2022-09-15 13:35:00|585|581|577|575|586|582|575|572|9900
1663249200000|2022-09-15 13:40:00|578|576|587|585|589|586|577|575|200
1663249500000|2022-09-15 13:45:00|588|586|593|591|593|591|584|582|3900
1663249800000|2022-09-15 13:50:00|592|590|594|592|595|592|590|588|4300
1663250100000|2022-09-15 13:55:00||591||592||592||590|0
1663250400000|2022-09-15 14:00:00|595|593|595|591|596|594|595|591|1600
1663250700000|2022-09-15 14:05:00|594|592|595|593|597|595|594|592|8300
1663251000000|2022-09-15 14:10:00|596|594|598|594|598|595|596|593|1100
1663251300000|2022-09-15 14:15:00|599|595|600|597|600|597|598|595|2300
1663251600000|2022-09-15 14:20:00|599|596|593|589|599|597|593|588|1200
1663251900000|2022-09-15 14:25:00|592|591|588|585|593|591|587|585|4400
1663252200000|2022-09-15 14:30:00|589|586|585|582|589|586|585|581|100
1663252500000|2022-09-15 14:35:00|586|581|586|581|587|584|585|581|500
1663252800000|2022-09-15 14:40:00|585|582|586|583|586|584|585|582|700
1663253100000|2022-09-15 14:45:00|587|584|585|580|588|585|585|580|200
1663253400000|2022-09-15 14:50:00|584|579|583|579|584|580|583|579|300
1663253700000|2022-09-15 14:55:00|581|580|579|576|581|580|579|576|5200
1663254000000|2022-09-15 15:00:00|578|575|577|575|578|576|575|572|7400
1663254300000|2022-09-15 15:05:00|576|574|577|574|578|575|576|574|1000
1663254600000|2022-09-15 15:10:00|576|573|575|573|577|574|573|571|4200
1663254900000|2022-09-15 15:15:00|576|571|579|577|580|577|573|571|1700
1663255200000|2022-09-15 15:20:00|578|575|579|577|582|580|578|575|1400
1663255500000|2022-09-15 15:25:00|580|576|580|578|582|579|578|576|1900
1663255800000|2022-09-15 15:30:00|581|577|583|581|583|581|580|577|1100
1663256100000|2022-09-15 15:35:00|582|580|582|579|583|582|580|578|4800
1663256400000|2022-09-15 15:40:00|583|580|584|581|585|582|581|579|2300
1663256700000|2022-09-15 15:45:00|583|582|582|578|584|582|582|578|2100
1663257000000|2022-09-15 15:50:00|581|580|578|575|582|580|578|575|1400
1663257300000|2022-09-15 15:55:00|577|574|579|576|579|576|576|572|5700
1663257600000|2022-09-15 16:00:00|578|577|577|576|580|577|577|576|900
1663257900000|2022-09-15 16:05:00|579|575|577|574|579|575|577|574|1000
1663258200000|2022-09-15 16:10:00|574|575|575|572|576|575|574|572|1100
1663258500000|2022-09-15 16:15:00|576|571|577|574|577|575|575|571|500
1663258800000|2022-09-15 16:20:00|576|573|577|575|578|575|576|571|0
1663259100000|2022-09-15 16:25:00|578|576|576|573|578|576|576|573|500
1663259400000|2022-09-15 16:30:00|577|574|581|579|581|579|576|574|500
1663259700000|2022-09-15 16:35:00|583|580|581|579|583|580|580|578|100
1663260000000|2022-09-15 16:40:00|582|580|583|579|585|582|582|579|400
1663260300000|2022-09-15 16:45:00|582|580|582|579|582|580|581|578|0
1663260600000|2022-09-15 16:50:00|581|580|582|580|582|581|581|579|0
1663260900000|2022-09-15 16:55:00|581|579|583|582|583|582|581|579|200
1663261200000|2022-09-15 17:00:00|584|583|587|585|589|587|584|582|4000
1663261500000|2022-09-15 17:05:00|588|587|588|585|589|587|586|585|8400
1663261800000|2022-09-15 17:10:00|587|584|586|583|587|584|585|583|1200
1663262100000|2022-09-15 17:15:00|587|584|587|584|587|584|586|583|0
1663262400000|2022-09-15 17:20:00|588|586|590|587|590|587|588|585|1500
1663262700000|2022-09-15 17:25:00|589|586|591|587|594|587|589|586|200
1663263000000|2022-09-15 17:30:00|590|586|590|587|590|587|590|586|500
1663263300000|2022-09-15 17:35:00|589|586|588|586|589|586|588|586|0
1663263600000|2022-09-15 17:40:00|590|587|589|586|590|587|589|586|100
1663263900000|2022-09-15 17:45:00|590|587|590|587|590|587|589|586|600
1663264200000|2022-09-15 17:50:00|589|586|590|587|590|587|588|586|400
1663264500000|2022-09-15 17:55:00|588|586|588|586|590|586|588|586|100
1663264800000|2022-09-15 18:00:00|587|585|585|583|587|585|584|582|2200
1663265100000|2022-09-15 18:05:00|586|582|583|581|586|584|582|580|11600
1663265400000|2022-09-15 18:10:00|584|582|585|582|586|582|583|582|2400
1663265700000|2022-09-15 18:15:00|584|583|586|583|587|583|584|583|300
1663266000000|2022-09-15 18:20:00|585|581|584|581|585|581|584|581|200
1663266300000|2022-09-15 18:25:00|586|582|587|582|587|582|585|582|700
1663266600000|2022-09-15 18:30:00|588|583|588|584|588|584|587|583|1000
1663266900000|2022-09-15 18:35:00|587|585|588|586|588|586|587|584|100
1663267200000|2022-09-15 18:40:00|589|584|588|585|589|585|587|584|700
1663267500000|2022-09-15 18:45:00|587|584|587|582|587|586|587|582|1100
1663267800000|2022-09-15 18:50:00|585|583|587|584|587|584|584|581|400
1663268100000|2022-09-15 18:55:00|586|583|587|584|587|584|585|583|1100
1663268400000|2022-09-15 19:00:00|588|585|589|585|589|585|586|584|1100
1663268700000|2022-09-15 19:05:00|588|586|588|584|588|586|587|583|100
1663269000000|2022-09-15 19:10:00|587|583|586|583|587|584|585|582|11500
1663269300000|2022-09-15 19:15:00|587|584|584|582|587|584|584|581|900
1663269600000|2022-09-15 19:20:00|585|583|584|582|586|583|583|580|100
1663269900000|2022-09-15 19:25:00|583|581|582|580|585|582|581|580|0
1663270200000|2022-09-15 19:30:00|581|581|582|580|584|582|581|580|1300
1663270500000|2022-09-15 19:35:00|583|581|608|605|609|606|583|581|22700
1663270800000|2022-09-15 19:40:00|607|604|599|596|608|605|599|595|2600
1663271100000|2022-09-15 19:45:00|598|595|597|594|599|597|596|593|2200
1663271400000|2022-09-15 19:50:00|599|593|598|596|601|598|595|593|1400
1663271700000|2022-09-15 19:55:00|599|597|600|595|600|598|598|594|5600
1663335000000|2022-09-16 13:30:00|584|578|574|571|584|578|574|570|3000
1663335300000|2022-09-16 13:35:00|573|570|578|575|578|575|568|565|14900
1663335600000|2022-09-16 13:40:00|577|574|567|564|577|574|565|563|8000
1663335900000|2022-09-16 13:45:00|568|565|570|567|572|569|567|564|3500
1663336200000|2022-09-16 13:50:00|569|568|566|565|572|570|564|563|7100
1663336500000|2022-09-16 13:55:00|567|564|564|562|567|564|562|561|12300
1663336800000|2022-09-16 14:00:00|566|564|567|565|567|565|564|562|3900
1663337100000|2022-09-16 14:05:00|568|566|569|567|573|571|567|565|1300
1663337400000|2022-09-16 14:10:00|570|568|574|572|579|577|569|567|800
1663337700000|2022-09-16 14:15:00|573|570|570|567|575|572|569|567|1800
1663338000000|2022-09-16 14:20:00|572|565|571|568|572|568|570|565|300
1663338300000|2022-09-16 14:25:00|570|567|570|567|571|569|569|567|4800
1663338600000|2022-09-16 14:30:00|571|568|576|572|576|572|571|568|200
1663338900000|2022-09-16 14:35:00|577|574|577|574|579|575|577|573|5500
1663339200000|2022-09-16 14:40:00|579|575|578|574|579|576|577|574|400
1663339500000|2022-09-16 14:45:00|577|575|576|571|577|575|576|571|600
1663339800000|2022-09-16 14:50:00|575|570|575|571|575|572|575|570|600
1663340100000|2022-09-16 14:55:00|574|570|574|570|574|572|574|570|300
1663340400000|2022-09-16 15:00:00||571||571||571||570|1300
1663340700000|2022-09-16 15:05:00|575|572|576|571|576|573|574|571|500
1663341000000|2022-09-16 15:10:00|575|570|575|571|575|571|575|570|300
1663341300000|2022-09-16 15:15:00|576|572|577|572|577|572|576|572|200
1663341600000|2022-09-16 15:20:00|576||576||576||576||100
1663341900000|2022-09-16 15:25:00|575|571|575|571|575|571|575|571|500
1663342200000|2022-09-16 15:30:00|574|572|576|574|576|574|573|570|3300
1663342500000|2022-09-16 15:35:00|577|572|575|571|577|573|575|571|500
1663342800000|2022-09-16 15:40:00|572|570|572|570|572|571|572|570|1200
1663343100000|2022-09-16 15:45:00|574|571|574|571|574|572|574|571|1800
1663343400000|2022-09-16 15:50:00|575|572|574|571|575|573|574|571|200
1663343700000|2022-09-16 15:55:00|573|572|575|572|575|572|573|571|100
1663344000000|2022-09-16 16:00:00|574|571|572|570|574|571|572|570|1900
1663344300000|2022-09-16 16:05:00||571||570||571||570|1500
1663344600000|2022-09-16 16:10:00|573|571|573|571|573|571|572|570|500
1663344900000|2022-09-16 16:15:00|574|570|576|574|576|574|574|570|2300
1663345200000|2022-09-16 16:20:00|575|573|573|571|575|574|573|570|1900
1663345500000|2022-09-16 16:25:00|572|572|571|570|572|572|571|569|6700
1663345800000|2022-09-16 16:30:00|572|569|571|569|572|570|571|569|600
1663346100000|2022-09-16 16:35:00|570|570|570|569|572|570|570|568|7300
1663346400000|2022-09-16 16:40:00|571|570|573|572|574|572|571|570|1300
1663346700000|2022-09-16 16:45:00|574|570|574|572|574|572|571|569|1000
1663347000000|2022-09-16 16:50:00|573|571|572|570|574|572|572|570|200
1663347300000|2022-09-16 16:55:00||571||571||571||570|0
1663347600000|2022-09-16 17:00:00|573|572|570|568|573|572|569|568|1400
1663347900000|2022-09-16 17:05:00|569|567|570|568|570|568|567|565|4800
1663348200000|2022-09-16 17:10:00|569|567|569|567|570|569|569|567|100
1663348500000|2022-09-16 17:15:00|568|568|568|567|569|568|568|567|500
1663348800000|2022-09-16 17:20:00|567|566|566|565|568|566|564|563|2000
1663349100000|2022-09-16 17:25:00|567|564|567|566|567|566|565|564|1000
1663349400000|2022-09-16 17:30:00|568|565|567|565|569|567|567|565|100
1663349700000|2022-09-16 17:35:00|568|566|571|570|572|570|568|565|1300
1663350000000|2022-09-16 17:40:00|572|569|570|567|572|570|568|567|3100
1663350300000|2022-09-16 17:45:00|569|566|567|566|570|567|567|565|200
1663350600000|2022-09-16 17:50:00|566|565|567|565|568|566|566|565|2100
1663350900000|2022-09-16 17:55:00|566|566|567|565|568|566|566|565|200
1663351200000|2022-09-16 18:00:00|566|566|568|565|568|566|566|565|100
1663351500000|2022-09-16 18:05:00|567|563|566|563|567|563|564|562|1800
1663351800000|2022-09-16 18:10:00|565|564|563|562|565|564|563|562|1000
1663352100000|2022-09-16 18:15:00|562|561|562|560|563|561|561|560|1500
1663352400000|2022-09-16 18:20:00|561|561|563|561|564|561|561|560|2300
1663352700000|2022-09-16 18:25:00|564|562|567|565|569|566|564|561|500
1663353000000|2022-09-16 18:30:00|566|564|570|568|570|568|565|563|1100
1663353300000|2022-09-16 18:35:00|569|567|570|567|571|569|568|566|1900
1663353600000|2022-09-16 18:40:00|569|568|571|569|572|569|569|566|3300
1663353900000|2022-09-16 18:45:00|572|570|573|570|573|571|571|569|900
1663354200000|2022-09-16 18:50:00|572|569|575|573|576|574|572|569|3100
1663354500000|2022-09-16 18:55:00|574|572|576|574|576|574|573|571|1300
1663354800000|2022-09-16 19:00:00|577|575|577|575|578|576|575|573|1900
1663355100000|2022-09-16 19:05:00|578|576|580|577|581|580|577|575|7000
1663355400000|2022-09-16 19:10:00|579|576|574|572|579|576|574|571|500
1663355700000|2022-09-16 19:15:00|573|571|571|570|576|573|571|568|200
1663356000000|2022-09-16 19:20:00|572|569|571|568|575|573|571|568|1700
1663356300000|2022-09-16 19:25:00|570|569|568|567|570|569|567|565|1900
1663356600000|2022-09-16 19:30:00|567|566|566|565|567|567|566|565|3400
1663356900000|2022-09-16 19:35:00|567|566|569|568|570|568|567|565|5100
1663357200000|2022-09-16 19:40:00|570|569|572|570|572|571|569|566|4000
1663357500000|2022-09-16 19:45:00|571|571|573|571|573|572|570|567|700
1663357800000|2022-09-16 19:50:00|572|570|570|567|573|571|568|566|3900
1663358100000|2022-09-16 19:55:00|569|566|570|563|570|568|566|563|24200
1663594200000|2022-09-19 13:30:00|540|539|538|535|544|540|535|531|3800
1663594500000|2022-09-19 13:35:00|537|536|541|538|542|540|536|532|500
1663594800000|2022-09-19 13:40:00|543|539|545|542|552|549|541|539|1200
1663595100000|2022-09-19 13:45:00|544|541|541|539|548|546|538|536|1100
1663595400000|2022-09-19 13:50:00|542|540|546|542|547|542|542|539|200
1663595700000|2022-09-19 13:55:00|545|543|547|544|547|545|544|541|2300
1663596000000|2022-09-19 14:00:00|546|543|546|540|546|543|546|539|500
1663596300000|2022-09-19 14:05:00|545|539|536|534|545|539|536|532|3900
1663596600000|2022-09-19 14:10:00|537|535|543|538|544|541|537|535|1200
1663596900000|2022-09-19 14:15:00|542|536|542|538|544|541|542|536|700
1663597200000|2022-09-19 14:20:00|541|537|543|540|543|540|541|537|100
1663597500000|2022-09-19 14:25:00|542|541|542|540|544|541|542|540|0
1663597800000|2022-09-19 14:30:00|541|539|542|540|544|541|541|538|1100
1663598100000|2022-09-19 14:35:00|544|541|546|543|546|544|544|541|700
1663598400000|2022-09-19 14:40:00|547|544|549|547|549|547|546|543|9900
1663598700000|2022-09-19 14:45:00|550|548|550|546|551|548|547|545|1700
1663599000000|2022-09-19 14:50:00|548|547|548|545|548|547|547|545|100
1663599300000|2022-09-19 14:55:00|549|546|548|546|550|547|548|546|300
1663599600000|2022-09-19 15:00:00|547|547|547|546|548|547|547|545|100
1663599900000|2022-09-19 15:05:00|548|545|547|544|548|547|546|543|700
1663600200000|2022-09-19 15:10:00|546|545|547|544|547|545|546|543|2100
1663600500000|2022-09-19 15:15:00|546||546||546||546||100
1663600800000|2022-09-19 15:20:00|545|543|545|542|545|543|545|542|0
1663601100000|2022-09-19 15:25:00|544|541|542|540|544|541|542|540|200
1663601400000|2022-09-19 15:30:00|543|541|542|540|543|541|541|538|800
1663601700000|2022-09-19 15:35:00|541|538|540|538|541|540|540|538|2600
1663602000000|2022-09-19 15:40:00|541|539|541|539|542|539|541|538|1100
1663602300000|2022-09-19 15:45:00|542|540|544|542|544|542|542|540|300
1663602600000|2022-09-19 15:50:00|545|541|544|541|545|544|544|541|300
1663602900000|2022-09-19 15:55:00|545|542|543|540|545|542|543|540|900
1663603200000|2022-09-19 16:00:00|544|541|544|541|544|541|544|540|100
1663603500000|2022-09-19 16:05:00|543|540|543|541|543|541|543|540|100
1663603800000|2022-09-19 16:10:00|541|540|540|538|541|540|540|538|300
1663604100000|2022-09-19 16:15:00|539|539|541|539|541|539|539|538|300
1663604400000|2022-09-19 16:20:00|540|538|540|539|541|539|539|538|200
1663604700000|2022-09-19 16:25:00|539|538|540|538|540|538|539|538|600
1663605000000|2022-09-19 16:30:00|539|539|541|539|542|539|539|538|200
1663605300000|2022-09-19 16:35:00|542|540|542|540|543|541|541|539|600
1663605600000|2022-09-19 16:40:00|541|539|543|541|543|541|541|539|0
1663605900000|2022-09-19 16:45:00|542|540|542|540|542|540|541|540|0
1663606200000|2022-09-19 16:50:00|543|541|545|544|545|544|543|541|1000
1663606500000|2022-09-19 16:55:00|546|543|545|543|547|543|545|543|1500
1663606800000|2022-09-19 17:00:00|546|544|546|543|547|544|545|543|100
1663607100000|2022-09-19 17:05:00|545|542|546|543|546|543|544|542|2000
1663607400000|2022-09-19 17:10:00||542||542||542||542|400
1663607700000|2022-09-19 17:15:00|||||||||100
1663608000000|2022-09-19 17:20:00|545||545||545||545||0
1663608300000|2022-09-19 17:25:00|546|543|546|544|546|544|546|543|0
1663608600000|2022-09-19 17:30:00|545|543|543|541|546|543|543|541|500
1663608900000|2022-09-19 17:35:00|544|542|545|542|545|543|543|542|100
1663609200000|2022-09-19 17:40:00|546|543|545|543|546|544|545|543|100
1663609500000|2022-09-19 17:45:00|546|544|546|543|546|545|545|543|100
1663609800000|2022-09-19 17:50:00|545|544|546|544|546|544|545|543|0
1663610100000|2022-09-19 17:55:00|547|545|545|543|547|546|544|542|200
1663610400000|2022-09-19 18:00:00|547|544|550|547|550|547|546|543|1600
1663610700000|2022-09-19 18:05:00|552|548|552|550|552|550|550|548|2500
1663611000000|2022-09-19 18:10:00|551|549|554|552|556|554|551|549|1100
1663611300000|2022-09-19 18:15:00|555|551|558|556|560|558|554|551|1400
1663611600000|2022-09-19 18:20:00|559|555|558|556|560|558|558|555|500
1663611900000|2022-09-19 18:25:00|559|557|559|557|559|558|558|556|100
1663612200000|2022-09-19 18:30:00|560|558|563|561|563|561|560|558|3900
1663612500000|2022-09-19 18:35:00|565|560|566|564|566|565|565|560|800
1663612800000|2022-09-19 18:40:00|565|563|566|563|567|565|564|561|200
1663613100000|2022-09-19 18:45:00|565|562|563|561|566|564|563|561|200
1663613400000|2022-09-19 18:50:00|565|562|566|564|567|564|565|562|900
1663613700000|2022-09-19 18:55:00|567|565|568|566|569|566|566|563|100
1663614000000|2022-09-19 19:00:00|569|567|571|569|572|569|568|566|3100
1663614300000|2022-09-19 19:05:00|570|568|570|568|571|569|569|567|1200
1663614600000|2022-09-19 19:10:00|571|569|571|568|574|571|570|568|700
1663614900000|2022-09-19 19:15:00|570|569|569|568|571|569|569|568|400
1663615200000|2022-09-19 19:20:00|568|566|567|565|569|568|567|564|900
1663615500000|2022-09-19 19:25:00|568|566|565|563|569|567|565|562|600
1663615800000|2022-09-19 19:30:00|566|564|565|563|567|565|565|563|600
1663616100000|2022-09-19 19:35:00|564|562|565|563|567|565|564|562|0
1663616400000|2022-09-19 19:40:00|566|564|565|563|567|566|563|561|800
1663616700000|2022-09-19 19:45:00|566|562|566|563|566|564|563|561|600
1663617000000|2022-09-19 19:50:00|565|564|566|564|566|564|563|561|100
1663617300000|2022-09-19 19:55:00|565|565|570|564|570|566|565|563|1300
1663680600000|2022-09-20 13:30:00|556|548|560|557|567|562|550|546|3400
1663680900000|2022-09-20 13:35:00|559|554|548|545|559|554|548|545|2900
1663681200000|2022-09-20 13:40:00|546|546|548|545|548|546|543|541|4100
1663681500000|2022-09-20 13:45:00|547|544|548|546|552|550|546|543|500
1663681800000|2022-09-20 13:50:00|547|545|551|548|551|548|544|543|4800
1663682100000|2022-09-20 13:55:00|552|549|550|547|552|549|549|546|400
1663682400000|2022-09-20 14:00:00|549|548|550|548|553|549|549|547|100
1663682700000|2022-09-20 14:05:00|551|549|554|552|554|552|551|549|2100
1663683000000|2022-09-20 14:10:00|555|550|550|548|555|550|550|548|600
1663683300000|2022-09-20 14:15:00|551|549|550|549|554|552|549|547|900
1663683600000|2022-09-20 14:20:00|551|550|553|551|555|552|551|549|200
1663683900000|2022-09-20 14:25:00|552|550|555|551|556|553|552|549|1100
1663684200000|2022-09-20 14:30:00||550||550||550||550|300
1663684500000|2022-09-20 14:35:00|||||||||200
1663684800000|2022-09-20 14:40:00|554|551|557|554|558|555|554|551|400
1663685100000|2022-09-20 14:45:00|558|553|559|556|559|556|557|553|300
1663685400000|2022-09-20 14:50:00|561||559||561||559||100
1663685700000|2022-09-20 14:55:00|558|554|561|558|561|558|558|554|700
1663686000000|2022-09-20 15:00:00|562|559|562|559|563|559|560|558|100
1663686300000|2022-09-20 15:05:00|563|560|565|564|565|564|563|560|300
1663686600000|2022-09-20 15:10:00|564|563|566|563|566|564|564|562|900
1663686900000|2022-09-20 15:15:00|565|562|565|562|565|562|565|562|0
1663687200000|2022-09-20 15:20:00|563|563|565|563|565|563|563|562|300
1663687500000|2022-09-20 15:25:00||562||563||563||562|100
1663687800000|2022-09-20 15:30:00|567|565|567|565|567|565|566|563|5300
1663688100000|2022-09-20 15:35:00|566|563|566|563|566|564|565|562|500
1663688400000|2022-09-20 15:40:00|567|564|566|563|567|564|566|563|100
1663688700000|2022-09-20 15:45:00|565|564|566|564|567|564|565|563|100
1663689000000|2022-09-20 15:50:00|565|563|568|564|568|564|564|562|2900
1663689300000|2022-09-20 15:55:00|569|565|569|567|569|567|568|565|0
1663689600000|2022-09-20 16:00:00|570|566|571|568|572|568|570|566|100
1663689900000|2022-09-20 16:05:00|570|567|571|568|572|570|570|567|400
1663690200000|2022-09-20 16:10:00|570|567|568|565|570|567|567|565|500
1663690500000|2022-09-20 16:15:00|567|564|567|563|568|564|564|562|100
1663690800000|2022-09-20 16:20:00|566|564|566|562|566|564|566|562|0
1663691100000|2022-09-20 16:25:00|564|561|563|560|564|561|563|560|600
1663691400000|2022-09-20 16:30:00|564|561|563|560|564|561|563|560|100
1663691700000|2022-09-20 16:35:00|564|561|563|560|564|561|563|560|0
1663692000000|2022-09-20 16:40:00|564|561|564|560|564|561|564|560|0
1663692300000|2022-09-20 16:45:00|563|561|563|561|563|561|563|561|1900
1663692600000|2022-09-20 16:50:00|564|562|564|561|564|562|564|560|1000
1663693200000|2022-09-20 17:00:00|563|560|563|560|563|560|563|560|500
1663693500000|2022-09-20 17:05:00|562|561|562|561|562|561|562|560|700
1663693800000|2022-09-20 17:10:00||560||560||560||560|2000
1663694100000|2022-09-20 17:15:00|560|558|560|557|560|558|560|557|300
1663694400000|2022-09-20 17:20:00|561|558|561|558|561|558|561|558|100
1663694700000|2022-09-20 17:25:00|560||560||560||560||0
1663695000000|2022-09-20 17:30:00||557||557||557||557|0
1663695300000|2022-09-20 17:35:00|559|558|559|557|559|558|559|557|0
1663695600000|2022-09-20 17:40:00|558||559||559||558||300
1663696200000|2022-09-20 17:50:00|558|556|559|556|559|557|556|555|900
1663696500000|2022-09-20 17:55:00|558|555|556|554|558|555|555|552|1000
1663696800000|2022-09-20 18:00:00||555||554||555||554|1100
1663697100000|2022-09-20 18:05:00|558|555|558|555|559|556|556|554|600
1663697400000|2022-09-20 18:10:00|559|556|558|555|559|557|557|555|200
1663697700000|2022-09-20 18:15:00||554||555||555||554|0
1663698000000|2022-09-20 18:20:00|559|556|559|557|559|558|559|556|300
1663698300000|2022-09-20 18:25:00||556||557||557||555|0
1663698600000|2022-09-20 18:30:00|558|556|558|555|558|556|558|555|1000
1663698900000|2022-09-20 18:35:00|559|556|559|556|559|556|559|556|0
1663699200000|2022-09-20 18:40:00|558|557|561|557|561|557|558|555|100
1663699500000|2022-09-20 18:45:00|562|559|562|560|562|560|562|559|100
1663699800000|2022-09-20 18:50:00|561|559|562|559|562|559|561|559|900
1663700100000|2022-09-20 18:55:00|564|560|565|562|565|562|564|560|800
1663700400000|2022-09-20 19:00:00|564|563|566|563|566|563|564|562|0
1663700700000|2022-09-20 19:05:00|565|561|565|561|565|561|565|561|400
1663701000000|2022-09-20 19:10:00|566|562|566|563|566|563|566|562|0
1663701300000|2022-09-20 19:15:00||562||563||563||562|0
1663701600000|2022-09-20 19:20:00||562||562||562||562|100
1663701900000|2022-09-20 19:25:00|565|560|564|560|565|561|564|560|100
1663702200000|2022-09-20 19:30:00||559||560||560||559|400
1663702500000|2022-09-20 19:35:00|563|559|563|559|563|560|563|559|100
1663702800000|2022-09-20 19:40:00||560||559||560||559|100
1663703100000|2022-09-20 19:45:00|562|560|561|559|562|560|561|559|1200
1663703400000|2022-09-20 19:50:00|560|560|555|552|560|560|555|552|1600
1663703700000|2022-09-20 19:55:00|554|553|554|551|556|553|553|550|7300
1663767000000|2022-09-21 13:30:00|570|565|558|555|570|565|558|552|2100
1663767300000|2022-09-21 13:35:00|559|554|564|561|566|562|558|554|1800
1663767600000|2022-09-21 13:40:00|565|562|568|566|571|570|564|561|1700
1663767900000|2022-09-21 13:45:00|569|565|579|577|579|577|569|565|6900
1663768200000|2022-09-21 13:50:00|581|576|577|575|584|581|576|573|1200
1663768500000|2022-09-21 13:55:00|576|576|576|574|579|577|573|571|2300
1663768800000|2022-09-21 14:00:00|577|573|578|576|582|579|576|573|200
1663769100000|2022-09-21 14:05:00|579|575|580|579|582|579|575|573|700
1663769400000|2022-09-21 14:10:00|579|578|580|579|580|579|577|576|200
1663769700000|2022-09-21 14:15:00|581|578|580|578|583|581|580|577|800
1663770000000|2022-09-21 14:20:00|583|579|585|581|585|582|582|578|800
1663770300000|2022-09-21 14:25:00|584|582|588|585|588|586|583|580|1700
1663770600000|2022-09-21 14:30:00|587|586|582|580|587|586|581|578|1500
1663770900000|2022-09-21 14:35:00|581|578|578|576|581|578|578|575|1300
1663771200000|2022-09-21 14:40:00|579|575|580|577|582|579|579|575|500
1663771500000|2022-09-21 14:45:00|579|578|580|577|583|580|577|575|0
1663771800000|2022-09-21 14:50:00|579|576|579|577|582|581|579|576|0
1663772100000|2022-09-21 14:55:00|578|576|578|576|579|577|578|576|0
1663772400000|2022-09-21 15:00:00|577|575|578|573|579|576|577|573|100
1663772700000|2022-09-21 15:05:00|577|574|578|575|578|576|576|574|600
1663773000000|2022-09-21 15:10:00|577|576|582|580|582|580|577|576|700
1663773300000|2022-09-21 15:15:00|581|579|581|580|582|580|581|578|3900
1663773600000|2022-09-21 15:20:00|582|578|581|578|582|579|579|578|900
1663773900000|2022-09-21 15:25:00|582|579|580|578|582|579|580|578|100
1663774200000|2022-09-21 15:30:00|582|580|581|579|582|581|581|579|600
1663774500000|2022-09-21 15:35:00|582|580|582|580|582|581|580|579|400
1663774800000|2022-09-21 15:40:00|581|579|580|579|582|580|580|579|800
1663775100000|2022-09-21 15:45:00|581|576|579|576|581|577|579|576|400
1663775400000|2022-09-21 15:50:00|578|577|579|576|579|577|577|576|0
1663775700000|2022-09-21 15:55:00|578|575|578|575|579|577|576|575|600
1663776000000|2022-09-21 16:00:00|577||576||577||576||0
1663776300000|2022-09-21 16:05:00|577|576|577|576|578|576|577|576|200
1663776600000|2022-09-21 16:10:00|578|577|578|576|578|577|578|576|5600
1663776900000|2022-09-21 16:15:00|577||578||578||577||100
1663777200000|2022-09-21 16:20:00|577||578||578||577||0
1663777500000|2022-09-21 16:25:00|577|577|578|577|578|577|577|576|0
1663777800000|2022-09-21 16:30:00|580|578|580|578|580|578|580|578|400
1663778100000|2022-09-21 16:35:00|579|577|579|577|580|578|579|577|0
1663778400000|2022-09-21 16:40:00|580|578|580|578|580|578|579|577|1100
1663778700000|2022-09-21 16:45:00||579||579||579||579|100
1663779000000|2022-09-21 16:50:00|581|580|580|578|581|580|579|577|600
1663779300000|2022-09-21 16:55:00|579|577|581|578|581|578|579|577|0
1663779600000|2022-09-21 17:00:00|580|579|580|579|581|579|580|579|300
1663779900000|2022-09-21 17:05:00|579|577|578|575|579|577|578|575|400
1663780200000|2022-09-21 17:10:00|579|576|578|576|579|576|577|575|0
1663780500000|2022-09-21 17:15:00|577|575|575|572|577|575|574|572|1100
1663780800000|2022-09-21 17:20:00|574|571|574|571|574|572|574|571|0
1663781100000|2022-09-21 17:25:00|575|572|576|574|576|574|575|571|200
1663781400000|2022-09-21 17:30:00|577|573|577|574|577|575|575|573|0
1663781700000|2022-09-21 17:35:00|578|575|579|576|579|576|575|574|300
1663782000000|2022-09-21 17:40:00|580|577|580|577|580|578|579|577|1900
1663782300000|2022-09-21 17:45:00|578|578|580|578|580|578|578|576|1100
1663782600000|2022-09-21 17:50:00|579|577|579|576|579|578|579|576|0
1663782900000|2022-09-21 17:55:00|580|577|580|577|580|578|580|576|0
1663783200000|2022-09-21 18:00:00|579|578|569|563|580|578|569|563|3500
1663783500000|2022-09-21 18:05:00|567|562|568|561|568|562|562|560|1400
1663783800000|2022-09-21 18:10:00|567|562|566|562|569|566|566|562|400
1663784100000|2022-09-21 18:15:00|568|563|571|565|571|566|566|563|1100
1663784400000|2022-09-21 18:20:00|572|567|574|570|574|570|572|567|5300
1663784700000|2022-09-21 18:25:00|576|571|575|572|580|572|575|570|0
1663785000000|2022-09-21 18:30:00|574|571|581|579|581|579|572|568|3600
1663785300000|2022-09-21 18:35:00|583|578|581|577|585|581|581|576|300
1663785600000|2022-09-21 18:40:00|580|578|588|582|588|582|578|573|2900
1663785900000|2022-09-21 18:45:00|587|584|580|579|588|584|580|578|11100
1663786200000|2022-09-21 18:50:00|582|580|588|586|588|586|581|576|2800
1663786500000|2022-09-21 18:55:00|587|584|586|585|588|586|584|581|2500
1663786800000|2022-09-21 19:00:00|587|584|584|581|588|584|582|579|2700
1663787100000|2022-09-21 19:05:00|585|580|582|579|587|583|582|578|1600
1663787400000|2022-09-21 19:10:00|581|577|581|578|582|579|578|572|2500
1663787700000|2022-09-21 19:15:00|582|577|580|576|582|580|579|576|400
1663788000000|2022-09-21 19:20:00|579|577|579|577|581|577|579|577|0
1663788300000|2022-09-21 19:25:00|578|575|574|570|578|575|574|570|1400
1663788600000|2022-09-21 19:30:00|575|571|574|571|575|571|574|569|0
1663788900000|2022-09-21 19:35:00|573|570|570|566|573|571|570|566|200
1663789200000|2022-09-21 19:40:00|568|567|569|568|572|569|568|567|1800
1663789500000|2022-09-21 19:45:00|568|566|567|564|570|568|565|563|8500
1663789800000|2022-09-21 19:50:00|568|565|567|565|568|566|565|564|1000
1663790100000|2022-09-21 19:55:00|566|563|575|562|575|564|564|562|1500
1663853400000|2022-09-22 13:30:00|568|555|558|554|569|558|555|551|2900
1663853700000|2022-09-22 13:35:00|557|555|556|553|563|560|555|552|2700
1663854000000|2022-09-22 13:40:00|557|554|550|547|557|554|546|543|4000
1663854300000|2022-09-22 13:45:00|549|546|548|545|552|549|546|543|3800
1663854600000|2022-09-22 13:50:00|547|544|542|540|548|545|542|540|1200
1663854900000|2022-09-22 13:55:00|541|541|543|540|545|543|540|538|900
1663855200000|2022-09-22 14:00:00|542|539|542|540|544|541|540|538|1700
1663855500000|2022-09-22 14:05:00|541|541|548|546|549|546|541|541|2500
1663855800000|2022-09-22 14:10:00|547|545|551|548|551|549|546|543|600
1663856100000|2022-09-22 14:15:00|550|549|549|547|554|551|549|546|2100
1663856400000|2022-09-22 14:20:00|548|546|546|544|550|548|546|543|600
1663856700000|2022-09-22 14:25:00|547|543|548|545|549|546|545|543|100
1663857000000|2022-09-22 14:30:00|547|546|546|544|551|548|545|542|300
1663857300000|2022-09-22 14:35:00|547|545|548|545|548|546|545|543|2200
1663857600000|2022-09-22 14:40:00|547|546|546|543|548|547|546|543|2100
1663857900000|2022-09-22 14:45:00|547|544|548|545|548|545|546|543|0
1663858200000|2022-09-22 14:50:00|547|544|542|539|547|544|542|539|1800
1663858500000|2022-09-22 14:55:00|541|540|542|540|544|541|540|539|900
1663858800000|2022-09-22 15:00:00|541|539|540|537|542|539|539|537|1800
1663859100000|2022-09-22 15:05:00|539|538|542|540|542|540|539|537|1900
1663859400000|2022-09-22 15:10:00|541|539|541|539|542|539|540|538|400
1663859700000|2022-09-22 15:15:00|539|538|539|537|541|539|539|537|800
1663860000000|2022-09-22 15:20:00|538|535|537|535|538|536|535|533|1900
1663860300000|2022-09-22 15:25:00|538|536|540|538|541|539|537|536|400
1663860600000|2022-09-22 15:30:00|539|537|542|540|544|541|539|537|1600
1663860900000|2022-09-22 15:35:00|543|541|548|545|550|548|543|540|2000
1663861200000|2022-09-22 15:40:00|547|544|547|546|548|546|545|543|400
1663861500000|2022-09-22 15:45:00|546|544|550|547|550|548|546|543|800
1663861800000|2022-09-22 15:50:00|549|546|548|545|550|546|546|544|100
1663862100000|2022-09-22 15:55:00|547|546|545|543|548|546|544|542|0
1663862400000|2022-09-22 16:00:00|544|542|545|542|547|544|543|542|400
1663862700000|2022-09-22 16:05:00|544|543|545|543|545|543|542|541|500
1663863000000|2022-09-22 16:10:00|544|542|543|540|544|542|541|539|2000
1663863300000|2022-09-22 16:15:00|542|538|543|541|544|541|539|538|100
1663863600000|2022-09-22 16:20:00|542|540|542|540|545|543|541|538|300
1663863900000|2022-09-22 16:25:00|541|539|539|537|542|539|538|536|500
1663864200000|2022-09-22 16:30:00|538|536|539|536|539|537|537|536|1900
1663864500000|2022-09-22 16:35:00|540|537|539|537|541|538|538|536|100
1663864800000|2022-09-22 16:40:00|538|536|537|536|540|537|537|536|400
1663865100000|2022-09-22 16:45:00|538|537|537|536|540|537|537|536|0
1663865400000|2022-09-22 16:50:00|536|534|536|535|538|535|536|534|400
1663865700000|2022-09-22 16:55:00|535|534|534|532|537|535|534|532|1000
1663866000000|2022-09-22 17:00:00|535|531|533|532|535|532|532|531|600
1663866300000|2022-09-22 17:05:00|534|531|530|527|534|531|529|527|2500
1663866600000|2022-09-22 17:10:00|529|526|532|530|533|530|529|526|2400
1663866900000|2022-09-22 17:15:00|531|528|531|529|533|530|530|528|8900
1663867200000|2022-09-22 17:20:00|530|530|532|530|533|530|530|529|1200
1663867500000|2022-09-22 17:25:00|531|529|534|532|534|532|531|529|400
1663867800000|2022-09-22 17:30:00|535|533|535|533|536|533|533|531|0
1663868100000|2022-09-22 17:35:00|534|532|533|531|534|532|532|530|0
1663868400000|2022-09-22 17:40:00|534|532|534|533|535|533|533|531|0
1663868700000|2022-09-22 17:45:00|535|532|535|532|536|532|534|532|1000
1663869000000|2022-09-22 17:50:00|536|533|538|536|538|536|535|533|1000
1663869300000|2022-09-22 17:55:00|539|535|538|536|539|536|536|534|0
1663869600000|2022-09-22 18:00:00|539|537|535|534|539|537|535|533|100
1663869900000|2022-09-22 18:05:00|536|535|536|533|538|535|535|533|0
1663870200000|2022-09-22 18:10:00|535|532|535|533|537|534|535|532|300
1663870500000|2022-09-22 18:15:00|536|532|536|533|537|534|535|532|0
1663870800000|2022-09-22 18:20:00|535|534|534|532|537|534|532|531|1300
1663871100000|2022-09-22 18:25:00|533|531|535|533|536|533|533|530|1400
1663871400000|2022-09-22 18:30:00|534|532|535|533|537|535|534|532|0
1663871700000|2022-09-22 18:35:00|536|534|536|533|537|534|534|532|100
1663872000000|2022-09-22 18:40:00|535|532|535|533|536|533|534|532|0
1663872300000|2022-09-22 18:45:00|534|532|533|531|535|533|532|530|500
1663872600000|2022-09-22 18:50:00|534|532|535|533|537|535|533|531|2300
1663872900000|2022-09-22 18:55:00|534|532|534|533|537|534|534|532|300
1663873200000|2022-09-22 19:00:00|535|534|537|535|539|536|535|533|300
1663873500000|2022-09-22 19:05:00|538|534|537|536|538|536|536|533|100
1663873800000|2022-09-22 19:10:00|536|535|540|537|540|537|536|534|1000
1663874100000|2022-09-22 19:15:00|539|536|539|537|540|537|536|534|0
1663874400000|2022-09-22 19:20:00|538|536|536|535|539|536|536|535|3300
1663874700000|2022-09-22 19:25:00|537|532|538|535|538|535|534|532|900
1663875000000|2022-09-22 19:30:00|537|536|538|535|538|536|535|534|0
1663875300000|2022-09-22 19:35:00|537|536|537|536|539|537|537|535|100
1663875600000|2022-09-22 19:40:00|538|537|537|536|538|537|537|536|800
1663875900000|2022-09-22 19:45:00|538|537|541|539|541|539|538|537|2100
1663876200000|2022-09-22 19:50:00|540|537|536|535|540|538|536|534|600
1663876500000|2022-09-22 19:55:00|537||538||538||536||1400
1663939800000|2022-09-23 13:30:00|526|520|534|531|535|531|523|513|5900
1663940100000|2022-09-23 13:35:00|535|532|527|524|537|533|525|521|3000
1663940400000|2022-09-23 13:40:00|526|525|527|524|532|530|525|522|800
1663940700000|2022-09-23 13:45:00|528|522|521|517|528|525|520|516|3500
1663941000000|2022-09-23 13:50:00|520|516|519|516|520|517|518|515|1100
1663941300000|2022-09-23 13:55:00|518|515|514|511|518|516|512|511|1400
1663941600000|2022-09-23 14:00:00|513|513|513|511|514|513|512|509|1600
1663941900000|2022-09-23 14:05:00|514|510|516|513|516|515|514|510|900
1663942200000|2022-09-23 14:10:00|515|514|514|511|515|514|514|511|900
1663942500000|2022-09-23 14:15:00|513|513|512|510|513|513|510|509|2900
1663942800000|2022-09-23 14:20:00|511|509|509|507|512|510|509|507|2900
1663943100000|2022-09-23 14:25:00|508|508|517|515|517|515|508|507|1300
1663943400000|2022-09-23 14:30:00|516|514|512|510|516|514|512|510|1200
1663943700000|2022-09-23 14:35:00|513|511|510|509|514|511|507|504|2000
1663944000000|2022-09-23 14:40:00|509|508|512|510|512|510|509|507|800
1663944300000|2022-09-23 14:45:00|514|511|514|512|516|514|511|510|1500
1663944600000|2022-09-23 14:50:00|513|511|515|513|516|513|511|510|200
1663944900000|2022-09-23 14:55:00|516|512|513|511|517|514|513|511|200
1663945200000|2022-09-23 15:00:00|512|510|511|509|513|510|510|509|400
1663945500000|2022-09-23 15:05:00|512|510|515|513|517|514|512|510|100
1663945800000|2022-09-23 15:10:00|516|512|512|510|516|513|512|510|100
1663946100000|2022-09-23 15:15:00|513|512|515|512|516|514|513|512|0
1663946400000|2022-09-23 15:20:00|514|511|516|514|517|514|513|511|600
1663946700000|2022-09-23 15:25:00|515|513|513|511|515|513|512|510|100
1663947000000|2022-09-23 15:30:00|514|512|515|513|516|513|513|511|0
1663947300000|2022-09-23 15:35:00|516|512|515|512|516|513|514|512|0
1663947600000|2022-09-23 15:40:00|514|510|513|510|514|510|513|510|1000
1663947900000|2022-09-23 15:45:00||511||510||511||510|300
1663948200000|2022-09-23 15:50:00|514|511|514|511|515|511|514|511|0
1663948500000|2022-09-23 15:55:00|513|510|514|511|514|512|513|510|600
1663948800000|2022-09-23 16:00:00|513|510|513|510|514|511|513|510|0
1663949100000|2022-09-23 16:05:00|512|508|512|510|512|510|512|508|300
1663949400000|2022-09-23 16:10:00|513|508|513|510|513|510|513|508|0
1663949700000|2022-09-23 16:15:00||509||510||510||509|0
1663950000000|2022-09-23 16:20:00|512|511|510|507|512|511|510|507|400
1663950300000|2022-09-23 16:25:00|511|508|508|506|511|508|508|506|500
1663950600000|2022-09-23 16:30:00|507|507|511|509|511|509|507|507|600
1663950900000|2022-09-23 16:35:00|513|510|514|511|514|511|511|509|400
1663951200000|2022-09-23 16:40:00|513|510|513|511|515|513|512|510|400
1663951500000|2022-09-23 16:45:00|515|512|515|513|515|513|515|512|300
1663951800000|2022-09-23 16:50:00|516|514|515|514|516|515|515|512|1700
1663952100000|2022-09-23 16:55:00|514|513|515|513|515|514|514|512|100
1663952400000|2022-09-23 17:00:00|514|512|515|513|515|514|514|512|4900
1663952700000|2022-09-23 17:05:00|514|512|514|512|514|513|513|511|0
1663953000000|2022-09-23 17:10:00|515|511|513|512|515|513|513|511|0
1663953300000|2022-09-23 17:15:00|514|513|514|512|514|513|513|512|0
1663953600000|2022-09-23 17:20:00|513|511|512|510|513|511|512|510|800
1663953900000|2022-09-23 17:25:00|511|509|511|508|513|510|511|508|100
1663954200000|2022-09-23 17:30:00|512|509|510|509|512|509|510|508|800
1663954500000|2022-09-23 17:35:00|509|508|509|508|510|509|509|508|100
1663954800000|2022-09-23 17:40:00|510|509|510|508|510|509|510|508|600
1663955100000|2022-09-23 17:45:00|512|509|513|510|514|510|512|509|1100
1663955400000|2022-09-23 17:50:00|512||512||512||512||0
1663955700000|2022-09-23 17:55:00|513||513||513||512||0
1663956000000|2022-09-23 18:00:00|512|509|513|509|513|510|512|507|2000
1663956300000|2022-09-23 18:05:00|511|510|510|507|513|511|510|506|2200
1663956600000|2022-09-23 18:10:00|509|508|510|506|510|508|507|504|1600
1663956900000|2022-09-23 18:15:00|509|505|508|506|509|506|508|505|1600
1663957200000|2022-09-23 18:20:00|509|507|509|507|511|509|508|507|5200
1663957500000|2022-09-23 18:25:00|510|508|509|507|511|509|509|507|0
1663957800000|2022-09-23 18:30:00|510|506|509|506|510|507|507|505|1000
1663958100000|2022-09-23 18:35:00|508|505|508|505|508|506|506|505|300
1663958400000|2022-09-23 18:40:00|507|506|509|506|509|507|506|505|0
1663958700000|2022-09-23 18:45:00|508|505|506|505|508|506|506|505|400
1663959000000|2022-09-23 18:50:00|507|504|505|504|508|504|505|504|100
1663959300000|2022-09-23 18:55:00|504|502|503|502|504|502|503|502|200
1663959600000|2022-09-23 19:00:00|504|503|506|503|507|505|504|502|1500
1663959900000|2022-09-23 19:05:00|505|502|506|504|508|506|504|502|500
1663960200000|2022-09-23 19:10:00|507|503|506|504|507|504|504|502|0
1663960500000|2022-09-23 19:15:00|507|505|505|503|508|506|505|502|100
1663960800000|2022-09-23 19:20:00|504|502|505|503|507|505|504|502|800
1663961100000|2022-09-23 19:25:00|504|504|507|505|507|505|504|503|100
1663961400000|2022-09-23 19:30:00|508|506|509|506|509|507|507|505|900
1663961700000|2022-09-23 19:35:00|508|507|509|507|509|507|507|505|900
1663962000000|2022-09-23 19:40:00|508|506|510|508|510|508|508|506|1100
1663962300000|2022-09-23 19:45:00|509|507|509|507|511|509|509|507|100
1663962600000|2022-09-23 19:50:00|508|506|510|508|510|508|507|506|300
1663962900000|2022-09-23 19:55:00|511|507|510|508|511|509|509|507|3500
1664199000000|2022-09-26 13:30:00|505|503|516|513|517|514|505|503|3800
1664199300000|2022-09-26 13:35:00|517|514|520|517|523|521|516|514|3800
1664199600000|2022-09-26 13:40:00|521|518|511|509|524|521|511|508|5800
1664199900000|2022-09-26 13:45:00|512|508|514|512|515|513|510|507|1300
1664200200000|2022-09-26 13:50:00|515|511|514|511|517|515|513|510|1100
1664200500000|2022-09-26 13:55:00|513|510|518|515|519|517|513|510|0
1664200800000|2022-09-26 14:00:00|519|516|519|518|520|518|514|512|2000
1664201100000|2022-09-26 14:05:00|518|517|526|524|527|525|518|516|5000
1664201400000|2022-09-26 14:10:00|525|523|526|525|526|525|523|520|1900
1664201700000|2022-09-26 14:15:00|527|526|529|527|533|530|526|524|2100
1664202000000|2022-09-26 14:20:00|530|526|532|530|533|531|529|526|1700
1664202300000|2022-09-26 14:25:00|531|529|532|530|535|532|530|528|200
1664202600000|2022-09-26 14:30:00|531|529|525|522|532|529|524|522|1000
1664202900000|2022-09-26 14:35:00|524|521|528|525|529|526|524|521|100
1664203200000|2022-09-26 14:40:00|527|526|524|522|527|526|522|520|200
1664203500000|2022-09-26 14:45:00|525|521|521|518|525|522|518|515|400
1664203800000|2022-09-26 14:50:00|520|517|522|520|523|520|519|516|0
1664204100000|2022-09-26 14:55:00|521|519|522|520|525|522|519|518|100
1664204400000|2022-09-26 15:00:00|523|521|521|519|524|521|520|518|0
1664204700000|2022-09-26 15:05:00|520|518|517|515|521|518|517|515|200
1664205000000|2022-09-26 15:10:00|516|516|520|518|521|519|516|515|400
1664205300000|2022-09-26 15:15:00|521|519|520|517|521|519|517|516|1100
1664205600000|2022-09-26 15:20:00|521|518|519|517|522|520|518|515|100
1664205900000|2022-09-26 15:25:00|520|516|515|513|520|516|515|512|1500
1664206200000|2022-09-26 15:30:00|516|514|518|516|518|516|516|513|1700
1664206500000|2022-09-26 15:35:00|520|517|523|520|523|521|519|517|100
1664206800000|2022-09-26 15:40:00|522|521|518|516|524|521|518|516|100
1664207100000|2022-09-26 15:45:00|517|515|519|517|523|520|517|514|100
1664207400000|2022-09-26 15:50:00|518|516|516|515|518|516|515|513|600
1664207700000|2022-09-26 15:55:00|517|514|518|516|518|517|516|514|0
1664208000000|2022-09-26 16:00:00|517|515|516|513|518|516|515|512|500
1664208300000|2022-09-26 16:05:00|517|514|517|514|517|514|515|513|0
1664208600000|2022-09-26 16:10:00|516|513|515|513|516|514|513|511|1100
1664208900000|2022-09-26 16:15:00|514|512|515|513|516|513|514|511|0
1664209200000|2022-09-26 16:20:00|514|512|512|510|514|512|512|510|100
1664209500000|2022-09-26 16:25:00|511|511|512|510|513|511|511|510|0
1664209800000|2022-09-26 16:30:00|511|509|511|509|511|509|510|509|2000
1664210100000|2022-09-26 16:35:00|512|510|512|509|512|510|511|509|400
1664210400000|2022-09-26 16:40:00|511|510|510|509|512|510|510|509|300
1664210700000|2022-09-26 16:45:00|511|510|511|509|513|510|510|509|300
1664211000000|2022-09-26 16:50:00|512|510|513|511|514|512|511|509|0
1664211300000|2022-09-26 16:55:00|514|512|513|511|516|513|513|511|0
1664211600000|2022-09-26 17:00:00|514|512|513|510|515|513|513|510|100
1664211900000|2022-09-26 17:05:00|512|511|514|511|514|511|512|510|0
1664212200000|2022-09-26 17:10:00|513|510|511|509|514|511|510|509|500
1664212500000|2022-09-26 17:15:00|512|510|513|510|513|511|511|509|0
1664212800000|2022-09-26 17:20:00|512|511|511|509|513|512|511|509|0
1664213100000|2022-09-26 17:25:00|510|508|512|509|513|511|509|508|900
1664213400000|2022-09-26 17:30:00|511|510|510|508|513|511|509|508|200
1664213700000|2022-09-26 17:35:00|509|507|510|508|511|508|509|507|100
1664214000000|2022-09-26 17:40:00|509|507|508|506|510|507|507|506|300
1664214300000|2022-09-26 17:45:00|509|507|508|506|510|509|508|506|800
1664214600000|2022-09-26 17:50:00|509|507|512|511|513|511|509|507|1100
1664214900000|2022-09-26 17:55:00|511|510|509|507|512|510|509|507|100
1664215200000|2022-09-26 18:00:00|510|508|510|509|512|511|510|508|2500
1664215500000|2022-09-26 18:05:00||508||509||509||508|5300
1664215800000|2022-09-26 18:10:00|511|508|511|509|512|510|510|508|3000
1664216100000|2022-09-26 18:15:00|510|508|510|508|511|510|509|507|400
1664216400000|2022-09-26 18:20:00|511|509|509|507|511|509|509|507|0
1664216700000|2022-09-26 18:25:00|510|506|508|507|510|508|508|506|100
1664217000000|2022-09-26 18:30:00|509|508|510|507|511|509|509|507|100
1664217300000|2022-09-26 18:35:00|509|506|508|506|509|506|506|505|1400
1664217600000|2022-09-26 18:40:00|509|505|507|505|509|505|506|503|1200
1664217900000|2022-09-26 18:45:00|509|506|509|507|510|508|508|506|1000
1664218200000|2022-09-26 18:50:00|508|506|510|508|510|508|508|506|400
1664218500000|2022-09-26 18:55:00|509|507|509|506|509|508|508|506|100
1664218800000|2022-09-26 19:00:00|508|507|508|506|509|508|508|506|600
1664219100000|2022-09-26 19:05:00|509|505|509|507|509|507|507|504|0
1664219400000|2022-09-26 19:10:00|508|506|506|504|509|506|506|503|700
1664219700000|2022-09-26 19:15:00|503|503|505|502|506|504|503|501|300
1664220000000|2022-09-26 19:20:00|506|503|504|502|506|504|503|502|100
1664220300000|2022-09-26 19:25:00|503|501|502|500|504|501|502|500|200
1664220600000|2022-09-26 19:30:00|501|498|499|497|502|499|499|497|1800
1664220900000|2022-09-26 19:35:00|500|498|500|499|501|499|498|496|1000
1664221200000|2022-09-26 19:40:00|501|498|499|498|501|499|499|498|3700
1664221500000|2022-09-26 19:45:00|500|499|498|496|501|499|497|496|1400
1664221800000|2022-09-26 19:50:00|497|495|497|496|500|498|496|495|1000
1664222100000|2022-09-26 19:55:00|496|495|506|493|506|496|495|493|1800
1664285400000|2022-09-27 13:30:00|528|519|528|526|530|528|524|519|2200
1664285700000|2022-09-27 13:35:00|529|527|528|526|529|527|524|520|1900
1664286000000|2022-09-27 13:40:00|529|527|526|523|532|530|526|523|5600
1664286300000|2022-09-27 13:45:00|525|524|521|518|528|526|520|518|4300
1664286600000|2022-09-27 13:50:00|520|519|524|521|525|523|518|515|1100
1664286900000|2022-09-27 13:55:00|523|520|522|520|523|521|520|518|3100
1664287200000|2022-09-27 14:00:00|523|521|517|514|524|521|514|512|5800
1664287500000|2022-09-27 14:05:00|516|512|514|512|517|515|513|511|2100
1664287800000|2022-09-27 14:10:00|515|513|519|517|520|517|515|512|100
1664288100000|2022-09-27 14:15:00|520|519|519|516|522|520|517|514|600
1664288400000|2022-09-27 14:20:00|518|517|523|520|523|520|518|515|100
1664288700000|2022-09-27 14:25:00|524|522|523|521|525|524|521|520|700
1664289000000|2022-09-27 14:30:00|522|520|525|522|527|524|520|518|1400
1664289300000|2022-09-27 14:35:00|524|523|524|522|528|527|524|521|1300
1664289600000|2022-09-27 14:40:00|523|521|526|525|526|525|522|520|0
1664289900000|2022-09-27 14:45:00|525|524|528|525|528|525|525|522|500
1664290200000|2022-09-27 14:50:00|527|523|524|523|527|525|524|521|400
1664290500000|2022-09-27 14:55:00|525|524|525|524|526|524|524|523|0
1664290800000|2022-09-27 15:00:00|527|523|522|519|527|523|520|518|600
1664291100000|2022-09-27 15:05:00|521|520|525|524|525|524|521|518|1400
1664291400000|2022-09-27 15:10:00|524|523|523|520|525|523|523|520|1300
1664291700000|2022-09-27 15:15:00|522|521|523|521|524|522|521|518|0
1664292000000|2022-09-27 15:20:00|524|520|522|519|524|522|521|519|0
1664292300000|2022-09-27 15:25:00|523|520|520|517|523|520|518|515|800
1664292600000|2022-09-27 15:30:00|519|516|519|516|520|517|518|516|10000
1664292900000|2022-09-27 15:35:00|518|515|520|517|520|518|517|515|0
1664293200000|2022-09-27 15:40:00|519|518|520|517|520|519|519|517|0
1664293500000|2022-09-27 15:45:00|522|518|520|517|522|519|519|517|500
1664293800000|2022-09-27 15:50:00|521|518|519|517|522|519|519|517|500
1664294100000|2022-09-27 15:55:00|520|513|512|511|520|514|512|511|4000
1664294400000|2022-09-27 16:00:00|511|510|513|510|513|510|510|508|1700
1664294700000|2022-09-27 16:05:00|512|509|509|506|512|510|509|506|2600
1664295000000|2022-09-27 16:10:00|508|505|506|505|509|506|506|505|6200
1664295300000|2022-09-27 16:15:00|505|503|504|502|506|504|504|502|2200
1664295600000|2022-09-27 16:20:00|505|501|506|503|508|505|504|501|700
1664295900000|2022-09-27 16:25:00|505|504|509|507|510|508|505|503|100
1664296200000|2022-09-27 16:30:00|508|506|509|506|509|507|506|504|800
1664296500000|2022-09-27 16:35:00|508|507|507|504|508|507|507|504|0
1664296800000|2022-09-27 16:40:00|506|503|508|505|508|506|505|503|600
1664297100000|2022-09-27 16:45:00|507|506|508|505|509|506|506|504|600
1664297400000|2022-09-27 16:50:00|507|504|508|506|509|506|504|503|1300
1664297700000|2022-09-27 16:55:00|509|505|507|505|509|505|507|505|0
1664298000000|2022-09-27 17:00:00|506|503|504|502|507|504|504|502|800
1664298300000|2022-09-27 17:05:00|505|503|505|502|507|505|504|502|900
1664298600000|2022-09-27 17:10:00|504|503|504|501|505|503|503|500|4500
1664298900000|2022-09-27 17:15:00|503|502|504|502|505|503|503|502|0
1664299200000|2022-09-27 17:20:00|503||504||504||503||500
1664299500000|2022-09-27 17:25:00|505|503|506|504|507|504|504|502|0
1664299800000|2022-09-27 17:30:00|505|502|508|506|508|506|504|502|700
1664300100000|2022-09-27 17:35:00|507|505|505|502|508|505|505|502|0
1664300400000|2022-09-27 17:40:00|504|503|506|504|506|504|504|503|0
1664300700000|2022-09-27 17:45:00|507|505|506|505|508|505|506|505|200
1664301000000|2022-09-27 17:50:00|505|504|504|502|505|504|504|502|700
1664301300000|2022-09-27 17:55:00|505|503|507|505|507|505|505|503|1400
1664301600000|2022-09-27 18:00:00|508|506|510|508|510|508|507|505|0
1664301900000|2022-09-27 18:05:00|509|507|511|508|511|508|509|506|200
1664302200000|2022-09-27 18:10:00|510|507|508|506|511|508|508|506|0
1664302500000|2022-09-27 18:15:00|509|507|508|506|509|508|508|506|0
1664302800000|2022-09-27 18:20:00|509|507|509|507|509|507|507|507|0
1664303100000|2022-09-27 18:25:00|508|506|509|507|509|507|508|505|900
1664303400000|2022-09-27 18:30:00|508|506|509|506|509|507|507|505|0
1664303700000|2022-09-27 18:35:00|508|507|511|509|511|509|507|506|500
1664304000000|2022-09-27 18:40:00|512|510|512|509|513|511|511|509|300
1664304300000|2022-09-27 18:45:00|510|510|515|513|516|513|510|509|1600
1664304600000|2022-09-27 18:50:00|514|512|513|510|514|512|512|510|0
1664304900000|2022-09-27 18:55:00|512|511|512|510|513|511|511|508|200
1664305200000|2022-09-27 19:00:00|511|509|512|510|512|510|510|508|900
1664305500000|2022-09-27 19:05:00|513|511|513|511|514|511|512|509|800
1664305800000|2022-09-27 19:10:00|512|510|513|511|513|511|512|509|0
1664306100000|2022-09-27 19:15:00|512|510|512|510|513|510|510|508|300
1664306400000|2022-09-27 19:20:00|511|509|511|509|513|511|510|508|0
1664306700000|2022-09-27 19:25:00|512|510|509|507|512|510|509|507|0
1664307000000|2022-09-27 19:30:00|510|506|509|506|510|506|507|505|100
1664307300000|2022-09-27 19:35:00|508|505|504|502|508|505|503|502|1300
1664307600000|2022-09-27 19:40:00|504|501|505|503|506|504|504|501|0
1664307900000|2022-09-27 19:45:00|504|502|505|503|506|504|504|502|0
1664308200000|2022-09-27 19:50:00|506|504|509|506|511|507|505|503|0
1664308500000|2022-09-27 19:55:00|510|507|513|506|513|510|510|506|700
1664371800000|2022-09-28 13:30:00|511|508|506|502|511|508|503|501|2200
1664372100000|2022-09-28 13:35:00|505|501|510|508|513|510|504|501|3300
1664372400000|2022-09-28 13:40:00|511|507|519|518|519|518|511|507|2100
1664372700000|2022-09-28 13:45:00|518|516|517|515|520|518|513|510|2200
1664373000000|2022-09-28 13:50:00|518|514|515|512|520|518|514|512|1200
1664373300000|2022-09-28 13:55:00|516|513|517|515|520|517|515|512|200
1664373600000|2022-09-28 14:00:00|518|516|517|514|520|518|515|513|0
1664373900000|2022-09-28 14:05:00|518|515|515|514|519|517|515|513|100
1664374200000|2022-09-28 14:10:00|514|513|517|513|518|514|514|513|700
1664374500000|2022-09-28 14:15:00|518|514|516|513|519|516|515|513|700
1664374800000|2022-09-28 14:20:00|515|515|522|519|522|520|515|513|200
1664375100000|2022-09-28 14:25:00|521|520|524|523|524|523|521|519|1200
1664375400000|2022-09-28 14:30:00|523|522|525|523|525|523|523|521|300
1664375700000|2022-09-28 14:35:00|524|522|522|520|526|524|521|519|5500
1664376000000|2022-09-28 14:40:00|521|519|523|521|524|522|521|519|500
1664376300000|2022-09-28 14:45:00|522|522|524|523|524|523|522|521|2400
1664376600000|2022-09-28 14:50:00|523|522|525|522|525|524|523|522|2300
1664376900000|2022-09-28 14:55:00|524|523|525|523|526|525|524|522|1700
1664377200000|2022-09-28 15:00:00|524|522|527|526|529|526|523|522|1700
1664377500000|2022-09-28 15:05:00|526|524|528|526|529|528|525|524|4400
1664377800000|2022-09-28 15:10:00|529|527|532|530|532|530|529|527|800
1664378100000|2022-09-28 15:15:00|531|531|534|531|535|534|531|531|1800
1664378400000|2022-09-28 15:20:00|533|532|534|532|534|533|533|531|0
1664378700000|2022-09-28 15:25:00|533|533|532|530|535|533|532|529|1400
1664379000000|2022-09-28 15:30:00|533|531|532|530|534|531|530|528|200
1664379300000|2022-09-28 15:35:00|533|531|533|530|534|532|532|530|0
1664379600000|2022-09-28 15:40:00|534|531|534|532|534|532|532|530|300
1664379900000|2022-09-28 15:45:00|536|533|536|534|537|535|535|532|1200
1664380200000|2022-09-28 15:50:00|537|535|537|535|537|535|536|535|300
1664380500000|2022-09-28 15:55:00|538|536|537|535|538|536|537|534|7300
1664380800000|2022-09-28 16:00:00|538|536|538|536|538|536|537|534|0
1664381100000|2022-09-28 16:05:00|537|535|538|537|540|538|537|535|1200
1664381400000|2022-09-28 16:10:00|540|538|540|538|540|538|539|537|200
1664381700000|2022-09-28 16:15:00|539|537|540|537|540|538|538|536|500
1664382000000|2022-09-28 16:20:00|539|541|540|537|543|541|539|537|800
1664382300000|2022-09-28 16:25:00|539|535|538|536|540|536|536|533|400
1664382600000|2022-09-28 16:30:00|539|537|540|537|540|538|538|536|500
1664382900000|2022-09-28 16:35:00|539|538|538|535|539|538|537|535|0
1664383200000|2022-09-28 16:40:00|537|536|540|538|540|538|537|535|900
1664383500000|2022-09-28 16:45:00|541|539|541|538|541|539|539|537|800
1664383800000|2022-09-28 16:50:00|540|539|536|533|541|539|535|533|600
1664384100000|2022-09-28 16:55:00|535||536||536||535||100
1664384400000|2022-09-28 17:00:00|537|534|538|535|538|535|534|532|0
1664384700000|2022-09-28 17:05:00|539|536|543|541|543|541|539|536|300
1664385000000|2022-09-28 17:10:00|542|542|541|540|543|542|541|539|100
1664385300000|2022-09-28 17:15:00|542|539|544|542|544|542|542|539|200
1664385600000|2022-09-28 17:20:00|543|541|544|543|544|543|543|541|0
1664385900000|2022-09-28 17:25:00|543|542|543|541|543|542|542|540|500
1664386200000|2022-09-28 17:30:00|544|542|544|543|544|543|544|542|2800
1664386500000|2022-09-28 17:35:00|543|542|543|540|543|542|542|540|200
1664386800000|2022-09-28 17:40:00|542|541|542|540|542|541|541|540|100
1664387100000|2022-09-28 17:45:00|541|538|539|536|542|538|538|536|100
1664387400000|2022-09-28 17:50:00|538|535|540|538|540|538|536|535|800
1664387700000|2022-09-28 17:55:00|539|537|538|535|539|538|537|535|900
1664388000000|2022-09-28 18:00:00|539|536|538|536|539|536|537|535|100
1664388300000|2022-09-28 18:05:00|539|537|539|537|540|538|538|537|200
1664388600000|2022-09-28 18:10:00|540|538|540|538|540|539|540|538|0
1664388900000|2022-09-28 18:15:00|539|539|540|538|540|539|539|537|0
1664389200000|2022-09-28 18:20:00|539|537|540|539|540|539|539|537|100
1664389500000|2022-09-28 18:25:00|539|538|539|538|540|538|539|538|4700
1664389800000|2022-09-28 18:30:00|541|539|542|540|542|540|541|538|2000
1664390100000|2022-09-28 18:35:00|541|539|542|539|542|540|541|539|100
1664390400000|2022-09-28 18:40:00|541|538|539|536|541|538|537|535|600
1664390700000|2022-09-28 18:45:00|540|537|541|539|541|539|539|537|100
1664391000000|2022-09-28 18:50:00|540|538|542|540|542|540|540|538|1400
1664391300000|2022-09-28 18:55:00|541|539|543|540|543|541|541|538|500
1664391600000|2022-09-28 19:00:00|542|541|543|541|545|542|542|541|100
1664391900000|2022-09-28 19:05:00|542|540|543|542|545|543|542|540|300
1664392200000|2022-09-28 19:10:00|544|543|543|542|545|543|543|542|0
1664392500000|2022-09-28 19:15:00|542|541|542|539|542|542|542|539|400
1664392800000|2022-09-28 19:20:00|540|540|543|542|543|542|540|539|400
1664393100000|2022-09-28 19:25:00|542|540|545|543|545|543|542|540|5200
1664393400000|2022-09-28 19:30:00|546|544|546|544|546|545|545|542|1100
1664393700000|2022-09-28 19:35:00|545|543|544|543|546|544|544|543|300
1664394000000|2022-09-28 19:40:00|546|544|547|545|547|546|545|544|1200
1664394300000|2022-09-28 19:45:00|546|546|548|547|549|547|546|545|1200
1664394600000|2022-09-28 19:50:00|547|545|550|549|551|550|547|545|2200
1664394900000|2022-09-28 19:55:00|549|548|551|548|552|550|548|545|3500
1664458200000|2022-09-29 13:30:00|538|536|533|529|543|540|531|527|2200
1664458500000|2022-09-29 13:35:00|532|528|528|525|532|528|522|518|3600
1664458800000|2022-09-29 13:40:00|527|524|524|522|529|526|522|520|1200
1664459100000|2022-09-29 13:45:00|523|521|524|521|527|525|521|519|4600
1664459400000|2022-09-29 13:50:00|525|522|529|526|530|528|523|521|1000
1664459700000|2022-09-29 13:55:00|530|527|527|524|532|528|525|523|0
1664460000000|2022-09-29 14:00:00|526|523|524|521|528|526|522|520|500
1664460300000|2022-09-29 14:05:00|523|522|526|523|526|525|522|520|1400
1664460600000|2022-09-29 14:10:00|525|524|524|522|527|525|523|522|700
1664460900000|2022-09-29 14:15:00|523|521|525|523|527|524|522|521|600
1664461200000|2022-09-29 14:20:00|524|522|525|522|529|527|524|521|200
1664461500000|2022-09-29 14:25:00|526|523|525|523|527|524|523|521|200
1664461800000|2022-09-29 14:30:00|524|522|522|521|524|522|522|521|400
1664462100000|2022-09-29 14:35:00|520|518|524|521|525|523|520|518|1700
1664462400000|2022-09-29 14:40:00|523|522|526|524|530|527|523|522|0
1664462700000|2022-09-29 14:45:00|527|525|525|523|527|525|525|521|600
1664463000000|2022-09-29 14:50:00|524|521|526|523|527|524|523|520|500
1664463300000|2022-09-29 14:55:00|525|522|526|524|527|524|525|522|0
1664463600000|2022-09-29 15:00:00|527|525|527|525|527|526|526|525|900
1664463900000|2022-09-29 15:05:00|526|523|528|525|528|527|525|523|2500
1664464200000|2022-09-29 15:10:00|527|526|525|523|528|526|525|523|100
1664464500000|2022-09-29 15:15:00|527|524|528|525|528|526|527|524|1000
1664464800000|2022-09-29 15:20:00|527|523|526|523|528|525|525|523|300
1664465100000|2022-09-29 15:25:00|527|525|528|525|528|526|525|522|0
1664465400000|2022-09-29 15:30:00|527|526|528|526|528|526|527|525|0
1664465700000|2022-09-29 15:35:00|530|527|529|526|530|527|527|524|600
1664466000000|2022-09-29 15:40:00|528|525|528|525|529|526|527|525|0
1664466300000|2022-09-29 15:45:00|529|526|532|529|532|529|529|526|400
1664466600000|2022-09-29 15:50:00|533|530|533|531|533|532|531|528|3700
1664466900000|2022-09-29 15:55:00|532|532|532|529|532|532|532|529|500
1664467200000|2022-09-29 16:00:00|531|530|532|529|532|530|530|528|0
1664467500000|2022-09-29 16:05:00|531|528|530|527|531|528|529|527|100
1664467800000|2022-09-29 16:10:00|529|526|526|525|529|527|526|525|200
1664468100000|2022-09-29 16:15:00|527|524|524|522|528|524|524|522|400
1664468400000|2022-09-29 16:20:00|523|520|523|520|523|520|521|520|10400
1664468700000|2022-09-29 16:25:00|525|521|525|522|525|522|524|521|2100
1664469000000|2022-09-29 16:30:00|526|523|526|523|526|524|524|522|0
1664469300000|2022-09-29 16:35:00|528|526|530|528|531|528|526|524|300
1664469600000|2022-09-29 16:40:00|529|527|531|529|531|529|529|526|0
1664469900000|2022-09-29 16:45:00|532|530|531|528|532|530|530|528|100
1664470200000|2022-09-29 16:50:00|530|527|529|526|532|529|529|526|300
1664470500000|2022-09-29 16:55:00|528|527|527|525|529|527|527|525|100
1664470800000|2022-09-29 17:00:00|528|523|526|523|528|524|525|523|1100
1664471100000|2022-09-29 17:05:00|525|524|526|523|526|524|525|522|100
1664471400000|2022-09-29 17:10:00|525|524|527|525|528|526|525|524|0
1664471700000|2022-09-29 17:15:00|528|526|527|524|528|526|527|524|100
1664472000000|2022-09-29 17:20:00|526|523|525|523|526|524|525|523|0
1664472300000|2022-09-29 17:25:00|527|524|526|523|528|525|525|523|100
1664472600000|2022-09-29 17:30:00|525|522|527|523|527|523|524|522|0
1664472900000|2022-09-29 17:35:00|526|522|525|522|526|522|524|522|5100
1664473200000|2022-09-29 17:40:00|524|523|523|522|525|523|522|521|900
1664473500000|2022-09-29 17:45:00|||||||||200
1664473800000|2022-09-29 17:50:00|522|521|521|519|523|521|521|518|3000
1664474100000|2022-09-29 17:55:00|520|518|519|517|521|518|519|517|100
1664474400000|2022-09-29 18:00:00|518|516|520|518|520|518|518|516|1300
1664474700000|2022-09-29 18:05:00|521|519|523|521|523|521|521|518|0
1664475000000|2022-09-29 18:10:00|522|520|523|521|523|521|522|520|100
1664475300000|2022-09-29 18:15:00|522|520|523|520|523|520|522|519|600
1664475600000|2022-09-29 18:20:00|524|521|525|522|525|522|524|521|200
1664475900000|2022-09-29 18:25:00|526|523|527|524|528|526|525|522|800
1664476200000|2022-09-29 18:30:00|526|523|526|524|528|526|525|523|4700
1664476500000|2022-09-29 18:35:00|527|525|529|526|530|528|527|525|600
1664476800000|2022-09-29 18:40:00|528|527|529|526|529|528|528|526|500
1664477100000|2022-09-29 18:45:00|528|527|529|527|529|528|528|526|100
1664477400000|2022-09-29 18:50:00|528|526|528|526|529|527|527|524|1500
1664477700000|2022-09-29 18:55:00|529|527|528|526|529|527|528|524|0
1664478000000|2022-09-29 19:00:00|529|527|529|526|530|529|528|526|1100
1664478300000|2022-09-29 19:05:00|528|527|529|527|530|528|528|526|0
1664478600000|2022-09-29 19:10:00|528|526|531|528|531|529|528|526|200
1664478900000|2022-09-29 19:15:00|530|527|531|528|532|529|529|527|0
1664479200000|2022-09-29 19:20:00|530|529|530|527|531|529|529|527|200
1664479500000|2022-09-29 19:25:00|529|528|530|527|531|528|528|527|100
1664479800000|2022-09-29 19:30:00|529|528|531|529|534|531|529|527|1100
1664480100000|2022-09-29 19:35:00|530|528|529|527|532|529|529|527|100
1664480400000|2022-09-29 19:40:00|528|526|528|527|528|527|528|526|300
1664480700000|2022-09-29 19:45:00|530|526|530|528|530|529|530|526|300
1664481000000|2022-09-29 19:50:00|532|529|529|527|532|530|529|527|1100
1664481300000|2022-09-29 19:55:00|528|526|534|527|534|532|528|526|900
1664544600000|2022-09-30 13:30:00|529|524|537|534|538|534|525|522|2900
1664544900000|2022-09-30 13:35:00|538|535|533|531|539|535|528|526|0
1664545200000|2022-09-30 13:40:00|535|532|537|533|540|537|530|527|700
1664545500000|2022-09-30 13:45:00|538|534|540|537|540|537|534|532|700
1664545800000|2022-09-30 13:50:00|539|536|543|541|544|541|538|536|1400
1664546100000|2022-09-30 13:55:00|542|540|542|539|545|544|542|538|1700
1664546400000|2022-09-30 14:00:00|541|538|541|539|543|541|537|534|1100
1664546700000|2022-09-30 14:05:00|542|538|543|542|543|542|540|537|100
1664547000000|2022-09-30 14:10:00|545|541|544|541|545|544|540|538|1600
1664547300000|2022-09-30 14:15:00|545|542|545|544|545|544|541|538|0
1664547600000|2022-09-30 14:20:00|544|543|545|544|545|544|542|540|4900
1664547900000|2022-09-30 14:25:00|546|545|546|545|546|545|544|541|400
1664548200000|2022-09-30 14:30:00|547|544|548|546|548|547|545|543|1200
1664548500000|2022-09-30 14:35:00|547|545|546|544|550|549|546|543|300
1664548800000|2022-09-30 14:40:00|545|543|548|546|548|547|545|542|100
1664549100000|2022-09-30 14:45:00|550|548|553|550|553|550|548|546|7800
1664549400000|2022-09-30 14:50:00|552|551|551|549|553|551|548|545|0
1664549700000|2022-09-30 14:55:00|550|548|557|554|557|554|550|548|3200
1664550000000|2022-09-30 15:00:00|556|555|554|552|556|555|551|549|1600
1664550300000|2022-09-30 15:05:00|555|553|559|557|559|558|555|553|3400
1664550600000|2022-09-30 15:10:00|560|558|560|557|562|559|560|557|1800
1664550900000|2022-09-30 15:15:00|561|558|553|551|562|559|553|551|2200
1664551200000|2022-09-30 15:20:00|554|550|548|545|556|553|545|542|1200
1664551500000|2022-09-30 15:25:00|547|546|545|543|549|547|545|543|700
1664551800000|2022-09-30 15:30:00|546|544|545|544|547|545|544|543|100
1664552100000|2022-09-30 15:35:00|544|543|541|540|546|544|541|540|1900
1664552400000|2022-09-30 15:40:00|542|541|543|540|545|542|540|538|5100
1664552700000|2022-09-30 15:45:00|544|541|544|541|545|542|542|540|100
1664553000000|2022-09-30 15:50:00|543|540|541|540|543|541|541|540|0
1664553300000|2022-09-30 15:55:00|542|541|542|540|543|541|541|540|400
1664553600000|2022-09-30 16:00:00|541|538|539|537|541|538|538|537|1300
1664553900000|2022-09-30 16:05:00|538|538|536|535|539|538|536|535|600
1664554200000|2022-09-30 16:10:00|537|536|539|537|540|538|537|535|0
1664554500000|2022-09-30 16:15:00|540|538|540|537|541|539|539|537|500
1664554800000|2022-09-30 16:20:00|539|535|539|536|539|537|536|535|300
1664555100000|2022-09-30 16:25:00|538|537|540|538|541|539|538|537|0
1664555400000|2022-09-30 16:30:00|539|537|539|537|540|538|539|536|400
1664555700000|2022-09-30 16:35:00|540|538|543|541|543|541|540|537|1400
1664556000000|2022-09-30 16:40:00|542|540|543|541|544|542|542|540|0
1664556300000|2022-09-30 16:45:00|544|542|543|541|544|542|543|541|0
1664556600000|2022-09-30 16:50:00|542|540|541|540|542|540|541|540|200
1664556900000|2022-09-30 16:55:00|540|538|540|537|540|538|538|535|500
1664557200000|2022-09-30 17:00:00|539|536|539|536|540|537|537|535|500
1664557500000|2022-09-30 17:05:00|540|537|541|538|541|538|539|536|0
1664557800000|2022-09-30 17:10:00|540|539|539|537|541|539|539|536|0
1664558100000|2022-09-30 17:15:00|540|536|540|537|542|539|538|536|1100
1664558400000|2022-09-30 17:20:00|539|538|539|537|540|538|538|536|800
1664558700000|2022-09-30 17:25:00|538|538|541|539|542|540|538|538|500
1664559000000|2022-09-30 17:30:00|540|538|540|537|540|539|539|537|0
1664559300000|2022-09-30 17:35:00|539|535|536|535|539|535|536|535|500
1664559600000|2022-09-30 17:40:00|535|533|534|533|535|533|534|533|500
1664559900000|2022-09-30 17:45:00|533|531|534|532|535|533|533|531|1900
1664560200000|2022-09-30 17:50:00|535|533|536|533|537|534|535|532|0
1664560500000|2022-09-30 17:55:00|535|534|533|531|536|534|533|531|0
1664560800000|2022-09-30 18:00:00|534|530|533|532|535|533|533|530|0
1664561100000|2022-09-30 18:05:00|534|533|536|534|536|534|533|532|0
1664561400000|2022-09-30 18:10:00|538|535|538|535|538|535|537|534|0
1664561700000|2022-09-30 18:15:00|537|536|535|532|539|536|535|532|0
1664562000000|2022-09-30 18:20:00|534|533|536|533|536|534|534|532|100
1664562300000|2022-09-30 18:25:00|535|532|535|533|535|534|534|532|300
1664562600000|2022-09-30 18:30:00|536|534|535|534|536|534|534|532|300
1664562900000|2022-09-30 18:35:00|534|533|535|533|535|533|534|532|0
1664563200000|2022-09-30 18:40:00|534|532|534|532|534|532|533|532|500
1664563500000|2022-09-30 18:45:00|533|530|535|532|535|533|532|530|200
1664563800000|2022-09-30 18:50:00|534|531|534|531|535|533|533|531|0
1664564100000|2022-09-30 18:55:00|533|530|533|530|534|532|531|529|100
1664564400000|2022-09-30 19:00:00|532|531|534|532|535|533|532|531|400
1664564700000|2022-09-30 19:05:00|535|531|532|530|535|533|532|530|700
1664565000000|2022-09-30 19:10:00|533|531|528|527|534|532|528|526|100
1664565300000|2022-09-30 19:15:00|529|528|529|527|530|528|528|527|0
1664565600000|2022-09-30 19:20:00|528||528||528||528||0
1664565900000|2022-09-30 19:25:00|527|525|529|527|529|527|527|525|200
1664566200000|2022-09-30 19:30:00|528|526|529|527|530|528|527|525|1500
1664566500000|2022-09-30 19:35:00|528|526|528|525|528|527|527|525|100
1664566800000|2022-09-30 19:40:00|527|526|525|524|527|526|525|523|1100
1664567100000|2022-09-30 19:45:00|526|523|526|525|526|525|526|523|500
1664567400000|2022-09-30 19:50:00|525|523|523|521|525|523|523|521|2000
1664567700000|2022-09-30 19:55:00|522|522|523|521|523|522|522|521|1500
1664803800000|2022-10-03 13:30:00|523|512|518|514|528|522|516|512|4600
1664804100000|2022-10-03 13:35:00|517|513|509|506|517|515|508|505|8800
1664804400000|2022-10-03 13:40:00|508|505|515|512|515|513|507|505|3000
1664804700000|2022-10-03 13:45:00|514|513|523|520|525|522|514|513|2900
1664805000000|2022-10-03 13:50:00|522|521|522|519|525|522|520|518|200
1664805300000|2022-10-03 13:55:00|521|518|517|512|522|519|515|512|200
1664805600000|2022-10-03 14:00:00|519|513|520|518|527|524|518|513|3400
1664805900000|2022-10-03 14:05:00|521|517|520|517|523|520|519|516|0
1664806200000|2022-10-03 14:10:00|519|518|516|515|522|519|516|515|700
1664806500000|2022-10-03 14:15:00|515|513|512|510|517|515|512|510|2000
1664806800000|2022-10-03 14:20:00|514|511|517|515|517|515|509|507|1800
1664807100000|2022-10-03 14:25:00|519|516|518|516|521|519|517|514|200
1664807400000|2022-10-03 14:30:00|519|517|519|517|521|519|517|516|0
1664807700000|2022-10-03 14:35:00|520|518|520|518|522|520|516|515|300
1664808000000|2022-10-03 14:40:00|519|515|516|514|520|516|514|513|400
1664808300000|2022-10-03 14:45:00|517|515|515|513|518|515|514|512|500
1664808600000|2022-10-03 14:50:00|516|514|515|513|516|514|513|512|3300
1664808900000|2022-10-03 14:55:00|514|512|516|514|517|515|514|512|3800
1664809200000|2022-10-03 15:00:00|517|513|516|514|517|515|515|512|500
1664809500000|2022-10-03 15:05:00|517|515|520|517|520|518|517|515|200
1664809800000|2022-10-03 15:10:00|521|518|521|519|523|520|519|517|200
1664810100000|2022-10-03 15:15:00|522|518|524|521|524|522|522|518|0
1664810400000|2022-10-03 15:20:00|523|522|523|520|525|523|522|520|900
1664810700000|2022-10-03 15:25:00|522|521|522|520|523|521|521|520|300
1664811000000|2022-10-03 15:30:00|523|521|522|520|523|522|521|520|700
1664811300000|2022-10-03 15:35:00|521|519|520|517|522|519|519|517|6700
1664811600000|2022-10-03 15:40:00|519|516|518|517|519|517|516|515|900
1664811900000|2022-10-03 15:45:00|519|515|519|517|520|518|517|515|0
1664812200000|2022-10-03 15:50:00|520|516|519|517|521|518|519|516|100
1664812500000|2022-10-03 15:55:00|520|518|519|517|520|518|518|517|0
1664812800000|2022-10-03 16:00:00|520|518|523|521|524|521|520|517|0
1664813100000|2022-10-03 16:05:00|524|522|522|520|524|522|521|519|1800
1664813400000|2022-10-03 16:10:00|521|519|520|518|522|520|520|518|300
1664813700000|2022-10-03 16:15:00|521|519|518|516|521|519|517|515|100
1664814000000|2022-10-03 16:20:00|517|515|519|517|520|517|516|515|0
1664814300000|2022-10-03 16:25:00|520|516|518|516|520|517|517|515|600
1664814600000|2022-10-03 16:30:00|517|515|519|516|519|516|516|515|0
1664814900000|2022-10-03 16:35:00|520|517|518|516|520|518|516|515|300
1664815200000|2022-10-03 16:40:00|519|515|518|515|519|516|517|515|0
1664815500000|2022-10-03 16:45:00|517|516|516|515|518|516|516|515|200
1664815800000|2022-10-03 16:50:00|517|512|516|514|517|514|514|512|400
1664816100000|2022-10-03 16:55:00|518|515|518|516|518|516|517|514|600
1664816400000|2022-10-03 17:00:00|519|517|519|517|520|517|517|516|0
1664816700000|2022-10-03 17:05:00|518|516|520|517|520|518|518|516|800
1664817000000|2022-10-03 17:10:00|519|518|520|518|520|519|519|517|0
1664817300000|2022-10-03 17:15:00|519|517|519|517|520|518|518|517|700
1664817600000|2022-10-03 17:20:00|520|518|523|520|524|521|520|518|500
1664817900000|2022-10-03 17:25:00|522|521|525|523|525|523|522|521|200
1664818200000|2022-10-03 17:30:00|526|524|526|525|526|525|526|524|6300
1664818500000|2022-10-03 17:35:00|527|524|525|523|527|525|524|522|1100
1664818800000|2022-10-03 17:40:00|524|522|525|522|525|523|523|521|700
1664819100000|2022-10-03 17:45:00|526|523|526|524|527|525|525|523|600
1664819400000|2022-10-03 17:50:00|525|523|525|523|527|525|525|523|500
1664819700000|2022-10-03 17:55:00|524|522|526|523|527|524|524|522|0
1664820000000|2022-10-03 18:00:00|527|524|526|524|527|525|525|523|100
1664820300000|2022-10-03 18:05:00|527|525|525|523|527|525|524|522|1100
1664820600000|2022-10-03 18:10:00|526|524|526|524|527|525|526|524|0
1664820900000|2022-10-03 18:15:00|527|525|528|525|528|526|527|525|400
1664821200000|2022-10-03 18:20:00|529|526|529|527|529|528|528|526|1100
1664821500000|2022-10-03 18:25:00|528|526|530|528|530|529|528|526|1900
1664821800000|2022-10-03 18:30:00|529|527|530|528|530|528|529|527|0
1664822100000|2022-10-03 18:35:00|531|529|532|530|532|530|530|529|100
1664822400000|2022-10-03 18:40:00|531|529|532|529|532|530|530|528|100
1664822700000|2022-10-03 18:45:00|531|530|532|530|533|531|531|529|100
1664823000000|2022-10-03 18:50:00|531|529|532|530|532|530|531|528|2900
1664823300000|2022-10-03 18:55:00|533|531|532|530|535|533|532|530|1000
1664823600000|2022-10-03 19:00:00|533|529|530|529|533|530|530|528|1100
1664823900000|2022-10-03 19:05:00|532|528|531|528|532|530|531|528|6400
1664824200000|2022-10-03 19:10:00|530|529|530|528|532|529|530|528|600
1664824500000|2022-10-03 19:15:00|529|526|526|523|529|526|525|523|2500
1664824800000|2022-10-03 19:20:00|525|524|530|528|530|528|525|524|900
1664825100000|2022-10-03 19:25:00||529||528||529||528|100
1664825400000|2022-10-03 19:30:00|531|529|530|529|533|531|530|528|2000
1664825700000|2022-10-03 19:35:00|531|530|530|528|531|530|530|528|600
1664826000000|2022-10-03 19:40:00|529|526|528|526|529|527|527|525|1100
1664826300000|2022-10-03 19:45:00|527|525|527|526|530|528|527|525|3500
1664826600000|2022-10-03 19:50:00|526|525|526|525|526|525|524|522|1200
1664826900000|2022-10-03 19:55:00|525|524|531|525|531|526|525|523|7000
1664827200000|2022-10-03 20:00:00|||||||||1100
1664890200000|2022-10-04 13:30:00|542|537|552|550|554|552|542|537|8100
1664890500000|2022-10-04 13:35:00|553|551|553|550|556|553|548|546|5900
1664890800000|2022-10-04 13:40:00|552|549|551|549|552|550|549|547|4000
1664891100000|2022-10-04 13:45:00|552|548|556|553|556|555|550|548|2700
1664891400000|2022-10-04 13:50:00|557|554|554|551|559|556|553|550|2000
1664891700000|2022-10-04 13:55:00|553|550|555|553|555|554|550|549|1600
1664892000000|2022-10-04 14:00:00|556|554|555|553|558|556|553|551|3500
1664892300000|2022-10-04 14:05:00|556|552|557|554|557|556|556|552|5700
1664892600000|2022-10-04 14:10:00|556|553|555|553|559|557|553|551|2500
1664892900000|2022-10-04 14:15:00|554|552|552|550|555|553|552|550|1000
1664893200000|2022-10-04 14:20:00|553|551|549|547|553|551|548|547|3200
1664893500000|2022-10-04 14:25:00|550|548|546|545|550|548|546|545|3100
1664893800000|2022-10-04 14:30:00|547|546|548|546|548|546|545|543|1700
1664894100000|2022-10-04 14:35:00|549|547|551|548|553|550|549|547|700
1664894400000|2022-10-04 14:40:00|552|549|555|554|555|554|551|548|1100
1664894700000|2022-10-04 14:45:00|554|553|555|553|555|554|554|552|2600
1664895000000|2022-10-04 14:50:00|556|554|555|554|556|554|554|552|3600
1664895300000|2022-10-04 14:55:00|554|553|552|551|555|554|552|550|1100
1664895600000|2022-10-04 15:00:00|553|550|548|546|553|550|547|546|300
1664895900000|2022-10-04 15:05:00|550|547|550|548|552|550|550|547|1800
1664896200000|2022-10-04 15:10:00|549|547|552|550|552|551|548|546|600
1664896500000|2022-10-04 15:15:00|553|551|553|551|553|552|552|550|200
1664896800000|2022-10-04 15:20:00|552|550|551|550|553|551|551|550|1500
1664897100000|2022-10-04 15:25:00|552|548|551|549|552|549|549|548|600
1664897400000|2022-10-04 15:30:00|552|548|548|546|552|549|548|546|7000
1664897700000|2022-10-04 15:35:00|550|547|550|549|550|549|548|547|500
1664898000000|2022-10-04 15:40:00|551|548|550|547|551|548|548|547|900
1664898300000|2022-10-04 15:45:00|549|546|546|545|550|546|546|545|2600
1664898600000|2022-10-04 15:50:00|547|546|550|547|550|548|546|545|1600
1664898900000|2022-10-04 15:55:00|551|548|554|552|554|552|549|547|500
1664899200000|2022-10-04 16:00:00|553|551|553|551|554|552|552|550|400
1664899500000|2022-10-04 16:05:00|554|552|552|549|554|553|551|549|300
1664899800000|2022-10-04 16:10:00|551|548|551|549|553|550|550|548|0
1664900100000|2022-10-04 16:15:00|552|550|550|548|553|551|550|548|0
1664900400000|2022-10-04 16:20:00|549|547|548|546|550|548|548|546|300
1664900700000|2022-10-04 16:25:00|550|547|553|550|553|551|550|547|500
1664901000000|2022-10-04 16:30:00|552|551|552|549|553|551|551|548|0
1664901300000|2022-10-04 16:35:00|551|548|551|549|552|549|551|548|400
1664901600000|2022-10-04 16:40:00|552|548|551|548|552|549|550|548|100
1664901900000|2022-10-04 16:45:00|550|547|548|546|550|547|547|546|300
1664902200000|2022-10-04 16:50:00|547|545|546|545|548|545|546|545|100
1664902500000|2022-10-04 16:55:00|545|542|547|545|547|545|545|542|2100
1664902800000|2022-10-04 17:00:00|546|546|547|545|547|546|545|543|400
1664903100000|2022-10-04 17:05:00|546|546|544|542|546|546|544|541|1100
1664903400000|2022-10-04 17:10:00|545|543|542|541|545|543|542|540|200
1664903700000|2022-10-04 17:15:00|541|540|541|538|542|540|540|538|3500
1664904000000|2022-10-04 17:20:00|540|539|542|540|543|541|539|539|2500
1664904300000|2022-10-04 17:25:00|543|541|543|542|544|543|543|540|300
1664904600000|2022-10-04 17:30:00|544|541|544|542|545|543|543|541|900
1664904900000|2022-10-04 17:35:00|543|541|543|541|544|542|542|540|100
1664905200000|2022-10-04 17:40:00|544|542|544|542|545|543|544|541|100
1664905500000|2022-10-04 17:45:00|545|543|546|544|547|545|544|542|0
1664905800000|2022-10-04 17:50:00|545|545|547|545|547|545|544|543|2300
1664906100000|2022-10-04 17:55:00|546|544|546|544|547|546|546|544|0
1664906400000|2022-10-04 18:00:00|547|545|547|544|547|546|546|544|0
1664906700000|2022-10-04 18:05:00|546|545|547|545|547|546|546|544|0
1664907000000|2022-10-04 18:10:00|549|546|547|546|549|546|547|545|100
1664907300000|2022-10-04 18:15:00|549|545|549|546|549|547|548|545|1000
1664907600000|2022-10-04 18:20:00|548|547|549|547|550|547|548|546|0
1664907900000|2022-10-04 18:25:00|548|546|545|544|549|547|545|544|100
1664908200000|2022-10-04 18:30:00|546|545|547|545|549|546|546|544|100
1664908500000|2022-10-04 18:35:00|548|546|547|545|548|546|546|544|200
1664908800000|2022-10-04 18:40:00|546|544|547|545|547|545|546|544|200
1664909100000|2022-10-04 18:45:00|548|546|549|546|549|547|547|545|0
1664909400000|2022-10-04 18:50:00|550|547|549|547|550|548|549|546|0
1664909700000|2022-10-04 18:55:00|548|545|546|545|548|546|546|545|400
1664910000000|2022-10-04 19:00:00|547|546|545|543|548|546|545|543|500
1664910300000|2022-10-04 19:05:00|544|541|542|541|544|541|542|540|300
1664910600000|2022-10-04 19:10:00|541|540|544|542|544|542|541|539|1200
1664910900000|2022-10-04 19:15:00|545|543|545|543|546|544|544|542|200
1664911200000|2022-10-04 19:20:00|544|542|545|543|545|543|543|541|500
1664911500000|2022-10-04 19:25:00|544|542|544|542|546|544|543|541|400
1664911800000|2022-10-04 19:30:00|543|543|544|542|544|543|543|542|400
1664912100000|2022-10-04 19:35:00|543|543|544|543|545|544|543|542|400
1664912400000|2022-10-04 19:40:00|||||||||100
1664912700000|2022-10-04 19:45:00|545|544|544|543|545|544|544|543|1100
1664913000000|2022-10-04 19:50:00|545|544|545|544|546|545|545|544|1200
1664913300000|2022-10-04 19:55:00|546|543|548|546|548|546|545|543|500
1664976600000|2022-10-05 13:30:00|539|530|540|538|545|542|535|530|3900
1664976900000|2022-10-05 13:35:00|542|537|537|534|542|539|535|532|1500
1664977200000|2022-10-05 13:40:00|536|533|527|525|537|535|526|525|3500
1664977500000|2022-10-05 13:45:00|528|526|533|531|536|534|527|525|5100
1664977800000|2022-10-05 13:50:00|532|529|538|536|540|538|531|529|1900
1664978100000|2022-10-05 13:55:00|539|537|539|536|540|539|537|536|100
1664978400000|2022-10-05 14:00:00|538|535|531|529|539|535|530|528|2700
1664978700000|2022-10-05 14:05:00|532|528|535|533|536|534|529|527|800
1664979000000|2022-10-05 14:10:00|536|534|538|536|540|539|536|534|600
1664979300000|2022-10-05 14:15:00|537|535|532|530|538|536|532|530|100
1664979600000|2022-10-05 14:20:00|531|528|532|530|534|532|530|528|600
1664979900000|2022-10-05 14:25:00|531|531|532|530|532|531|530|528|1700
1664980200000|2022-10-05 14:30:00|533|529|531|529|533|531|530|528|300
1664980500000|2022-10-05 14:35:00|532|530|538|535|538|537|531|529|500
1664980800000|2022-10-05 14:40:00|537|534|536|534|537|535|535|533|400
1664981100000|2022-10-05 14:45:00|535|533|536|534|537|536|535|533|300
1664981400000|2022-10-05 14:50:00|535|533|536|534|536|535|534|532|200
1664981700000|2022-10-05 14:55:00|535|535|535|533|536|535|535|533|400
1664982000000|2022-10-05 15:00:00|536|534|538|537|538|537|536|534|3200
1664982300000|2022-10-05 15:05:00|537|536|538|536|538|537|536|534|300
1664982600000|2022-10-05 15:10:00|537|535|538|536|538|537|536|534|0
1664982900000|2022-10-05 15:15:00|537|535|538|536|538|537|537|535|0
1664983200000|2022-10-05 15:20:00|537|537|539|537|540|538|537|535|400
1664983500000|2022-10-05 15:25:00|538|536|538|536|538|536|537|536|0
1664983800000|2022-10-05 15:30:00|537|535|536|534|538|535|535|533|300
1664984100000|2022-10-05 15:35:00|537|535|539|538|539|538|536|534|0
1664984400000|2022-10-05 15:40:00|540|537|539|536|540|538|538|536|0
1664984700000|2022-10-05 15:45:00|538|537|537|535|539|537|537|535|0
1664985000000|2022-10-05 15:50:00|538|536|539|537|540|538|537|535|100
1664985300000|2022-10-05 15:55:00|540|538|540|538|540|538|539|537|0
1664985600000|2022-10-05 16:00:00|539|539|538|536|539|539|537|535|200
1664985900000|2022-10-05 16:05:00|539|537|542|540|542|541|538|536|800
1664986200000|2022-10-05 16:10:00|543|541|544|542|545|542|543|540|1000
1664986500000|2022-10-05 16:15:00|545|543|544|543|545|544|544|543|700
1664986800000|2022-10-05 16:20:00|543|542|543|541|543|542|542|540|0
1664987100000|2022-10-05 16:25:00|542|540|540|538|542|540|540|538|0
1664987400000|2022-10-05 16:30:00|541|539|540|538|542|539|540|537|0
1664987700000|2022-10-05 16:35:00|541|539|542|540|542|540|540|538|0
1664988000000|2022-10-05 16:40:00|543|539|544|541|544|541|542|539|0
1664988300000|2022-10-05 16:45:00|543|542|545|544|545|544|543|541|0
1664988600000|2022-10-05 16:50:00||543||544||544||543|400
1664988900000|2022-10-05 16:55:00|547|543|546|544|547|546|545|543|200
1664989200000|2022-10-05 17:00:00|547|545|547|545|547|545|546|545|0
1664989500000|2022-10-05 17:05:00|548|546|548|546|550|548|548|546|1800
1664989800000|2022-10-05 17:10:00|549|547|553|551|553|551|549|547|1400
1664990100000|2022-10-05 17:15:00|552|549|552|550|553|550|551|549|1900
1664990400000|2022-10-05 17:20:00|553|551|552|550|555|553|552|550|0
1664990700000|2022-10-05 17:25:00|551|548|549|547|552|549|549|547|1000
1664991000000|2022-10-05 17:30:00|550|548|548|546|550|548|548|546|0
1664991300000|2022-10-05 17:35:00|547|545|550|548|550|548|546|545|100
1664991600000|2022-10-05 17:40:00|549|549|549|546|550|549|547|546|3700
1664991900000|2022-10-05 17:45:00|548|547|549|547|550|548|548|546|0
1664992200000|2022-10-05 17:50:00|548|546|548|546|549|547|546|545|0
1664992500000|2022-10-05 17:55:00|549|547|546|544|549|547|546|544|100
1664992800000|2022-10-05 18:00:00|547|545|547|546|548|546|546|544|300
1664993100000|2022-10-05 18:05:00|546|545|546|543|548|546|545|543|1200
1664993400000|2022-10-05 18:10:00|547|544|546|543|548|545|544|542|200
1664993700000|2022-10-05 18:15:00|545|544|546|544|547|544|544|543|0
1664994000000|2022-10-05 18:20:00|545|543|547|545|548|545|545|543|1000
1664994300000|2022-10-05 18:25:00|546|544|548|545|548|546|546|544|0
1664994600000|2022-10-05 18:30:00|547|546|548|545|548|546|546|545|800
1664994900000|2022-10-05 18:35:00|549|546|549|547|549|548|549|545|200
1664995200000|2022-10-05 18:40:00|550||549||550||548||100
1664995500000|2022-10-05 18:45:00|550|549|549|547|552|550|549|547|300
1664995800000|2022-10-05 18:50:00|550|548|549|547|550|548|548|546|0
1664996100000|2022-10-05 18:55:00|548|546|550|549|550|549|548|546|0
1664996400000|2022-10-05 19:00:00|552|550|551|549|553|551|551|549|800
1664996700000|2022-10-05 19:05:00|552|547|551|549|552|549|549|547|1200
1664997000000|2022-10-05 19:10:00|550|550|552|550|553|551|550|550|100
1664997300000|2022-10-05 19:15:00|553|551|554|551|554|552|553|550|1800
1664997600000|2022-10-05 19:20:00|553|552|555|553|555|553|553|552|0
1664997900000|2022-10-05 19:25:00|554|551|553|552|555|553|553|551|100
1664998200000|2022-10-05 19:30:00|554|551|555|553|555|553|554|551|0
1664998500000|2022-10-05 19:35:00|554|554|556|555|557|555|554|553|500
1664998800000|2022-10-05 19:40:00|557|554|559|557|560|557|556|554|1300
1664999100000|2022-10-05 19:45:00|558|556|556|555|559|556|556|554|400
1664999400000|2022-10-05 19:50:00|555|553|557|556|557|556|555|553|1900
1664999700000|2022-10-05 19:55:00|556|554|556|553|556|554|554|553|1100
1665063000000|2022-10-06 13:30:00|560|552|572|569|572|570|556|551|800
1665063300000|2022-10-06 13:35:00|571|567|576|575|576|575|570|567|3800
1665063600000|2022-10-06 13:40:00|575|574|578|576|580|578|575|572|4300
1665063900000|2022-10-06 13:45:00|577|577|571|568|578|577|569|567|4400
1665064200000|2022-10-06 13:50:00|570|569|572|570|574|572|570|568|3300
1665064500000|2022-10-06 13:55:00|571|568|565|563|572|571|565|563|800
1665064800000|2022-10-06 14:00:00|566|564|559|557|566|564|558|555|3800
1665065100000|2022-10-06 14:05:00|558|556|558|555|560|557|555|553|600
1665065400000|2022-10-06 14:10:00|557|554|552|550|558|555|551|550|2000
1665065700000|2022-10-06 14:15:00|551|551|553|551|556|554|551|550|2300
1665066000000|2022-10-06 14:20:00|554|550|548|546|554|550|548|545|1900
1665066300000|2022-10-06 14:25:00|547|547|546|545|551|548|546|545|1300
1665066600000|2022-10-06 14:30:00|545|544|547|545|549|547|545|544|2700
1665066900000|2022-10-06 14:35:00|548|544|549|547|550|549|547|544|400
1665067200000|2022-10-06 14:40:00|550|548|553|551|554|551|549|547|100
1665067500000|2022-10-06 14:45:00|552|550|557|556|558|556|551|550|400
1665067800000|2022-10-06 14:50:00|556|554|558|555|559|556|554|552|1500
1665068100000|2022-10-06 14:55:00|557|556|562|559|562|559|556|554|7400
1665068400000|2022-10-06 15:00:00|561|560|558|557|563|561|558|556|1300
1665068700000|2022-10-06 15:05:00|559|556|559|557|559|557|558|556|0
1665069000000|2022-10-06 15:10:00|558|556|555|554|558|556|555|554|6100
1665069300000|2022-10-06 15:15:00|556|553|559|557|559|557|554|552|400
1665069600000|2022-10-06 15:20:00|560|556|560|558|560|558|559|556|400
1665069900000|2022-10-06 15:25:00|559|557|559|557|559|558|557|555|0
1665070200000|2022-10-06 15:30:00|560|556|558|556|560|557|558|556|0
1665070500000|2022-10-06 15:35:00|559|557|558|555|559|557|556|555|2600
1665070800000|2022-10-06 15:40:00|559|556|559|556|559|557|558|555|0
1665071100000|2022-10-06 15:45:00|560|557|561|558|562|559|559|557|400
1665071400000|2022-10-06 15:50:00|560|559|561|559|562|560|560|558|0
1665071700000|2022-10-06 15:55:00|560|558|555|552|561|558|555|552|4300
1665072000000|2022-10-06 16:00:00|554|551|554|551|556|553|554|551|100
1665072300000|2022-10-06 16:05:00|553|550|553|551|554|551|552|550|0
1665072600000|2022-10-06 16:10:00|554|552|555|552|555|552|553|550|500
1665072900000|2022-10-06 16:15:00|554|553|556|554|556|554|553|552|0
1665073200000|2022-10-06 16:20:00|557|555|557|554|558|556|556|554|500
1665073500000|2022-10-06 16:25:00|558|555|557|555|559|556|557|554|100
1665073800000|2022-10-06 16:30:00|556|554|557|555|557|555|556|553|0
1665074100000|2022-10-06 16:35:00||554||556||556||554|700
1665074400000|2022-10-06 16:40:00|559|555|560|557|560|557|559|555|500
1665074700000|2022-10-06 16:45:00|559|556|558|556|560|558|558|555|300
1665075000000|2022-10-06 16:50:00||555||555||556||555|0
1665075300000|2022-10-06 16:55:00||556||555||556||555|100
1665075600000|2022-10-06 17:00:00|555|556|557|555|557|557|555|553|400
1665075900000|2022-10-06 17:05:00|558|556|555|554|558|556|555|554|0
1665076200000|2022-10-06 17:10:00|554|552|558|555|558|555|554|552|700
1665076500000|2022-10-06 17:15:00|557|556|557|554|557|556|557|554|0
1665076800000|2022-10-06 17:20:00|558|555|556|553|558|556|556|552|0
1665077100000|2022-10-06 17:25:00|555|554|556|554|557|554|554|551|0
1665077400000|2022-10-06 17:30:00|555|553|554|551|555|553|553|550|0
1665077700000|2022-10-06 17:35:00|553|550|554|551|554|551|553|550|0
1665078000000|2022-10-06 17:40:00|555|552|556|553|556|554|554|552|0
1665078300000|2022-10-06 17:45:00|555|554|557|555|557|555|555|553|100
1665078600000|2022-10-06 17:50:00|556|554|557|554|557|554|555|553|0
1665078900000|2022-10-06 17:55:00|558|555|557|555|558|556|556|554|600
1665079200000|2022-10-06 18:00:00|556|554|555|552|557|555|554|552|200
1665079500000|2022-10-06 18:05:00|554|551|555|552|555|552|553|550|0
1665079800000|2022-10-06 18:10:00|554|553|555|552|555|553|554|552|0
1665080100000|2022-10-06 18:15:00|554|551|555|552|555|552|554|551|0
1665080400000|2022-10-06 18:20:00|556|553|554|552|556|553|554|552|0
1665080700000|2022-10-06 18:25:00|555|553|554|552|556|553|554|552|0
1665081000000|2022-10-06 18:30:00|555|553|553|551|555|553|553|550|300
1665081300000|2022-10-06 18:35:00||552||551||552||550|0
1665081600000|2022-10-06 18:40:00|552|552|552|550|552|552|552|550|0
1665081900000|2022-10-06 18:45:00|551|549|551|549|551|549|551|549|900
1665082200000|2022-10-06 18:50:00|549|547|551|549|551|550|549|547|300
1665082500000|2022-10-06 18:55:00|552|550|553|551|554|551|552|550|300
1665082800000|2022-10-06 19:00:00|554|552|554|553|554|553|553|551|500
1665083100000|2022-10-06 19:05:00|555|552|555|553|557|554|553|550|1500
1665083400000|2022-10-06 19:10:00|554|552|557|555|557|555|554|552|0
1665083700000|2022-10-06 19:15:00|556|556|555|553|557|556|555|552|0
1665084000000|2022-10-06 19:20:00|556|552|554|553|557|555|554|552|1100
1665084300000|2022-10-06 19:25:00|555|554|556|554|556|555|555|553|900
1665084600000|2022-10-06 19:30:00|555|553|556|554|556|555|555|553|100
1665084900000|2022-10-06 19:35:00|555|553|556|554|557|556|555|553|3000
1665085200000|2022-10-06 19:40:00|555|553|554|552|555|554|554|552|3100
1665085500000|2022-10-06 19:45:00|555|553|552|551|555|554|552|550|600
1665085800000|2022-10-06 19:50:00|553|550|552|549|553|552|550|549|1600
1665086100000|2022-10-06 19:55:00||550||551||551||550|100
1665149400000|2022-10-07 13:30:00|544|534|539|536|545|539|533|530|2600
1665149700000|2022-10-07 13:35:00|538|534|534|531|538|534|532|530|2100
1665150000000|2022-10-07 13:40:00|535|532|531|529|537|535|529|527|1500
1665150300000|2022-10-07 13:45:00|530|528|529|527|532|530|529|527|0
1665150600000|2022-10-07 13:50:00|530|526|523|521|530|527|522|520|5800
1665150900000|2022-10-07 13:55:00|524|520|523|521|524|522|522|520|2100
1665151200000|2022-10-07 14:00:00|525|522|526|524|527|525|525|522|1300
1665151500000|2022-10-07 14:05:00|527|525|529|527|531|529|527|524|200
1665151800000|2022-10-07 14:10:00|528|526|528|526|530|527|527|525|2400
1665152100000|2022-10-07 14:15:00|529|527|532|531|532|531|528|527|1100
1665152400000|2022-10-07 14:20:00|531|530|533|530|535|532|529|527|7200
1665152700000|2022-10-07 14:25:00|534|531|528|526|534|531|528|526|800
1665153000000|2022-10-07 14:30:00|529|527|525|524|529|527|525|524|500
1665153300000|2022-10-07 14:35:00|526|522|524|522|526|523|522|521|3500
1665153600000|2022-10-07 14:40:00|525|523|526|524|527|524|524|522|100
1665153900000|2022-10-07 14:45:00|527|525|527|525|528|526|526|524|900
1665154200000|2022-10-07 14:50:00|526|523|527|524|527|525|524|522|900
1665154500000|2022-10-07 14:55:00|526|523|524|522|527|525|524|522|200
1665154800000|2022-10-07 15:00:00|525|523|523|522|525|523|523|522|0
1665155100000|2022-10-07 15:05:00|524|521|521|520|524|521|521|520|5200
1665155400000|2022-10-07 15:10:00|522|518|520|518|522|519|519|518|4200
1665155700000|2022-10-07 15:15:00|521|519|520|519|521|520|520|518|300
1665156000000|2022-10-07 15:20:00|519|518|517|515|519|518|516|514|1300
1665156300000|2022-10-07 15:25:00|516|514|517|515|518|516|516|514|1000
1665156600000|2022-10-07 15:30:00|518|516|518|516|519|517|516|514|2500
1665156900000|2022-10-07 15:35:00|519|517|518|516|519|517|517|516|300
1665157200000|2022-10-07 15:40:00|517|514|516|513|518|514|515|512|700
1665157500000|2022-10-07 15:45:00|515|512|515|512|516|513|514|512|1000
1665157800000|2022-10-07 15:50:00|514|513|517|514|517|515|514|512|0
1665158100000|2022-10-07 15:55:00|518|515|519|518|520|518|518|515|800
1665158400000|2022-10-07 16:00:00|520|517|519|517|520|517|517|515|100
1665158700000|2022-10-07 16:05:00|518|518|518|516|520|518|518|516|400
1665159000000|2022-10-07 16:10:00|519|517|521|519|521|519|519|517|100
1665159300000|2022-10-07 16:15:00|520|520|521|520|521|520|520|518|1100
1665159600000|2022-10-07 16:20:00|519|517|516|515|519|517|516|515|3900
1665159900000|2022-10-07 16:25:00|517|513|515|513|517|514|515|512|600
1665160200000|2022-10-07 16:30:00|514|512|513|511|515|512|513|511|0
1665160500000|2022-10-07 16:35:00|512|512|515|512|515|512|512|511|2500
1665160800000|2022-10-07 16:40:00|514|513|514|512|514|513|513|511|2100
1665161100000|2022-10-07 16:45:00|513|511|513|511|514|512|512|511|200
1665161400000|2022-10-07 16:50:00|512|512|515|512|516|514|512|512|500
1665161700000|2022-10-07 16:55:00|516|513|515|512|516|514|515|512|100
1665162000000|2022-10-07 17:00:00|514|511|513|511|514|512|512|511|900
1665162300000|2022-10-07 17:05:00|512||512||513||512||400
1665162600000|2022-10-07 17:10:00|511|510|514|512|514|512|511|510|700
1665162900000|2022-10-07 17:15:00|513|511|515|514|515|514|513|511|200
1665163200000|2022-10-07 17:20:00|514|512|515|512|515|513|513|512|500
1665163500000|2022-10-07 17:25:00|514|513|514|513|515|513|514|512|0
1665163800000|2022-10-07 17:30:00|513|511|513|511|515|512|513|511|100
1665164100000|2022-10-07 17:35:00|514|512|514|511|515|512|513|511|100
1665164400000|2022-10-07 17:40:00|515|512|514|512|515|513|514|512|0
1665164700000|2022-10-07 17:45:00|515|514|513|511|515|514|513|511|300
1665165000000|2022-10-07 17:50:00|512|512|513|512|514|512|512|511|2300
1665165300000|2022-10-07 17:55:00|514|510|512|511|514|511|512|510|300
1665165600000|2022-10-07 18:00:00|513||513||514||512||0
1665165900000|2022-10-07 18:05:00|512||513||513||512||200
1665166200000|2022-10-07 18:10:00|512|512|514|512|514|512|512|511|0
1665166500000|2022-10-07 18:15:00|513|511|513|511|514|512|513|511|0
1665166800000|2022-10-07 18:20:00|512||512||513||512||2500
1665167100000|2022-10-07 18:25:00|513||512||513||512||300
1665167400000|2022-10-07 18:30:00|513|512|515|512|515|513|513|511|200
1665167700000|2022-10-07 18:35:00||513||513||514||513|0
1665168000000|2022-10-07 18:40:00|517|514|517|515|518|516|517|514|400
1665168300000|2022-10-07 18:45:00|516|514|517|515|518|515|515|513|0
1665168600000|2022-10-07 18:50:00|518|516|517|515|518|516|516|515|1100
1665168900000|2022-10-07 18:55:00|518|516|518|516|519|516|518|516|0
1665169200000|2022-10-07 19:00:00|519|517|519|518|519|518|518|516|0
1665169500000|2022-10-07 19:05:00|518|517|518|516|519|518|518|516|0
1665169800000|2022-10-07 19:10:00|519|515|517|515|519|515|516|514|200
1665170100000|2022-10-07 19:15:00|518|514|516|514|518|516|515|513|100
1665170400000|2022-10-07 19:20:00|515|513|517|515|518|515|515|513|200
1665170700000|2022-10-07 19:25:00|516|514|518|516|518|516|516|514|800
1665171000000|2022-10-07 19:30:00|517|514|516|514|518|514|516|514|1000
1665171300000|2022-10-07 19:35:00|518|513|519|516|519|516|517|513|100
1665171600000|2022-10-07 19:40:00|518|517|519|517|520|519|517|516|1500
1665171900000|2022-10-07 19:45:00|518|516|518|516|518|516|517|516|200
1665172200000|2022-10-07 19:50:00|517|517|517|516|519|517|517|515|700
1665172500000|2022-10-07 19:55:00|518|515|521|514|521|518|517|514|1100
1665172800000|2022-10-07 20:00:00|525||525||525||525||0
1665495000000|2022-10-11 13:30:00|491|485|475|472|491|487|474|471|4100
1665495300000|2022-10-11 13:35:00|474|470|472|470|476|473|471|470|5100
1665495600000|2022-10-11 13:40:00|471|469|468|466|473|471|468|466|4800
1665495900000|2022-10-11 13:45:00|467|467|466|465|471|469|466|465|2900
1665496200000|2022-10-11 13:50:00|467|466|464|463|468|466|464|463|6800
1665496500000|2022-10-11 13:55:00|463|461|460|458|464|463|459|458|1500
1665496800000|2022-10-11 14:00:00|459|456|458|456|459|457|456|455|4900
1665497100000|2022-10-11 14:05:00|457|455|459|457|460|458|457|455|2100
1665497400000|2022-10-11 14:10:00|458|458|465|464|465|464|458|457|600
1665497700000|2022-10-11 14:15:00|464|462|466|465|469|467|463|461|700
1665498000000|2022-10-11 14:20:00|465|463|465|463|466|464|463|461|500
1665498300000|2022-10-11 14:25:00|466|464|466|464|469|466|466|463|1000
1665498600000|2022-10-11 14:30:00|465|463|472|469|472|470|464|463|900
1665498900000|2022-10-11 14:35:00|471|468|474|472|474|472|470|467|1100
1665499200000|2022-10-11 14:40:00|475|473|475|472|477|475|473|471|1900
1665499500000|2022-10-11 14:45:00|474|473|474|472|475|474|472|470|1900
1665499800000|2022-10-11 14:50:00|475|471|474|472|475|474|473|470|800
1665500100000|2022-10-11 14:55:00|476|473|473|472|477|475|473|470|300
1665500400000|2022-10-11 15:00:00|474|471|479|477|480|479|473|471|400
1665500700000|2022-10-11 15:05:00|480|478|478|476|480|478|477|474|900
1665501000000|2022-10-11 15:10:00|477|477|479|477|480|478|477|475|400
1665501300000|2022-10-11 15:15:00|480|478|480|478|482|480|479|477|2000
1665501600000|2022-10-11 15:20:00|479|479|479|477|480|479|479|477|500
1665501900000|2022-10-11 15:25:00|478|478|480|478|482|480|478|477|1700
1665502200000|2022-10-11 15:30:00|481|479|482|480|483|481|480|478|700
1665502500000|2022-10-11 15:35:00|483|481|484|483|486|484|482|480|1100
1665502800000|2022-10-11 15:40:00|485|482|487|484|488|486|484|482|300
1665503100000|2022-10-11 15:45:00|488|485|488|486|490|488|486|484|1000
1665503400000|2022-10-11 15:50:00|489|487|487|485|490|489|487|485|1000
1665503700000|2022-10-11 15:55:00|486|484|487|484|488|486|486|484|100
1665504000000|2022-10-11 16:00:00|486|483|482|480|486|483|482|480|300
1665504300000|2022-10-11 16:05:00|481|481|479|478|482|481|479|478|200
1665504600000|2022-10-11 16:10:00|482|480|483|480|483|481|482|479|900
1665504900000|2022-10-11 16:15:00|482|479|484|483|484|483|481|479|200
1665505200000|2022-10-11 16:20:00|483|482|485|483|487|484|483|481|900
1665505500000|2022-10-11 16:25:00|484|482|483|481|484|483|482|481|500
1665505800000|2022-10-11 16:30:00|484|482|483|481|484|483|483|481|2300
1665506100000|2022-10-11 16:35:00|484|482|484|483|484|483|484|481|700
1665506400000|2022-10-11 16:40:00|486|482|486|485|486|485|485|482|1400
1665506700000|2022-10-11 16:45:00|488|486|489|488|490|488|488|486|600
1665507000000|2022-10-11 16:50:00|490|487|486|485|490|487|486|484|6200
1665507300000|2022-10-11 16:55:00|485|484|485|484|487|485|485|484|1700
1665507600000|2022-10-11 17:00:00|484|482|484|481|484|483|484|481|100
1665507900000|2022-10-11 17:05:00|483|482|484|483|485|483|483|481|100
1665508200000|2022-10-11 17:10:00|485|482|484|483|485|483|484|482|200
1665508500000|2022-10-11 17:15:00|483|481|484|481|485|483|482|480|400
1665508800000|2022-10-11 17:20:00|485|482|485|484|485|484|484|482|500
1665509100000|2022-10-11 17:25:00|484|482|482|480|484|482|481|479|400
1665509400000|2022-10-11 17:30:00|481|479|482|479|482|480|479|478|400
1665509700000|2022-10-11 17:35:00|481|478|481|479|482|480|479|478|100
1665510000000|2022-10-11 17:40:00|482|480|480|478|482|480|480|478|0
1665510300000|2022-10-11 17:45:00|482|479|481|479|483|481|481|479|100
1665510600000|2022-10-11 17:50:00|480|480|480|479|482|480|480|479|800
1665510900000|2022-10-11 17:55:00|479|478|479|478|480|479|479|477|4400
1665511200000|2022-10-11 18:00:00|480|477|480|477|480|479|479|477|100
1665511500000|2022-10-11 18:05:00|479|478|478|476|481|479|478|475|100
1665511800000|2022-10-11 18:10:00|477|475|477|475|478|476|476|475|200
1665512100000|2022-10-11 18:15:00|476|474|475|474|476|474|475|474|500
1665512400000|2022-10-11 18:20:00|476|475|476|474|477|475|476|474|100
1665512700000|2022-10-11 18:25:00|477|475|477|475|478|476|476|474|0
1665513000000|2022-10-11 18:30:00|479|476|478|477|479|477|478|476|100
1665513300000|2022-10-11 18:35:00|477|475|476|475|477|475|476|474|100
1665513600000|2022-10-11 18:40:00|477|476|476|474|478|476|476|474|0
1665513900000|2022-10-11 18:45:00|475|473|472|470|475|473|471|470|2500
1665514200000|2022-10-11 18:50:00|473|471|469|467|473|471|469|467|900
1665514500000|2022-10-11 18:55:00|470|468|468|466|470|468|468|466|100
1665514800000|2022-10-11 19:00:00|467|465|468|465|469|467|466|465|200
1665515100000|2022-10-11 19:05:00|467|466|467|465|469|467|467|465|1500
1665515400000|2022-10-11 19:10:00|466|466|466|464|467|466|465|463|900
1665515700000|2022-10-11 19:15:00|465|463|466|463|467|465|464|463|1400
1665516000000|2022-10-11 19:20:00|465|464|467|466|468|466|465|463|1900
1665516300000|2022-10-11 19:25:00|469|467|468|467|469|467|466|465|800
1665516600000|2022-10-11 19:30:00|467|466|470|468|471|468|467|466|800
1665516900000|2022-10-11 19:35:00|471|469|470|469|472|470|470|468|1100
1665517200000|2022-10-11 19:40:00|469|468|469|468|469|468|468|467|2000
1665517500000|2022-10-11 19:45:00|470|469|470|469|471|470|468|467|2800
1665517800000|2022-10-11 19:50:00|469|467|471|469|471|469|467|466|800
1665518100000|2022-10-11 19:55:00|470|467|470|466|470|467|470|466|400
1665581400000|2022-10-12 13:30:00|467|464|463|460|469|465|460|456|5300
1665581700000|2022-10-12 13:35:00|464|459|470|467|472|469|463|459|600
1665582000000|2022-10-12 13:40:00|469|468|470|468|471|469|464|462|900
1665582300000|2022-10-12 13:45:00|469|469|463|460|470|469|463|460|3300
1665582600000|2022-10-12 13:50:00|462|461|458|455|463|461|456|455|2100
1665582900000|2022-10-12 13:55:00|457|456|458|457|460|458|457|455|700
1665583200000|2022-10-12 14:00:00|459|458|459|457|460|458|458|457|700
1665583500000|2022-10-12 14:05:00|458|455|454|452|459|455|454|451|700
1665583800000|2022-10-12 14:10:00|453|451|451|450|454|452|451|450|1500
1665584100000|2022-10-12 14:15:00|452|451|452|450|453|451|450|448|700
1665584400000|2022-10-12 14:20:00|451|449|446|444|451|449|445|443|1300
1665584700000|2022-10-12 14:25:00|447|445|450|447|453|450|447|445|200
1665585000000|2022-10-12 14:30:00|451|448|452|451|454|452|450|448|100
1665585300000|2022-10-12 14:35:00|451|449|449|448|452|450|449|447|1400
1665585600000|2022-10-12 14:40:00|448|446|446|444|450|448|446|443|3100
1665585900000|2022-10-12 14:45:00|445|445|448|445|448|445|445|445|200
1665586200000|2022-10-12 14:50:00|447|446|449|447|449|447|447|446|400
1665586500000|2022-10-12 14:55:00|448|448|448|446|450|448|448|446|500
1665586800000|2022-10-12 15:00:00|447|445|449|447|450|448|447|445|100
1665587100000|2022-10-12 15:05:00|450|448|450|447|451|449|449|446|0
1665587400000|2022-10-12 15:10:00|451|448|452|450|452|450|450|448|200
1665587700000|2022-10-12 15:15:00|453|451|453|452|453|452|452|451|400
1665588000000|2022-10-12 15:20:00|452|451|453|452|455|453|452|450|700
1665588300000|2022-10-12 15:25:00|452|451|453|451|453|451|451|449|400
1665588600000|2022-10-12 15:30:00|454|452|452|450|454|452|451|449|600
1665588900000|2022-10-12 15:35:00|451|451|453|451|455|453|451|449|300
1665589200000|2022-10-12 15:40:00|454|452|454|453|454|453|453|452|0
1665589500000|2022-10-12 15:45:00|455|454|456|454|456|455|455|453|1000
1665589800000|2022-10-12 15:50:00|457|455|459|457|459|457|456|455|2200
1665590100000|2022-10-12 15:55:00|458|455|458|456|459|456|457|455|100
1665590400000|2022-10-12 16:00:00|457|457|456|454|458|457|456|454|100
1665590700000|2022-10-12 16:05:00|457|455|455|453|457|455|454|452|300
1665591000000|2022-10-12 16:10:00|454|452|453|450|455|452|452|450|1000
1665591300000|2022-10-12 16:15:00|452||452||453||451||0
1665591600000|2022-10-12 16:20:00|453|451|452|451|453|451|451|450|300
1665591900000|2022-10-12 16:25:00|451|450|450|449|451|450|450|448|600
1665592200000|2022-10-12 16:30:00|451|450|451|450|452|450|450|450|0
1665592500000|2022-10-12 16:35:00|453|451|451|450|453|451|451|450|100
1665592800000|2022-10-12 16:40:00|452|451|453|451|453|451|452|450|1000
1665593100000|2022-10-12 16:45:00|454|452|454|452|454|452|453|451|100
1665593400000|2022-10-12 16:50:00|455|453|455|454|456|454|455|453|0
1665593700000|2022-10-12 16:55:00|456|453|455|453|456|453|454|452|400
1665594000000|2022-10-12 17:00:00|456|454|453|452|456|454|453|451|100
1665594300000|2022-10-12 17:05:00|454|453|455|453|455|453|453|453|700
1665594600000|2022-10-12 17:10:00|454||455||455||454||0
1665594900000|2022-10-12 17:15:00|454|451|453|451|455|453|453|450|600
1665595200000|2022-10-12 17:20:00|452|452|453|452|453|452|452|452|300
1665595500000|2022-10-12 17:25:00|452|450|453|452|453|452|452|450|200
1665595800000|2022-10-12 17:30:00|454|450|453|451|454|451|452|450|300
1665596100000|2022-10-12 17:35:00|452|450|453|451|453|451|451|450|1700
1665596400000|2022-10-12 17:40:00|452|450|452|451|452|451|452|450|0
1665596700000|2022-10-12 17:45:00|453||452||453||452||100
1665597300000|2022-10-12 17:55:00|453|450|454|451|454|451|452|450|100
1665597600000|2022-10-12 18:00:00|453|452|454|452|455|454|452|451|200
1665597900000|2022-10-12 18:05:00|455|453|456|454|457|456|454|452|700
1665598200000|2022-10-12 18:10:00|455|453|457|455|457|456|455|453|100
1665598500000|2022-10-12 18:15:00|456|454|457|454|457|455|456|454|500
1665598800000|2022-10-12 18:20:00|456|453|456|455|457|455|454|453|800
1665599100000|2022-10-12 18:25:00|457|456|459|458|460|458|457|456|400
1665599400000|2022-10-12 18:30:00|461|459|462|460|462|460|459|457|100
1665599700000|2022-10-12 18:35:00|463|461|462|461|463|461|462|460|0
1665600300000|2022-10-12 18:45:00|461|460|461|459|461|461|461|459|200
1665600600000|2022-10-12 18:50:00|462|460|461|458|462|460|460|458|0
1665600900000|2022-10-12 18:55:00|460|459|461|459|461|459|460|459|0
1665601200000|2022-10-12 19:00:00|460|458|457|454|460|458|456|454|1300
1665601500000|2022-10-12 19:05:00|456|455|457|455|458|456|456|455|400
1665601800000|2022-10-12 19:10:00|456|456|457|455|458|456|455|454|2000
1665602100000|2022-10-12 19:15:00|456|454|458|456|458|456|456|454|500
1665602400000|2022-10-12 19:20:00|457|455|457|455|458|455|456|455|500
1665602700000|2022-10-12 19:25:00|456|456|457|456|457|456|456|456|200
1665603000000|2022-10-12 19:30:00|458|457|459|458|459|458|458|457|100
1665603300000|2022-10-12 19:35:00|460|459|460|459|460|459|460|458|300
1665603600000|2022-10-12 19:40:00||458||458||458||458|100
1665603900000|2022-10-12 19:45:00|459|459|459|458|461|459|459|458|1200
1665604200000|2022-10-12 19:50:00|458|457|458|457|458|457|458|456|800
1665604500000|2022-10-12 19:55:00|459|456|457|453|459|457|456|453|1900
1665604800000|2022-10-12 20:00:00||454||454||454||454|0
1665667800000|2022-10-13 13:30:00|433|431|430|426|436|431|430|426|1700
1665668100000|2022-10-13 13:35:00|429|427|430|428|432|429|428|426|4700
1665668400000|2022-10-13 13:40:00|429|425|427|426|431|429|423|421|6400
1665668700000|2022-10-13 13:45:00|428|425|437|434|438|435|427|425|1100
1665669000000|2022-10-13 13:50:00|438|435|439|437|441|440|437|434|1100
1665669300000|2022-10-13 13:55:00|440|438|438|435|440|439|436|434|2800
1665669600000|2022-10-13 14:00:00|437|436|437|435|437|436|435|433|700
1665669900000|2022-10-13 14:05:00|438|436|441|439|442|441|436|434|3700
1665670200000|2022-10-13 14:10:00|440|438|445|443|445|443|439|437|400
1665670500000|2022-10-13 14:15:00|444|442|441|440|445|443|441|440|0
1665670800000|2022-10-13 14:20:00|442|439|439|436|442|439|438|436|2700
1665671100000|2022-10-13 14:25:00|438|437|436|435|439|437|436|434|500
1665671400000|2022-10-13 14:30:00|437|436|436|434|440|438|434|432|200
1665671700000|2022-10-13 14:35:00|437|435|437|435|437|435|434|433|100
1665672000000|2022-10-13 14:40:00|436|434|438|437|439|437|436|434|1100
1665672300000|2022-10-13 14:45:00|439|438|442|440|442|440|438|437|1000
1665672600000|2022-10-13 14:50:00|443|441|442|440|443|441|440|439|800
1665672900000|2022-10-13 14:55:00|443|441|443|441|445|444|442|440|900
1665673200000|2022-10-13 15:00:00|444|440|444|442|444|442|441|440|1800
1665673500000|2022-10-13 15:05:00|443|441|451|449|452|449|443|441|1700
1665673800000|2022-10-13 15:10:00|450|448|456|455|456|455|450|448|600
1665674100000|2022-10-13 15:15:00|455|454|459|457|460|458|455|454|700
1665674400000|2022-10-13 15:20:00|460|458|455|453|463|460|454|453|1500
1665674700000|2022-10-13 15:25:00|454|454|457|454|458|456|453|452|1700
1665675000000|2022-10-13 15:30:00|458|456|456|454|458|456|455|453|1100
1665675300000|2022-10-13 15:35:00|457|455|462|459|462|460|456|454|2200
1665675600000|2022-10-13 15:40:00|461|461|460|458|465|464|458|456|4100
1665675900000|2022-10-13 15:45:00|461|459|458|457|462|459|458|456|500
1665676200000|2022-10-13 15:50:00|459|458|459|457|461|459|457|455|2800
1665676500000|2022-10-13 15:55:00|460|458|459|457|460|458|455|453|1100
1665676800000|2022-10-13 16:00:00|460|458|460|458|461|459|457|456|0
1665677100000|2022-10-13 16:05:00|459|457|458|457|460|459|458|456|0
1665677400000|2022-10-13 16:10:00|459|456|454|453|459|456|454|451|900
1665677700000|2022-10-13 16:15:00|455|454|452|450|456|454|451|449|500
1665678000000|2022-10-13 16:20:00|451|451|452|449|455|453|451|449|200
1665678300000|2022-10-13 16:25:00|451|450|452|451|453|451|451|449|1800
1665678600000|2022-10-13 16:30:00|451|449|454|452|455|453|451|449|200
1665678900000|2022-10-13 16:35:00|455|453|454|452|455|454|453|452|100
1665679200000|2022-10-13 16:40:00|455|453|458|456|458|456|455|453|300
1665679500000|2022-10-13 16:45:00|457|455|457|455|459|456|456|454|100
1665679800000|2022-10-13 16:50:00|458|456|457|455|460|458|457|454|300
1665680100000|2022-10-13 16:55:00|459|456|458|457|459|457|457|456|100
1665680400000|2022-10-13 17:00:00|460|458|463|461|463|461|459|457|800
1665680700000|2022-10-13 17:05:00|462|460|460|458|462|460|460|458|200
1665681000000|2022-10-13 17:10:00|461|459|460|458|461|460|459|457|200
1665681300000|2022-10-13 17:15:00|461|459|461|459|461|459|460|459|1100
1665681600000|2022-10-13 17:20:00|462|460|463|462|463|462|462|460|500
1665681900000|2022-10-13 17:25:00|462|461|466|464|467|466|462|461|1400
1665682200000|2022-10-13 17:30:00|468|465|468|466|468|466|465|464|900
1665682500000|2022-10-13 17:35:00|467|465|466|464|468|466|465|464|200
1665682800000|2022-10-13 17:40:00|465|465|464|462|465|465|463|461|200
1665683100000|2022-10-13 17:45:00|463|461|463|461|464|462|462|460|200
1665683400000|2022-10-13 17:50:00|462|462|463|462|465|463|462|462|0
1665683700000|2022-10-13 17:55:00|462|461|464|462|464|462|462|461|1100
1665684000000|2022-10-13 18:00:00|465|463|465|463|465|463|464|463|0
1665684300000|2022-10-13 18:05:00|464|464|465|462|466|464|464|462|2200
1665684600000|2022-10-13 18:10:00|464|463|465|463|466|463|464|462|600
1665684900000|2022-10-13 18:15:00|466|464|466|464|466|464|466|464|0
1665685200000|2022-10-13 18:20:00|465|465|466|464|467|465|465|463|500
1665685500000|2022-10-13 18:25:00|465|463|462|459|465|464|462|459|500
1665685800000|2022-10-13 18:30:00|463|460|463|461|464|462|462|460|100
1665686100000|2022-10-13 18:35:00|462|462|464|462|465|463|462|462|100
1665686400000|2022-10-13 18:40:00|465|463|466|464|466|464|464|462|0
1665686700000|2022-10-13 18:45:00|467|465|465|463|468|466|465|463|2100
1665687000000|2022-10-13 18:50:00|466|464|466|465|467|465|466|464|0
1665687300000|2022-10-13 18:55:00|467|466|467|466|468|466|467|466|600
1665687600000|2022-10-13 19:00:00|468|465|469|467|469|468|466|465|5000
1665687900000|2022-10-13 19:05:00|470|468|471|470|471|470|470|468|1400
1665688200000|2022-10-13 19:10:00|472|471|471|470|473|472|471|470|3200
1665688500000|2022-10-13 19:15:00|470|469|471|469|471|470|470|467|300
1665688800000|2022-10-13 19:20:00|470|470|467|466|470|470|467|466|700
1665689100000|2022-10-13 19:25:00|468|467|469|467|469|467|467|466|300
1665689400000|2022-10-13 19:30:00|468|468|468|467|470|469|468|466|800
1665689700000|2022-10-13 19:35:00|469||468||469||468||0
1665690000000|2022-10-13 19:40:00|469|466|468|467|469|467|468|466|400
1665690300000|2022-10-13 19:45:00|469|468|469|467|470|468|469|467|900
1665690600000|2022-10-13 19:50:00|468|468|468|466|470|468|468|466|600
1665690900000|2022-10-13 19:55:00|467|467|469|466|469|467|467|466|900
1665691200000|2022-10-13 20:00:00||467||467||467||467|0
1665754200000|2022-10-14 13:30:00|486|477|477|474|486|482|474|472|5200
1665754500000|2022-10-14 13:35:00|478|473|483|481|484|482|477|473|3100
1665754800000|2022-10-14 13:40:00|484|480|474|473|484|481|474|473|1800
1665755100000|2022-10-14 13:45:00|473|472|472|471|474|472|471|468|1900
1665755400000|2022-10-14 13:50:00|473|472|473|470|474|472|470|469|400
1665755700000|2022-10-14 13:55:00|474|471|471|468|474|472|469|467|700
1665756000000|2022-10-14 14:00:00|470|467|464|462|471|468|463|461|1900
1665756300000|2022-10-14 14:05:00|465|463|464|462|467|465|462|460|300
1665756600000|2022-10-14 14:10:00|463|463|461|458|465|463|459|457|2200
1665756900000|2022-10-14 14:15:00|460|459|461|458|461|459|459|456|200
1665757200000|2022-10-14 14:20:00|460|459|459|458|461|460|458|456|1100
1665757500000|2022-10-14 14:25:00|460|457|463|460|464|462|459|456|200
1665757800000|2022-10-14 14:30:00|462|459|463|461|466|464|461|459|1200
1665758100000|2022-10-14 14:35:00|464|462|465|462|467|464|463|461|100
1665758400000|2022-10-14 14:40:00|466|463|462|459|467|465|461|459|900
1665758700000|2022-10-14 14:45:00|464|460|461|459|465|462|461|459|200
1665759000000|2022-10-14 14:50:00|462|460|464|462|466|463|461|459|100
1665759300000|2022-10-14 14:55:00|462|460|465|463|466|464|462|460|200
1665759600000|2022-10-14 15:00:00|466|464|467|465|468|466|465|463|5700
1665759900000|2022-10-14 15:05:00|466|464|465|463|467|465|465|462|500
1665760200000|2022-10-14 15:10:00|464|462|461|460|464|462|461|460|200
1665760500000|2022-10-14 15:15:00|462|461|458|456|463|461|458|456|400
1665760800000|2022-10-14 15:20:00|460|457|460|458|461|459|459|457|100
1665761100000|2022-10-14 15:25:00|461|459|462|460|462|460|460|459|200
1665761400000|2022-10-14 15:30:00|461|459|460|458|461|459|459|457|300
1665761700000|2022-10-14 15:35:00|459|457|460|458|461|459|459|457|200
1665762000000|2022-10-14 15:40:00|459|459|458|456|459|459|458|456|400
1665762300000|2022-10-14 15:45:00|457|455|456|454|458|455|455|453|2200
1665762600000|2022-10-14 15:50:00|457|455|456|454|458|456|455|453|600
1665762900000|2022-10-14 15:55:00|457|453|454|452|457|455|454|452|0
1665763200000|2022-10-14 16:00:00|453|453|456|454|456|455|453|452|1900
1665763500000|2022-10-14 16:05:00|455|453|452|451|456|454|452|451|100
1665763800000|2022-10-14 16:10:00|453|452|452|451|455|453|452|451|100
1665764100000|2022-10-14 16:15:00|453|450|453|451|454|452|452|450|1800
1665764400000|2022-10-14 16:20:00|454|452|455|453|455|453|454|452|1100
1665764700000|2022-10-14 16:25:00|456|454|457|455|457|455|456|454|0
1665765000000|2022-10-14 16:30:00|458|456|457|455|458|457|456|454|200
1665765300000|2022-10-14 16:35:00|458|456|457|455|458|456|457|455|200
1665765600000|2022-10-14 16:40:00|458|456|458|456|458|457|458|456|100
1665765900000|2022-10-14 16:45:00|457|455|456|455|457|456|456|455|200
1665766200000|2022-10-14 16:50:00|455|453|454|452|455|453|453|452|1700
1665766500000|2022-10-14 16:55:00|453|453|454|452|455|453|453|451|0
1665766800000|2022-10-14 17:00:00|453|451|455|453|456|454|453|451|1100
1665767100000|2022-10-14 17:05:00|454|452|453|451|455|453|453|451|100
1665767400000|2022-10-14 17:10:00|454|452|453|451|455|453|452|451|100
1665767700000|2022-10-14 17:15:00|454|452|453|452|454|452|453|451|1000
1665768000000|2022-10-14 17:20:00|452|451|453|452|455|453|452|450|300
1665768300000|2022-10-14 17:25:00|452|451|455|453|455|453|452|450|500
1665768600000|2022-10-14 17:30:00|456|454|455|454|457|455|454|453|600
1665768900000|2022-10-14 17:35:00|454|453|457|454|457|455|454|452|200
1665769200000|2022-10-14 17:40:00|456|455|455|453|457|455|455|453|0
1665769500000|2022-10-14 17:45:00|456|454|456|454|456|455|456|454|0
1665769800000|2022-10-14 17:50:00|455|455|456|455|456|455|455|453|0
1665770100000|2022-10-14 17:55:00|457|454|458|457|458|457|457|454|600
1665770400000|2022-10-14 18:00:00|457|456|458|456|458|457|457|455|200
1665770700000|2022-10-14 18:05:00|457|457|457|455|459|457|456|455|600
1665771000000|2022-10-14 18:10:00|456|454|456|454|457|455|456|454|0
1665771300000|2022-10-14 18:15:00|455|453|453|451|456|454|453|451|500
1665771600000|2022-10-14 18:20:00|454|452|453|452|454|452|453|451|100
1665771900000|2022-10-14 18:25:00|452|451|453|451|453|452|452|450|0
1665772200000|2022-10-14 18:30:00||452||451||452||450|700
1665772500000|2022-10-14 18:35:00|452|450|454|452|454|452|452|450|200
1665772800000|2022-10-14 18:40:00|453|451|453|451|454|452|452|450|0
1665773100000|2022-10-14 18:45:00|454|452|455|453|455|453|452|451|1600
1665773400000|2022-10-14 18:50:00|454|452|453|451|454|452|452|450|300
1665773700000|2022-10-14 18:55:00|452|450|452|451|454|451|452|450|100
1665774000000|2022-10-14 19:00:00|453|452|454|451|455|453|453|451|0
1665774300000|2022-10-14 19:05:00|453|450|452|450|454|451|451|450|400
1665774600000|2022-10-14 19:10:00|451|451|451|450|451|451|451|450|0
1665774900000|2022-10-14 19:15:00|450|449|449|447|450|449|448|447|1600
1665775200000|2022-10-14 19:20:00|448|448|449|447|449|448|448|446|300
1665775500000|2022-10-14 19:25:00|448|446|448|446|448|447|447|445|400
1665775800000|2022-10-14 19:30:00|447|445|449|447|449|447|447|445|300
1665776100000|2022-10-14 19:35:00|448|448|447|445|449|448|447|445|1200
1665776400000|2022-10-14 19:40:00|446|446|448|446|448|446|446|445|2000
1665776700000|2022-10-14 19:45:00|447|445|448|446|448|446|446|445|800
1665777000000|2022-10-14 19:50:00|447|445|447|445|448|446|446|445|100
1665777300000|2022-10-14 19:55:00|446|444|446|441|446|444|445|441|3200
1665777600000|2022-10-14 20:00:00||440||440||440||440|0
1666013400000|2022-10-17 13:30:00|460|452|461|458|464|462|459|451|4500
1666013700000|2022-10-17 13:35:00|463|459|468|466|468|467|463|459|1500
1666014000000|2022-10-17 13:40:00|469|467|465|463|470|469|465|463|2000
1666014300000|2022-10-17 13:45:00|464|462|463|462|465|462|461|459|700
1666014600000|2022-10-17 13:50:00|465|463|466|464|468|467|464|462|500
1666014900000|2022-10-17 13:55:00|467|465|466|464|468|466|463|462|3300
1666015200000|2022-10-17 14:00:00|467|465|469|467|469|467|466|463|1700
1666015500000|2022-10-17 14:05:00|470|468|466|463|472|469|465|463|600
1666015800000|2022-10-17 14:10:00|467|464|468|465|468|466|465|464|700
1666016100000|2022-10-17 14:15:00|467|464|463|461|467|464|463|460|100
1666016400000|2022-10-17 14:20:00|464|462|462|461|466|463|462|460|0
1666016700000|2022-10-17 14:25:00|461|460|466|464|467|465|461|460|1900
1666017000000|2022-10-17 14:30:00|467|465|467|465|472|470|466|465|1400
1666017300000|2022-10-17 14:35:00|468|466|466|465|468|467|466|464|500
1666017600000|2022-10-17 14:40:00|465|463|465|463|466|465|464|463|900
1666017900000|2022-10-17 14:45:00|466|464|464|462|466|464|462|460|0
1666018200000|2022-10-17 14:50:00|463|461|459|457|464|462|459|456|2700
1666018500000|2022-10-17 14:55:00|460|458|458|456|460|458|457|455|0
1666018800000|2022-10-17 15:00:00|459|457|459|457|460|459|459|455|0
1666019100000|2022-10-17 15:05:00|460|458|458|455|460|458|458|455|400
1666019400000|2022-10-17 15:10:00|459|456|460|458|461|459|459|456|400
1666019700000|2022-10-17 15:15:00|459|456|459|457|460|458|458|456|600
1666020000000|2022-10-17 15:20:00|460|458|462|460|462|460|460|457|400
1666020300000|2022-10-17 15:25:00|463|461|463|462|463|462|463|460|0
1666020600000|2022-10-17 15:30:00|464|461|463|461|464|461|463|460|100
1666020900000|2022-10-17 15:35:00||460||462||462||460|100
1666021200000|2022-10-17 15:40:00|465|463|465|463|465|464|464|462|1100
1666021500000|2022-10-17 15:45:00|464|464|465|464|465|464|464|464|500
1666021800000|2022-10-17 15:50:00|464|463|465|463|465|463|464|463|100
1666022100000|2022-10-17 15:55:00|464|461|463|461|465|462|462|460|1100
1666022400000|2022-10-17 16:00:00|462|460|462|460|463|462|462|460|300
1666022700000|2022-10-17 16:05:00|463|461|464|462|464|462|463|460|200
1666023000000|2022-10-17 16:10:00|463|463|462|460|464|463|460|459|0
1666023300000|2022-10-17 16:15:00|463|461|460|459|463|461|460|459|0
1666023600000|2022-10-17 16:20:00|461||461||461||460||100
1666023900000|2022-10-17 16:25:00|462|460|462|460|463|461|461|459|0
1666024200000|2022-10-17 16:30:00|461|461|461|460|461|461|461|459|0
1666024500000|2022-10-17 16:35:00|460|459|459|458|460|459|459|458|200
1666024800000|2022-10-17 16:40:00|458|456|458|456|458|457|458|456|100
1666025100000|2022-10-17 16:45:00|457|457|459|457|459|458|457|455|1200
1666025400000|2022-10-17 16:50:00|458|459|460|458|461|459|458|457|1000
1666025700000|2022-10-17 16:55:00|459|457|459|456|460|458|458|456|700
1666026000000|2022-10-17 17:00:00|458|457|458|457|459|457|457|455|0
1666026300000|2022-10-17 17:05:00|459|458|460|458|460|458|458|456|0
1666026600000|2022-10-17 17:10:00|459||460||461||459||0
1666026900000|2022-10-17 17:15:00|459|457|458|457|460|457|458|456|600
1666027200000|2022-10-17 17:20:00|459|456|460|458|460|458|458|456|0
1666027500000|2022-10-17 17:25:00|459|457|457|456|459|457|457|456|0
1666027800000|2022-10-17 17:30:00|456|455|457|455|457|455|456|455|200
1666028100000|2022-10-17 17:35:00|456||457||457||456||0
1666028400000|2022-10-17 17:40:00|456||457||457||456||0
1666028700000|2022-10-17 17:45:00|458|456|458|457|458|457|458|456|400
1666029300000|2022-10-17 17:55:00|459||458||459||458||0
1666029600000|2022-10-17 18:00:00|459|458|458|457|460|458|458|457|500
1666029900000|2022-10-17 18:05:00|457|456|457|456|457|456|457|455|800
1666030200000|2022-10-17 18:10:00|458|457|457|456|458|457|457|456|1100
1666030800000|2022-10-17 18:20:00||455||455||456||455|200
1666031100000|2022-10-17 18:25:00|456|456|457|455|457|456|456|455|500
1666031400000|2022-10-17 18:30:00|456||456||457||456||0
1666031700000|2022-10-17 18:35:00|455|454|456|454|456|454|455|453|5100
1666032000000|2022-10-17 18:40:00|455|453|456|454|456|454|455|453|0
1666032300000|2022-10-17 18:45:00|455||456||456||455||300
1666032600000|2022-10-17 18:50:00|455|453|454|452|455|453|454|452|100
1666032900000|2022-10-17 18:55:00|453|451|453|451|454|451|453|451|0
1666033200000|2022-10-17 19:00:00|454|452|452|451|454|452|452|451|1600
1666033500000|2022-10-17 19:05:00|||||||||700
1666033800000|2022-10-17 19:10:00|453|450|452|450|453|450|452|450|1500
1666034100000|2022-10-17 19:15:00|453|451|453|451|453|451|451|450|0
1666034400000|2022-10-17 19:20:00|452|450|455|453|455|453|451|450|700
1666034700000|2022-10-17 19:25:00|454|452|455|453|455|454|454|452|500
1666035000000|2022-10-17 19:30:00|454|452|454|453|454|453|454|452|0
1666035300000|2022-10-17 19:35:00|453|452|452|450|454|452|452|450|200
1666035600000|2022-10-17 19:40:00|451|448|449|448|452|448|448|447|3100
1666035900000|2022-10-17 19:45:00|448|447|447|446|448|448|447|445|2200
1666036200000|2022-10-17 19:50:00|450|447|453|451|453|451|449|447|2400
1666036500000|2022-10-17 19:55:00|452|450|454|451|454|452|451|450|15300
1666036800000|2022-10-17 20:00:00||450||450||450||450|0
1666099800000|2022-10-18 13:30:00|474|468|468|465|475|473|468|465|1800
1666100100000|2022-10-18 13:35:00|469|466|467|465|471|468|466|463|1700
1666100400000|2022-10-18 13:40:00|466|464|464|462|468|465|462|460|9200
1666100700000|2022-10-18 13:45:00|463|461|464|462|465|463|461|460|500
1666101000000|2022-10-18 13:50:00|465|463|459|458|466|464|459|457|7100
1666101300000|2022-10-18 13:55:00|460|459|459|457|462|459|457|455|2300
1666101600000|2022-10-18 14:00:00|460|456|461|459|462|460|458|455|900
1666101900000|2022-10-18 14:05:00|460|458|462|460|463|460|458|457|100
1666102200000|2022-10-18 14:10:00|463|459|461|459|463|460|461|458|700
1666102500000|2022-10-18 14:15:00|462|460|459|458|463|461|459|457|700
1666102800000|2022-10-18 14:20:00|461|459|458|457|461|459|458|457|1100
1666103100000|2022-10-18 14:25:00|459|456|455|453|460|456|455|453|800
1666103400000|2022-10-18 14:30:00|456|452|453|451|456|452|452|450|300
1666103700000|2022-10-18 14:35:00|452|450|449|447|453|451|448|446|1100
1666104000000|2022-10-18 14:40:00|450|448|453|450|453|450|449|447|200
1666104300000|2022-10-18 14:45:00|452|449|454|453|455|453|451|449|2700
1666104600000|2022-10-18 14:50:00|453|452|452|450|453|452|451|449|1500
1666104900000|2022-10-18 14:55:00|451|449|449|447|451|449|449|447|900
1666105200000|2022-10-18 15:00:00|448|446|450|448|451|448|448|446|500
1666105500000|2022-10-18 15:05:00|451|449|446|445|451|449|446|444|1300
1666105800000|2022-10-18 15:10:00|447|446|445|443|448|447|444|443|300
1666106100000|2022-10-18 15:15:00|446|444|446|444|447|446|445|443|300
1666106400000|2022-10-18 15:20:00|445|443|444|442|446|444|443|442|600
1666106700000|2022-10-18 15:25:00|443|440|443|442|444|442|442|440|2300
1666107000000|2022-10-18 15:30:00|444|443|443|441|445|443|442|441|800
1666107300000|2022-10-18 15:35:00|442|440|441|439|443|441|440|438|300
1666107600000|2022-10-18 15:40:00|442|438|443|441|444|441|440|438|0
1666107900000|2022-10-18 15:45:00|444|442|444|442|444|442|443|441|0
1666108200000|2022-10-18 15:50:00|445|443|446|444|447|444|444|443|0
1666108500000|2022-10-18 15:55:00|445|445|448|446|448|446|445|445|100
1666108800000|2022-10-18 16:00:00|447|445|447|445|447|445|446|444|0
1666109100000|2022-10-18 16:05:00|448|446|450|449|451|449|446|444|600
1666109400000|2022-10-18 16:10:00|451|448|452|450|453|451|451|448|2000
1666109700000|2022-10-18 16:15:00|451|449|452|450|453|451|451|448|500
1666110000000|2022-10-18 16:20:00|451|449|451|448|452|450|451|448|0
1666110300000|2022-10-18 16:25:00|450|447|451|449|451|449|449|447|300
1666110600000|2022-10-18 16:30:00|450|448|451|449|452|449|450|447|1100
1666110900000|2022-10-18 16:35:00|452|450|452|450|454|451|452|450|100
1666111200000|2022-10-18 16:40:00|451|449|451|449|453|451|451|449|0
1666111500000|2022-10-18 16:45:00|450|448|450|448|450|448|449|447|0
1666111800000|2022-10-18 16:50:00|449|447|450|448|450|449|449|447|0
1666112100000|2022-10-18 16:55:00|449|447|447|445|450|448|447|445|500
1666112400000|2022-10-18 17:00:00|446|446|445|443|448|446|444|443|600
1666112700000|2022-10-18 17:05:00|444|444|446|444|446|444|444|443|1500
1666113000000|2022-10-18 17:10:00|445|445|448|446|448|446|445|444|500
1666113300000|2022-10-18 17:15:00|447|445|448|445|449|447|447|445|0
1666113600000|2022-10-18 17:20:00|447|446|448|446|449|446|447|445|0
1666113900000|2022-10-18 17:25:00|449|445|447|446|449|446|447|445|0
1666114200000|2022-10-18 17:30:00|448|445|448|446|448|446|448|445|0
1666114500000|2022-10-18 17:35:00|447|445|448|446|448|446|447|445|0
1666114800000|2022-10-18 17:40:00|447|445|447|445|447|446|446|445|700
1666115100000|2022-10-18 17:45:00|446|444|447|445|447|445|445|444|300
1666115400000|2022-10-18 17:50:00|446|444|448|446|448|446|446|444|100
1666115700000|2022-10-18 17:55:00|449|447|449|447|449|448|449|446|700
1666116000000|2022-10-18 18:00:00|450|448|448|447|450|448|448|447|100
1666116300000|2022-10-18 18:05:00|449|448|449|447|450|448|449|447|0
1666116600000|2022-10-18 18:10:00|450|448|449|447|450|448|448|447|1600
1666116900000|2022-10-18 18:15:00|448|445|448|446|449|446|447|445|100
1666117200000|2022-10-18 18:20:00|449|447|448|447|449|447|448|446|100
1666117500000|2022-10-18 18:25:00|447|446|448|446|448|446|447|446|800
1666117800000|2022-10-18 18:30:00|447||447||448||447||0
1666118100000|2022-10-18 18:35:00|448|444|443|441|448|444|441|440|2600
1666118400000|2022-10-18 18:40:00|442|440|440|438|443|441|440|438|3700
1666118700000|2022-10-18 18:45:00|439|439|440|438|441|439|439|438|1200
1666119000000|2022-10-18 18:50:00|439|439|440|438|440|439|439|438|900
1666119300000|2022-10-18 18:55:00|439|439|441|440|442|440|439|438|400
1666119600000|2022-10-18 19:00:00|440|439|439|438|441|439|439|437|1600
1666119900000|2022-10-18 19:05:00|440|437|439|438|440|438|439|437|700
1666120200000|2022-10-18 19:10:00|438|437|438|437|439|437|437|436|1000
1666120500000|2022-10-18 19:15:00|439|436|440|438|440|438|438|436|0
1666120800000|2022-10-18 19:20:00|439|437|439|438|440|438|438|436|300
1666121100000|2022-10-18 19:25:00|440|439|441|439|441|440|439|438|900
1666121400000|2022-10-18 19:30:00|442|440|442|440|443|442|441|440|900
1666121700000|2022-10-18 19:35:00|441|439|442|441|442|441|440|438|400
1666122000000|2022-10-18 19:40:00|443|442|443|442|443|442|443|442|200
1666122300000|2022-10-18 19:45:00|442|441|443|442|443|442|442|441|900
1666122600000|2022-10-18 19:50:00|444|443|443|442|444|443|442|441|2300
1666122900000|2022-10-18 19:55:00|442|441|442|438|443|441|441|438|7300
1666186200000|2022-10-19 13:30:00|441|437|438|435|441|437|433|432|6700
1666186500000|2022-10-19 13:35:00|437|434|435|432|438|435|434|432|1100
1666186800000|2022-10-19 13:40:00|434|433|432|429|437|434|430|428|2500
1666187100000|2022-10-19 13:45:00|431|428|433|432|434|432|429|428|800
1666187400000|2022-10-19 13:50:00|434|433|436|434|436|434|434|432|900
1666187700000|2022-10-19 13:55:00|435|433|431|430|438|435|431|429|900
1666188000000|2022-10-19 14:00:00|432|429|436|434|437|435|432|429|500
1666188300000|2022-10-19 14:05:00|437|435|440|438|440|439|437|435|1400
1666188600000|2022-10-19 14:10:00|439|439|441|439|441|440|437|435|800
1666188900000|2022-10-19 14:15:00|442|440|442|440|443|442|441|440|12300
1666189200000|2022-10-19 14:20:00|443|441|444|442|446|444|442|440|2100
1666189500000|2022-10-19 14:25:00|443|441|445|443|445|443|442|440|200
1666189800000|2022-10-19 14:30:00|446|444|444|441|447|445|442|441|2200
1666190100000|2022-10-19 14:35:00|443||443||443||442||200
1666190400000|2022-10-19 14:40:00|442|440|440|438|442|440|440|438|700
1666190700000|2022-10-19 14:45:00|441|439|439|437|441|439|438|436|700
1666191000000|2022-10-19 14:50:00|440|436|436|435|440|437|436|435|600
1666191300000|2022-10-19 14:55:00|435|433|435|434|437|435|435|433|800
1666191600000|2022-10-19 15:00:00|434|433|434|433|436|434|434|433|6400
1666191900000|2022-10-19 15:05:00|435|434|436|434|437|434|435|433|100
1666192200000|2022-10-19 15:10:00|438|435|436|434|438|436|436|433|200
1666192500000|2022-10-19 15:15:00|437|435|438|437|439|437|437|434|2300
1666192800000|2022-10-19 15:20:00|439|435|437|435|439|438|437|435|5300
1666193100000|2022-10-19 15:25:00|436|434|437|435|437|435|436|434|400
1666193400000|2022-10-19 15:30:00|436|436|438|436|439|437|436|436|0
1666193700000|2022-10-19 15:35:00|437|434|438|436|438|436|436|434|1900
1666194000000|2022-10-19 15:40:00|439|437|439|437|440|439|438|436|16400
1666194300000|2022-10-19 15:45:00|440|438|439|437|440|439|438|436|1500
1666194600000|2022-10-19 15:50:00|438|438|440|438|440|438|438|437|200
1666194900000|2022-10-19 15:55:00|441|439|441|440|442|440|441|439|1100
1666195200000|2022-10-19 16:00:00|440|438|440|439|441|439|439|437|1500
1666195500000|2022-10-19 16:05:00|439|438|438|436|439|438|438|436|0
1666195800000|2022-10-19 16:10:00|437||438||438||437||1100
1666196100000|2022-10-19 16:15:00|437|437|438|437|438|437|437|437|2200
1666196400000|2022-10-19 16:20:00|439|436|437|436|439|436|437|436|200
1666196700000|2022-10-19 16:25:00|436|435|436|435|437|435|436|435|300
1666197000000|2022-10-19 16:30:00|437|436|438|436|438|436|437|435|0
1666197300000|2022-10-19 16:35:00|437|435|437|435|438|436|437|435|200
1666197600000|2022-10-19 16:40:00|436||436||437||436||0
1666197900000|2022-10-19 16:45:00|435|434|435|433|435|434|435|433|300
1666198200000|2022-10-19 16:50:00|436|434|436|434|436|434|436|433|300
1666198500000|2022-10-19 16:55:00||433||434||434||433|0
1666198800000|2022-10-19 17:00:00|435|433|434|431|435|433|433|431|700
1666199100000|2022-10-19 17:05:00|433|432|434|432|434|432|432|430|3200
1666199400000|2022-10-19 17:10:00|433|431|434|432|434|433|433|431|100
1666199700000|2022-10-19 17:15:00|435|433|435|433|435|434|435|432|300
1666200000000|2022-10-19 17:20:00|434|432|434|433|434|433|434|432|100
1666200300000|2022-10-19 17:25:00|435|434|434|433|436|434|434|432|200
1666200600000|2022-10-19 17:30:00|435|432|435|433|435|434|434|432|100
1666200900000|2022-10-19 17:35:00|434||435||435||434||100
1666201200000|2022-10-19 17:40:00|434||434||434||434||0
1666201500000|2022-10-19 17:45:00|435|434|435|433|435|434|435|433|300
1666201800000|2022-10-19 17:50:00|434|434|435|433|435|434|434|433|300
1666202100000|2022-10-19 17:55:00|434|431|433|431|434|431|433|431|1100
1666202400000|2022-10-19 18:00:00|434|432|435|433|436|433|434|432|200
1666202700000|2022-10-19 18:05:00|434|432|436|434|436|434|434|432|1100
1666203000000|2022-10-19 18:10:00|435|433|435|433|436|434|434|433|7600
1666203300000|2022-10-19 18:15:00|436|432|435|434|436|434|434|432|100
1666203600000|2022-10-19 18:20:00|434|433|433|431|434|433|433|431|700
1666203900000|2022-10-19 18:25:00|434|432|434|433|435|433|434|432|300
1666204200000|2022-10-19 18:30:00|435|432|434|432|435|433|434|432|0
1666204500000|2022-10-19 18:35:00|433|431|433|431|433|431|433|431|0
1666204800000|2022-10-19 18:40:00|432||432||433||432||100
1666205100000|2022-10-19 18:45:00|433||433||433||432||0
1666205400000|2022-10-19 18:50:00|432||433||433||432||0
1666205700000|2022-10-19 18:55:00|432|430|432|430|432|430|432|430|1300
1666206000000|2022-10-19 19:00:00|431||432||432||431||100
1666206300000|2022-10-19 19:05:00|431|429|432|430|432|430|430|429|1200
1666206600000|2022-10-19 19:10:00|431|429|431|429|432|430|431|429|2000
1666206900000|2022-10-19 19:15:00|432|430|433|431|433|432|432|430|300
1666207500000|2022-10-19 19:25:00|432|430|431|429|433|430|431|429|900
1666207800000|2022-10-19 19:30:00||430||430||430||430|100
1666208100000|2022-10-19 19:35:00|432|431|433|431|433|431|432|431|800
1666208400000|2022-10-19 19:40:00||432||432||432||432|0
1666208700000|2022-10-19 19:45:00||431||432||432||431|800
1666209000000|2022-10-19 19:50:00|432|431|433|432|433|432|432|431|1800
1666209300000|2022-10-19 19:55:00|434|433|435|433|436|433|434|433|4000
1666272600000|2022-10-20 13:30:00|433|427|436|434|437|434|431|427|1500
1666272900000|2022-10-20 13:35:00|435|433|432|430|437|434|432|430|1700
1666273200000|2022-10-20 13:40:00|434|431|433|432|437|434|431|429|900
1666273500000|2022-10-20 13:45:00|434|431|431|429|435|432|430|428|1800
1666273800000|2022-10-20 13:50:00|430|428|430|428|434|431|430|428|800
1666274100000|2022-10-20 13:55:00|431|429|430|428|431|429|429|428|1800
1666274400000|2022-10-20 14:00:00|432|429|435|432|435|433|432|428|2300
1666274700000|2022-10-20 14:05:00|436|433|437|435|437|436|436|433|1200
1666275000000|2022-10-20 14:10:00|438|436|436|434|439|437|436|434|800
1666275300000|2022-10-20 14:15:00|437|435|439|436|440|437|436|434|600
1666275600000|2022-10-20 14:20:00|438|437|439|436|439|438|437|435|1200
1666275900000|2022-10-20 14:25:00|438|434|438|435|438|436|436|434|200
1666276200000|2022-10-20 14:30:00|437|436|434|433|438|436|434|431|100
1666276500000|2022-10-20 14:35:00|435|432|437|435|437|435|434|432|1500
1666276800000|2022-10-20 14:40:00|436|434|437|435|437|435|435|433|200
1666277100000|2022-10-20 14:45:00|438|436|438|436|439|437|437|435|100
1666277400000|2022-10-20 14:50:00|437|437|436|434|438|437|436|434|5900
1666277700000|2022-10-20 14:55:00|437|435|439|437|439|437|436|435|600
1666278000000|2022-10-20 15:00:00|438|436|438|435|439|437|438|435|6300
1666278300000|2022-10-20 15:05:00|439|436|439|438|439|438|438|436|2700
1666278600000|2022-10-20 15:10:00|440|437|440|438|440|439|439|437|1200
1666278900000|2022-10-20 15:15:00|439|437|439|437|440|438|439|437|1100
1666279200000|2022-10-20 15:20:00|440|436|440|437|440|438|440|436|0
1666279500000|2022-10-20 15:25:00|439|438|436|435|440|438|436|434|0
1666279800000|2022-10-20 15:30:00|438|434|437|435|438|436|437|434|200
1666280100000|2022-10-20 15:35:00|436|436|438|436|439|437|436|436|2500
1666280400000|2022-10-20 15:40:00|439|437|435|433|439|437|435|433|600
1666280700000|2022-10-20 15:45:00|434|434|434|433|434|434|434|433|400
1666281000000|2022-10-20 15:50:00|435|432|435|433|436|434|435|432|1400
1666281300000|2022-10-20 15:55:00|434|434|434|432|434|434|434|432|300
1666281600000|2022-10-20 16:00:00|432|431|431|430|432|431|431|430|400
1666281900000|2022-10-20 16:05:00|430|429|430|429|430|430|430|429|1500
1666282200000|2022-10-20 16:10:00|429|428|429|428|429|428|429|428|200
1666282500000|2022-10-20 16:15:00|430|429|430|428|430|429|429|428|900
1666282800000|2022-10-20 16:20:00|429|427|427|425|429|427|426|425|2900
1666283100000|2022-10-20 16:25:00|426|426|427|425|427|426|426|425|1900
1666283400000|2022-10-20 16:30:00|428|426|427|426|428|426|427|425|0
1666283700000|2022-10-20 16:35:00|426|425|427|425|427|425|426|425|700
1666284300000|2022-10-20 16:45:00|426|424|425|423|426|424|424|423|3700
1666284600000|2022-10-20 16:50:00|424|424|424|423|424|424|424|423|100
1666284900000|2022-10-20 16:55:00|425||425||425||425||400
1666285200000|2022-10-20 17:00:00|426|424|426|424|427|425|426|424|900
1666285500000|2022-10-20 17:05:00|425|423|424|423|425|424|423|421|1400
1666285800000|2022-10-20 17:10:00|425|424|424|423|425|424|424|423|1100
1666286400000|2022-10-20 17:20:00|423|421|424|422|425|423|422|421|1400
1666286700000|2022-10-20 17:25:00|425|423|424|423|425|424|424|423|2800
1666287000000|2022-10-20 17:30:00|||||||||4300
1666287600000|2022-10-20 17:40:00|422|420|423|421|424|422|422|420|900
1666287900000|2022-10-20 17:45:00|422|420|421|420|423|421|421|420|200
1666288200000|2022-10-20 17:50:00|||||||||200
1666288500000|2022-10-20 17:55:00|422||422||422||422||300
1666288800000|2022-10-20 18:00:00|421||421||422||421||200
1666289100000|2022-10-20 18:05:00|422|419|419|418|422|419|419|417|500
1666289400000|2022-10-20 18:10:00|418|417|418|416|418|417|417|416|1100
1666289700000|2022-10-20 18:15:00|419|417|419|417|419|418|419|417|400
1666290000000|2022-10-20 18:20:00|418|416|418|416|419|418|418|416|300
1666290300000|2022-10-20 18:25:00|417|417|417|416|417|417|417|416|2000
1666290600000|2022-10-20 18:30:00|416|415|418|417|419|418|416|415|2900
1666290900000|2022-10-20 18:35:00|419|416|419|417|419|418|419|416|400
1666291200000|2022-10-20 18:40:00|418|416|416|415|418|417|416|415|500
1666291500000|2022-10-20 18:45:00|417|416|417|415|417|416|417|415|400
1666291800000|2022-10-20 18:50:00||416||416||416||415|1200
1666292100000|2022-10-20 18:55:00|418|415|418|415|418|416|417|415|400
1666292400000|2022-10-20 19:00:00|417|416|416|415|417|416|416|415|200
1666292700000|2022-10-20 19:05:00|418|416|418|416|419|417|418|415|5200
1666293000000|2022-10-20 19:10:00|417|415|417|415|418|415|416|415|0
1666293300000|2022-10-20 19:15:00|416|414|416|414|416|414|416|414|400
1666293600000|2022-10-20 19:20:00|415|415|416|414|416|415|415|414|600
1666293900000|2022-10-20 19:25:00||415||415||415||414|600
1666294200000|2022-10-20 19:30:00|415|414|415|414|415|415|415|414|200
1666294500000|2022-10-20 19:35:00|416|415|415|414|416|415|415|414|500
1666294800000|2022-10-20 19:40:00|414|413|415|414|416|414|414|413|400
1666295100000|2022-10-20 19:45:00|414|413|415|414|415|414|414|413|2300
1666295400000|2022-10-20 19:50:00|416|415|416|415|417|416|416|415|1900
1666295700000|2022-10-20 19:55:00|419|418|421|417|421|419|419|417|3600
1666296000000|2022-10-20 20:00:00|422||422||422||422||0
1666359000000|2022-10-21 13:30:00|417|412|414|411|418|414|413|410|900
1666359300000|2022-10-21 13:35:00|413|410|414|411|415|412|412|410|1900
1666359600000|2022-10-21 13:40:00|413|412|412|410|414|413|409|407|3800
1666359900000|2022-10-21 13:45:00|411|409|412|410|414|413|411|408|9400
1666360200000|2022-10-21 13:50:00|413|411|413|411|414|413|410|407|1200
1666360500000|2022-10-21 13:55:00|414|412|416|414|416|414|412|411|1100
1666360800000|2022-10-21 14:00:00|417|415|417|414|418|416|416|413|1100
1666361100000|2022-10-21 14:05:00|416|415|419|417|420|419|416|415|1300
1666361400000|2022-10-21 14:10:00|420|418|419|417|420|418|418|415|100
1666361700000|2022-10-21 14:15:00|418|416|417|415|419|417|416|414|0
1666362000000|2022-10-21 14:20:00|418|416|413|411|418|416|413|410|7000
1666362300000|2022-10-21 14:25:00|412|410|412|410|413|410|411|409|0
1666362600000|2022-10-21 14:30:00|413|409|411|408|414|411|410|408|400
1666362900000|2022-10-21 14:35:00|410|409|410|407|411|409|409|407|200
1666363200000|2022-10-21 14:40:00|409|408|410|408|412|409|409|407|700
1666363500000|2022-10-21 14:45:00|409|407|412|410|412|411|409|407|600
1666363800000|2022-10-21 14:50:00|411|409|414|412|414|412|411|409|4400
1666364100000|2022-10-21 14:55:00|413|411|412|409|416|413|411|409|500
1666364400000|2022-10-21 15:00:00|411|410|412|411|412|411|410|409|0
1666364700000|2022-10-21 15:05:00|413|412|414|412|415|412|413|411|100
1666365000000|2022-10-21 15:10:00|415|413|412|410|415|413|411|409|3500
1666365300000|2022-10-21 15:15:00|411|409|411|409|413|411|411|409|100
1666365600000|2022-10-21 15:20:00|412|410|412|410|414|411|410|409|800
1666365900000|2022-10-21 15:25:00|413|411|413|410|414|412|412|409|1000
1666366200000|2022-10-21 15:30:00|412|411|413|411|415|413|412|411|1000
1666366500000|2022-10-21 15:35:00|414|412|412|410|414|412|411|410|1500
1666366800000|2022-10-21 15:40:00|411|411|415|413|416|414|411|410|1600
1666367100000|2022-10-21 15:45:00|416|412|416|414|416|414|413|411|0
1666367400000|2022-10-21 15:50:00|415|413|414|412|417|414|413|411|200
1666367700000|2022-10-21 15:55:00|415|411|415|413|415|413|414|411|0
1666368000000|2022-10-21 16:00:00|416|414|417|415|418|415|415|413|3000
1666368300000|2022-10-21 16:05:00|416|414|417|415|418|416|416|414|500
1666368600000|2022-10-21 16:10:00|418|416|418|416|418|416|414|412|700
1666368900000|2022-10-21 16:15:00|419|415|418|416|419|417|418|415|100
1666369200000|2022-10-21 16:20:00|419|417|418|417|419|417|418|417|0
1666369500000|2022-10-21 16:25:00|417|416|416|414|418|417|416|413|100
1666369800000|2022-10-21 16:30:00|415|413|418|416|418|416|415|413|0
1666370100000|2022-10-21 16:35:00|417|415|417|415|418|417|416|414|0
1666370400000|2022-10-21 16:40:00|418|416|418|415|418|416|417|415|0
1666370700000|2022-10-21 16:45:00|417|416|419|417|419|418|417|416|400
1666371000000|2022-10-21 16:50:00|421|418|420|418|421|419|420|418|2100
1666371300000|2022-10-21 16:55:00|419|417|418|416|419|418|417|415|500
1666371600000|2022-10-21 17:00:00||417||417||417||416|300
1666371900000|2022-10-21 17:05:00|419|418|419|417|420|418|419|417|0
1666372200000|2022-10-21 17:10:00|420|418|419|418|420|418|419|417|0
1666372500000|2022-10-21 17:15:00|420|419|420|418|420|419|419|418|200
1666372800000|2022-10-21 17:20:00|419|419|420|418|420|419|419|418|0
1666373100000|2022-10-21 17:25:00|419|419|420|419|420|419|419|418|2100
1666373400000|2022-10-21 17:30:00|422|420|422|420|423|422|422|420|500
1666373700000|2022-10-21 17:35:00|423|421|424|422|425|422|422|420|200
1666374000000|2022-10-21 17:40:00|425|423|426|423|427|425|424|422|3200
1666374300000|2022-10-21 17:45:00||424||424||424||424|0
1666374600000|2022-10-21 17:50:00|428|425|428|426|428|426|428|425|500
1666374900000|2022-10-21 17:55:00|427|427|429|427|429|427|427|427|700
1666375200000|2022-10-21 18:00:00|430|428|430|429|431|429|430|428|1000
1666375500000|2022-10-21 18:05:00||428||428||428||428|900
1666375800000|2022-10-21 18:10:00|429|429|429|427|429|429|429|427|300
1666618200000|2022-10-24 13:30:00|435|432|417|415|437|432|417|415|5100
1666618500000|2022-10-24 13:35:00|418|416|422|420|423|420|418|415|0
1666618800000|2022-10-24 13:40:00|421|419|418|416|421|419|416|415|3900
1666619100000|2022-10-24 13:45:00|419|417|419|417|422|420|418|416|1100
1666619400000|2022-10-24 13:50:00|420|418|421|419|422|420|418|417|400
1666619700000|2022-10-24 13:55:00|422|420|422|419|423|421|420|418|900
1666620000000|2022-10-24 14:00:00|421|418|418|416|422|419|418|416|2400
1666620300000|2022-10-24 14:05:00|419|417|415|413|420|418|415|413|11200
1666620600000|2022-10-24 14:10:00|416|414|417|415|418|415|416|413|10600
1666620900000|2022-10-24 14:15:00|416|414|417|415|418|416|414|412|1400
1666621200000|2022-10-24 14:20:00|416|414|413|411|416|414|412|410|700
1666621500000|2022-10-24 14:25:00|414|412|410|409|414|412|410|409|1800
1666621800000|2022-10-24 14:30:00|411|410|411|410|413|411|410|410|200
1666622100000|2022-10-24 14:35:00|412|411|414|412|416|415|412|410|1800
1666622400000|2022-10-24 14:40:00|415|413|415|413|415|413|413|412|100
1666622700000|2022-10-24 14:45:00|414|412|415|413|416|414|414|412|0
1666623000000|2022-10-24 14:50:00|416|414|421|420|421|420|416|414|1500
1666623300000|2022-10-24 14:55:00|420|419|421|420|422|420|420|418|500
1666623600000|2022-10-24 15:00:00|422|419|422|419|424|422|421|419|100
1666623900000|2022-10-24 15:05:00|423|420|423|421|423|421|421|419|100
1666624200000|2022-10-24 15:10:00|422|420|425|423|425|424|422|420|0
1666624500000|2022-10-24 15:15:00|424|424|425|422|425|424|422|419|1300
1666624800000|2022-10-24 15:20:00|424|423|425|422|425|423|424|422|100
1666625100000|2022-10-24 15:25:00|424|423|427|425|427|425|424|423|800
1666625400000|2022-10-24 15:30:00|428|427|429|426|429|427|427|425|300
1666625700000|2022-10-24 15:35:00|428|427|430|427|431|429|428|427|700
1666626000000|2022-10-24 15:40:00|429|428|428|426|430|428|428|426|0
1666626300000|2022-10-24 15:45:00|427|427|429|426|429|427|427|426|0
1666626600000|2022-10-24 15:50:00|430|427|430|427|430|429|429|427|300
1666626900000|2022-10-24 15:55:00|429|428|431|429|431|429|429|427|0
1666627200000|2022-10-24 16:00:00|432|430|430|429|432|430|430|428|200
1666627500000|2022-10-24 16:05:00|431|428|432|430|432|430|430|428|1000
1666627800000|2022-10-24 16:10:00|433|431|433|431|433|432|433|431|500
1666628100000|2022-10-24 16:15:00|432|432|434|433|434|433|432|432|2500
1666628400000|2022-10-24 16:20:00|435|432|435|434|435|434|434|432|300
1666628700000|2022-10-24 16:25:00|434|432|434|432|434|433|434|432|100
1666629000000|2022-10-24 16:30:00|435|433|433|431|435|433|433|431|500
1666629300000|2022-10-24 16:35:00|432|430|431|428|432|430|431|428|700
1666629600000|2022-10-24 16:40:00|430|429|430|429|431|429|429|428|0
1666629900000|2022-10-24 16:45:00|432|428|431|429|432|429|431|428|100
1666630200000|2022-10-24 16:50:00|430|428|430|429|430|429|430|428|300
1666630500000|2022-10-24 16:55:00|429|428|429|428|429|429|429|428|1200
1666630800000|2022-10-24 17:00:00|427|427|429|426|429|427|427|425|100
1666631100000|2022-10-24 17:05:00|428|427|428|426|429|427|428|426|0
1666631700000|2022-10-24 17:15:00|427|425|427|425|428|426|427|425|0
1666632000000|2022-10-24 17:20:00|426|423|425|424|426|424|425|423|2600
1666632300000|2022-10-24 17:25:00|426|423|425|424|426|424|425|423|0
1666632600000|2022-10-24 17:30:00|424|422|425|423|425|423|423|422|200
1666632900000|2022-10-24 17:35:00|424|422|425|423|425|423|423|422|0
1666633200000|2022-10-24 17:40:00|426|424|426|424|427|424|425|423|0
1666633800000|2022-10-24 17:50:00|427||426||427||426||0
1666634100000|2022-10-24 17:55:00|||||||||600
1666634400000|2022-10-24 18:00:00|427|425|428|426|428|426|426|425|0
1666635300000|2022-10-24 18:15:00|429|427|430|428|430|428|429|427|300
1666635600000|2022-10-24 18:20:00|429|427|429|427|429|427|429|427|0
1666635900000|2022-10-24 18:25:00|430||429||430||429||0
1666636500000|2022-10-24 18:35:00|428|428|430|428|430|428|428|428|100
1666636800000|2022-10-24 18:40:00|431||431||431||431||100
1666637100000|2022-10-24 18:45:00|430|429|431|429|431|429|430|429|0
1666637700000|2022-10-24 18:55:00|432|430|432|430|432|430|431|430|600
1666638000000|2022-10-24 19:00:00|433|431|433|431|433|432|433|430|1000
1666638300000|2022-10-24 19:05:00|432|430|432|430|432|431|432|430|0
1666638600000|2022-10-24 19:10:00||431||430||431||430|0
1666638900000|2022-10-24 19:15:00|433|431|434|432|434|433|433|430|1300
1666639200000|2022-10-24 19:20:00|433|431|433|431|434|431|432|430|600
1666639500000|2022-10-24 19:25:00|432||433||433||432||0
1666639800000|2022-10-24 19:30:00|432|430|433|431|433|431|432|430|800
1666640100000|2022-10-24 19:35:00|432|430|432|431|432|431|432|430|0
1666640400000|2022-10-24 19:40:00|431|430|431|429|432|430|431|429|1400
1666641000000|2022-10-24 19:50:00||430||429||430||429|0
1666641300000|2022-10-24 19:55:00|430|427|430|425|430|428|427|425|2600
1666641600000|2022-10-24 20:00:00||424||424||424||424|0
1666704600000|2022-10-25 13:30:00|429|423|433|431|433|432|427|423|900
1666704900000|2022-10-25 13:35:00|435|432|437|436|438|436|434|431|1600
1666705200000|2022-10-25 13:40:00|438|435|440|439|440|439|436|434|4200
1666705500000|2022-10-25 13:45:00|442|438|444|441|444|442|441|438|2100
1666705800000|2022-10-25 13:50:00|443|442|444|443|444|443|443|442|0
1666706100000|2022-10-25 13:55:00|445|442|442|441|445|443|442|440|1300
1666706400000|2022-10-25 14:00:00|445|443|452|450|452|451|445|443|10200
1666706700000|2022-10-25 14:05:00|451|451|451|449|452|451|449|448|900
1666707000000|2022-10-25 14:10:00|450|450|449|448|451|450|449|448|3300
1666707300000|2022-10-25 14:15:00|450|447|452|451|453|452|450|447|7900
1666707600000|2022-10-25 14:20:00|453|452|454|452|455|452|452|449|2800
1666707900000|2022-10-25 14:25:00|455|453|453|452|455|453|453|451|900
1666708200000|2022-10-25 14:30:00|454|451|451|450|454|453|451|450|1500
1666708500000|2022-10-25 14:35:00|453|452|456|453|456|455|453|452|1700
1666708800000|2022-10-25 14:40:00|455|454|453|452|455|454|453|452|1400
1666709100000|2022-10-25 14:45:00|||||||||800
1666709400000|2022-10-25 14:50:00|454|453|457|456|458|456|454|453|1100
1666709700000|2022-10-25 14:55:00|458|457|456|454|458|457|456|454|6700
1666710000000|2022-10-25 15:00:00|457|455|457|456|457|456|455|454|2400
1666710300000|2022-10-25 15:05:00|456|455|460|458|460|459|456|455|2400
1666710600000|2022-10-25 15:10:00|459|457|459|457|460|457|458|457|500
1666710900000|2022-10-25 15:15:00|460|458|461|459|461|460|460|458|300
1666711200000|2022-10-25 15:20:00|462|460|462|460|462|461|461|459|1500
1666711500000|2022-10-25 15:25:00|461|459|461|459|462|460|461|459|1400
1666711800000|2022-10-25 15:30:00|462|460|463|461|463|462|461|460|2900
1666712100000|2022-10-25 15:35:00|464|462|466|464|466|465|464|462|1700
1666712400000|2022-10-25 15:40:00|467|465|468|466|469|467|466|464|1800
1666712700000|2022-10-25 15:45:00|469|467|470|469|470|469|468|466|1100
1666713000000|2022-10-25 15:50:00|469|468|470|469|470|469|469|467|3000
1666713300000|2022-10-25 15:55:00|469|468|466|464|470|468|466|464|4100
1666713600000|2022-10-25 16:00:00|467|465|468|467|469|467|466|465|2200
1666713900000|2022-10-25 16:05:00|469||468||469||468||600
1666714200000|2022-10-25 16:10:00|469||468||469||468||200
1666714500000|2022-10-25 16:15:00|469|468|472|470|472|470|469|467|1400
1666714800000|2022-10-25 16:20:00|471|469|470|469|472|470|470|469|700
1666715100000|2022-10-25 16:25:00|471|470|470|469|472|470|470|469|4100
1666715400000|2022-10-25 16:30:00|471|470|470|468|471|470|470|468|2400
1666715700000|2022-10-25 16:35:00|469||470||470||469||0
1666716000000|2022-10-25 16:40:00|469|469|469|468|470|469|469|468|900
1666716300000|2022-10-25 16:45:00|468|467|468|467|468|467|468|466|200
1666716600000|2022-10-25 16:50:00|469||469||469||469||600
1666716900000|2022-10-25 16:55:00|468|468|470|469|470|469|468|468|100
1666717200000|2022-10-25 17:00:00|469|468|471|470|471|470|468|467|3400
1666717500000|2022-10-25 17:05:00|472|471|474|473|475|473|471|471|3100
1666717800000|2022-10-25 17:10:00|475|472|472|471|475|473|472|471|1300
1666718100000|2022-10-25 17:15:00|471|470|471|469|473|471|470|468|1600
1666718400000|2022-10-25 17:20:00|472|470|470|469|472|470|469|468|1100
1666718700000|2022-10-25 17:25:00|471|470|473|471|473|472|471|470|4900
1666719000000|2022-10-25 17:30:00|474|472|475|473|475|473|474|472|2100
1666719300000|2022-10-25 17:35:00|474|472|473|472|475|473|473|472|1100
1666719600000|2022-10-25 17:40:00|474|471|475|473|475|473|473|471|1100
1666719900000|2022-10-25 17:45:00|474|472|475|473|475|473|474|472|0
1666720200000|2022-10-25 17:50:00|474|472|475|474|475|474|474|472|100
1666720500000|2022-10-25 17:55:00|476|475|477|475|478|476|476|475|1800
1666720800000|2022-10-25 18:00:00|478|476|480|478|480|478|478|476|1000
1666721100000|2022-10-25 18:05:00|479||480||480||479||0
1666721400000|2022-10-25 18:10:00|479|479|478|476|480|479|478|476|1300
1666721700000|2022-10-25 18:15:00|479|477|480|477|480|478|479|477|0
1666722000000|2022-10-25 18:20:00|479|478|480|478|480|478|479|477|1000
1666722300000|2022-10-25 18:25:00|479|477|479|478|480|478|479|477|0
1666722600000|2022-10-25 18:30:00|480|479|481|479|481|480|479|478|700
1666722900000|2022-10-25 18:35:00|480|480|481|480|481|480|480|478|100
1666723200000|2022-10-25 18:40:00|480|479|480|479|480|479|480|479|100
1666723500000|2022-10-25 18:45:00|479|478|480|479|480|479|479|478|1800
1666723800000|2022-10-25 18:50:00|479|478|480|479|480|479|478|477|800
1666724100000|2022-10-25 18:55:00|479|478|477|476|480|479|477|476|1700
1666724400000|2022-10-25 19:00:00|476|475|477|476|477|476|476|474|600
1666724700000|2022-10-25 19:05:00||475||476||476||475|100
1666725000000|2022-10-25 19:10:00|480|478|480|478|480|478|479|477|2700
1666725300000|2022-10-25 19:15:00|479|477|478|477|480|478|478|477|1600
1666725600000|2022-10-25 19:20:00|479|478|480|479|480|479|479|477|800
1666725900000|2022-10-25 19:25:00|481|478|481|480|482|481|480|478|1300
1666726200000|2022-10-25 19:30:00|482|481|483|481|484|483|481|480|900
1666726500000|2022-10-25 19:35:00|482|480|482|481|482|481|481|480|9500
1666726800000|2022-10-25 19:40:00|483|482|483|481|483|482|483|481|1700
1666727100000|2022-10-25 19:45:00|481|480|482|481|482|481|481|480|1700
1666727400000|2022-10-25 19:50:00|481|480|480|479|482|481|480|479|3200
1666727700000|2022-10-25 19:55:00|479|478|478|476|479|478|478|476|3900
1666791000000|2022-10-26 13:30:00|483|477|476|473|483|477|472|467|2800
1666791300000|2022-10-26 13:35:00|475|472|486|483|486|483|474|472|3200
1666791600000|2022-10-26 13:40:00|485|481|484|481|486|484|479|475|2700
1666791900000|2022-10-26 13:45:00|483|482|489|487|491|489|483|482|1900
1666792200000|2022-10-26 13:50:00|490|488|486|484|492|490|486|484|2600
1666792500000|2022-10-26 13:55:00|487|485|490|486|492|490|486|484|10200
1666792800000|2022-10-26 14:00:00|492|487|492|489|495|493|491|487|1400
1666793100000|2022-10-26 14:05:00|491|488|491|490|493|491|489|487|3500
1666793400000|2022-10-26 14:10:00|492|489|493|491|494|493|490|489|4600
1666793700000|2022-10-26 14:15:00|492|492|495|494|495|494|490|487|3300
1666794000000|2022-10-26 14:20:00|494|493|494|492|496|495|493|491|3300
1666794300000|2022-10-26 14:25:00|493|493|498|497|498|497|493|492|3800
1666794600000|2022-10-26 14:30:00|497|496|497|496|498|497|496|494|1800
1666794900000|2022-10-26 14:35:00|498|495|498|497|498|497|498|495|1300
1666795200000|2022-10-26 14:40:00|499|498|502|500|502|500|498|496|1900
1666795500000|2022-10-26 14:45:00|501|501|502|500|504|502|501|500|7600
1666795800000|2022-10-26 14:50:00|501|499|502|501|502|501|500|499|3900
1666796100000|2022-10-26 14:55:00|501|499|497|495|502|501|496|495|1300
1666796400000|2022-10-26 15:00:00|498|496|498|496|500|498|498|496|100
1666796700000|2022-10-26 15:05:00|497|497|500|498|501|499|497|497|500
1666797000000|2022-10-26 15:10:00|499|497|505|502|505|503|498|497|1300
1666797300000|2022-10-26 15:15:00|504|500|505|503|505|503|501|500|1500
1666797600000|2022-10-26 15:20:00|506|504|507|505|510|508|505|504|3500
1666797900000|2022-10-26 15:25:00|505|504|503|501|506|505|503|501|2600
1666798200000|2022-10-26 15:30:00|502|499|501|500|502|500|500|498|4400
1666798500000|2022-10-26 15:35:00|500|498|499|497|501|498|498|497|1400
1666798800000|2022-10-26 15:40:00|498|498|498|496|498|498|498|496|2200
1666799100000|2022-10-26 15:45:00|497|495|495|493|497|495|494|493|500
1666799400000|2022-10-26 15:50:00|494|494|492|490|495|494|491|490|14100
1666799700000|2022-10-26 15:55:00|493|491|490|488|493|491|490|488|1400
1666800000000|2022-10-26 16:00:00|491|489|491|490|493|491|490|488|100
1666800300000|2022-10-26 16:05:00|490|489|491|490|492|490|490|489|0
1666800600000|2022-10-26 16:10:00|492|491|491|489|493|491|491|489|500
1666800900000|2022-10-26 16:15:00|490|490|490|488|491|490|488|486|2400
1666801200000|2022-10-26 16:20:00|489|487|490|489|491|489|489|487|200
1666801500000|2022-10-26 16:25:00|489|488|488|486|489|488|487|485|1300
1666801800000|2022-10-26 16:30:00|489|487|490|489|491|489|488|487|1100
1666802100000|2022-10-26 16:35:00|491|490|489|486|492|490|488|486|300
1666802400000|2022-10-26 16:40:00|488|487|485|484|488|487|485|484|700
1666802700000|2022-10-26 16:45:00|486|483|483|481|486|483|483|481|1500
1666803000000|2022-10-26 16:50:00|482|480|482|480|483|481|481|480|3000
1666803300000|2022-10-26 16:55:00|481|479|479|477|481|480|477|476|1900
1666803600000|2022-10-26 17:00:00|478|475|479|477|479|477|477|475|800
1666803900000|2022-10-26 17:05:00|478|475|477|475|479|477|476|475|1700
1666804200000|2022-10-26 17:10:00|478|476|477|476|479|477|476|475|3800
1666804500000|2022-10-26 17:15:00|478|475|475|474|478|476|475|473|8400
1666804800000|2022-10-26 17:20:00|476|475|470|468|477|475|470|468|13700
1666805100000|2022-10-26 17:25:00|469|469|469|468|470|469|468|467|1600
1666805400000|2022-10-26 17:30:00|470|467|468|467|470|468|467|465|8800
1666805700000|2022-10-26 17:35:00|469|466|471|470|471|470|469|466|1400
1666806000000|2022-10-26 17:40:00|472|471|472|471|472|471|472|470|800
1666806300000|2022-10-26 17:45:00|||||||||100
1666806600000|2022-10-26 17:50:00|473|472|478|476|478|476|473|472|8300
1666806900000|2022-10-26 17:55:00|477|475|476|475|477|476|475|474|2200
1666807200000|2022-10-26 18:00:00|477|476|476|474|478|476|476|474|1200
1666807500000|2022-10-26 18:05:00|477|475|476|474|478|476|476|474|2200
1666807800000|2022-10-26 18:10:00|475|473|473|471|476|473|473|471|600
1666808100000|2022-10-26 18:15:00|474|472|473|471|474|472|472|470|1500
1666808400000|2022-10-26 18:20:00|472|470|472|470|473|471|471|469|300
1666808700000|2022-10-26 18:25:00|473|471|472|470|473|472|471|470|1400
1666809000000|2022-10-26 18:30:00|471||471||472||471||0
1666809300000|2022-10-26 18:35:00|472|471|472|471|472|471|472|471|2800
1666809600000|2022-10-26 18:40:00|471|470|469|468|471|470|469|468|900
1666809900000|2022-10-26 18:45:00|470|469|471|469|471|469|469|469|500
1666810200000|2022-10-26 18:50:00|470|468|471|469|471|470|469|468|4800
1666810500000|2022-10-26 18:55:00|470|468|470|468|471|469|470|468|0
1666810800000|2022-10-26 19:00:00|469|467|467|465|469|467|467|465|600
1666811100000|2022-10-26 19:05:00|466||466||467||466||100
1666811400000|2022-10-26 19:10:00|465|464|463|462|466|465|463|462|1800
1666811700000|2022-10-26 19:15:00|464|463|467|466|467|466|464|463|700
1666812000000|2022-10-26 19:20:00|466|465|466|465|466|466|466|465|1600
1666812300000|2022-10-26 19:25:00|465|464|465|463|466|464|464|463|500
1666812600000|2022-10-26 19:30:00|464|464|465|464|466|465|464|463|300
1666812900000|2022-10-26 19:35:00|464|463|465|463|465|463|464|462|1000
1666813200000|2022-10-26 19:40:00|464||465||465||464||1000
1666813500000|2022-10-26 19:45:00|464|462|462|461|465|462|462|461|1600
1666813800000|2022-10-26 19:50:00|463|460|462|461|463|461|462|460|1300
1666814100000|2022-10-26 19:55:00|461|460|458|456|461|460|457|456|7000
1666877400000|2022-10-27 13:30:00|468|463|471|469|471|469|461|455|3000
1666877700000|2022-10-27 13:35:00|470|468|467|465|471|468|465|463|3000
1666878000000|2022-10-27 13:40:00|466|463|469|467|469|467|464|461|2800
1666878300000|2022-10-27 13:45:00|470|468|464|462|472|470|464|462|700
1666878600000|2022-10-27 13:50:00|463|461|458|457|464|461|457|456|1400
1666878900000|2022-10-27 13:55:00|459|456|459|456|459|456|454|453|5800
1666879200000|2022-10-27 14:00:00|458|455|461|459|462|460|455|454|1000
1666879500000|2022-10-27 14:05:00|462|460|464|462|465|463|462|459|300
1666879800000|2022-10-27 14:10:00|465|463|467|464|468|466|461|459|7600
1666880100000|2022-10-27 14:15:00|466|465|467|465|468|465|465|463|1200
1666880400000|2022-10-27 14:20:00|468|466|468|466|470|468|466|465|2700
1666880700000|2022-10-27 14:25:00|469|467|470|468|470|468|467|466|2400
1666881000000|2022-10-27 14:30:00|469|469|471|470|472|470|469|467|100
1666881300000|2022-10-27 14:35:00|472|469|467|465|472|470|465|464|1100
1666881600000|2022-10-27 14:40:00|466|464|463|461|466|464|461|460|600
1666881900000|2022-10-27 14:45:00|462|460|463|461|465|463|462|460|400
1666882200000|2022-10-27 14:50:00|464|462|468|466|468|466|464|462|100
1666882500000|2022-10-27 14:55:00|467|465|462|461|467|465|462|460|300
1666882800000|2022-10-27 15:00:00|461|460|466|464|466|464|461|460|100
1666883100000|2022-10-27 15:05:00|465|465|469|467|469|467|465|465|0
1666883400000|2022-10-27 15:10:00|470|468|468|466|471|469|466|465|1900
1666883700000|2022-10-27 15:15:00|467|465|467|465|468|466|464|462|300
1666884000000|2022-10-27 15:20:00|468|466|468|466|468|466|466|464|0
1666884300000|2022-10-27 15:25:00|467|467|469|467|470|468|466|465|1100
1666884600000|2022-10-27 15:30:00|468|466|470|469|470|469|467|465|100
1666884900000|2022-10-27 15:35:00|471|470|466|464|473|470|466|464|1700
1666885200000|2022-10-27 15:40:00|467|465|466|464|468|466|465|463|600
1666885500000|2022-10-27 15:45:00|465|463|466|464|466|464|464|462|0
1666885800000|2022-10-27 15:50:00|465|463|464|462|466|464|463|462|300
1666886100000|2022-10-27 15:55:00|463|461|461|460|464|461|461|460|1200
1666886400000|2022-10-27 16:00:00|460|459|464|462|465|463|460|459|1500
1666886700000|2022-10-27 16:05:00|465|463|464|462|465|463|464|462|0
1666887000000|2022-10-27 16:10:00|463|461|465|463|465|463|463|461|0
1666887300000|2022-10-27 16:15:00|466|464|464|463|466|464|464|463|300
1666887600000|2022-10-27 16:20:00|463|462|464|462|465|463|463|461|200
1666887900000|2022-10-27 16:25:00|463|463|460|459|464|463|460|459|2200
1666888200000|2022-10-27 16:30:00|461|460|463|461|464|461|460|460|500
1666888500000|2022-10-27 16:35:00|462|462|463|462|463|462|462|460|400
1666888800000|2022-10-27 16:40:00|464|463|464|463|465|463|464|463|1200
1666889100000|2022-10-27 16:45:00|463|462|466|465|466|465|463|462|200
1666889400000|2022-10-27 16:50:00|467||466||467||466||100
1666889700000|2022-10-27 16:55:00|467|463|467|465|467|465|465|463|500
1666890000000|2022-10-27 17:00:00|466|464|465|464|466|464|464|462|500
1666890300000|2022-10-27 17:05:00|466|465|467|465|468|466|465|465|0
1666890600000|2022-10-27 17:10:00|466|466|466|465|467|466|466|465|1400
1666890900000|2022-10-27 17:15:00|465|464|466|465|466|465|465|464|0
1666891200000|2022-10-27 17:20:00|467|464|465|464|467|464|465|464|1000
1666891500000|2022-10-27 17:25:00|466|463|465|463|466|464|465|463|300
1666891800000|2022-10-27 17:30:00|466|464|467|465|467|465|465|464|500
1666892100000|2022-10-27 17:35:00|468|466|467|465|468|466|467|465|800
1666892400000|2022-10-27 17:40:00|468|466|466|464|468|467|466|464|400
1666892700000|2022-10-27 17:45:00|467|465|466|464|467|465|465|463|400
1666893000000|2022-10-27 17:50:00|465||466||466||465||1000
1666893300000|2022-10-27 17:55:00|465||465||466||465||0
1666893600000|2022-10-27 18:00:00|466||465||466||465||100
1666893900000|2022-10-27 18:05:00|464|463|464|462|464|463|464|462|300
1666894200000|2022-10-27 18:10:00|463|463|462|460|464|463|462|460|100
1666894500000|2022-10-27 18:15:00|461|459|461|460|462|460|460|459|1200
1666894800000|2022-10-27 18:20:00|460|459|462|460|462|461|460|459|500
1666895100000|2022-10-27 18:25:00|461|459|460|459|461|459|460|459|1000
1666895400000|2022-10-27 18:30:00|461|460|462|460|462|460|461|460|900
1666895700000|2022-10-27 18:35:00|461|459|462|460|462|460|461|459|300
1666896000000|2022-10-27 18:40:00|461|459|460|458|461|459|460|458|3300
1666896300000|2022-10-27 18:45:00||459||458||459||458|0
1666896600000|2022-10-27 18:50:00|459|457|459|457|460|457|457|456|400
1666896900000|2022-10-27 18:55:00|458|456|457|455|458|457|456|455|500
1666897200000|2022-10-27 19:00:00|456|456|457|455|458|456|456|455|0
1666897500000|2022-10-27 19:05:00|456|456|456|455|458|456|456|455|300
1666897800000|2022-10-27 19:10:00|457|456|457|455|458|456|456|455|600
1666898100000|2022-10-27 19:15:00|456|454|456|454|457|454|456|454|1000
1666898400000|2022-10-27 19:20:00|455|453|453|451|455|453|453|451|1700
1666898700000|2022-10-27 19:25:00|452|450|452|451|453|451|451|450|0
1666899000000|2022-10-27 19:30:00|453|452|453|451|454|452|453|451|400
1666899300000|2022-10-27 19:35:00|452|450|453|451|453|451|452|450|100
1666899600000|2022-10-27 19:40:00|452|452|453|452|453|452|452|451|1200
1666899900000|2022-10-27 19:45:00|452|451|454|453|455|453|452|451|1200
1666900200000|2022-10-27 19:50:00|455|452|452|451|455|452|452|451|4000
1666900500000|2022-10-27 19:55:00|451|450|453|450|453|450|451|450|1500
1666963800000|2022-10-28 13:30:00|459|447|454|452|459|452|445|443|1800
1666964100000|2022-10-28 13:35:00|455|453|458|456|459|456|454|452|2200
1666964400000|2022-10-28 13:40:00|459|457|463|461|464|462|459|457|2600
1666964700000|2022-10-28 13:45:00|462|460|457|455|463|461|456|455|2400
1666965000000|2022-10-28 13:50:00|456|453|457|455|457|455|454|452|200
1666965300000|2022-10-28 13:55:00|456|454|453|451|458|455|452|450|800
1666965600000|2022-10-28 14:00:00|454|452|453|451|456|453|449|447|1500
1666965900000|2022-10-28 14:05:00|454|452|449|447|455|453|448|446|500
1666966200000|2022-10-28 14:10:00|448|446|448|446|449|447|445|444|700
1666966500000|2022-10-28 14:15:00|447|445|448|445|449|447|446|444|0
1666966800000|2022-10-28 14:20:00|447|446|446|444|449|447|445|444|200
1666967100000|2022-10-28 14:25:00|445|445|449|447|450|448|445|445|0
1666967400000|2022-10-28 14:30:00|448|448|446|445|450|449|446|445|5900
1666967700000|2022-10-28 14:35:00|447|444|445|443|447|444|444|443|6900
1666968000000|2022-10-28 14:40:00|446|444|450|448|450|448|445|443|5500
1666968300000|2022-10-28 14:45:00|449|447|453|451|453|451|449|447|100
1666968600000|2022-10-28 14:50:00|454|452|453|452|454|452|452|450|100
1666968900000|2022-10-28 14:55:00|454|453|452|450|455|453|451|450|700
1666969200000|2022-10-28 15:00:00|451|451|451|449|451|451|450|448|400
1666969500000|2022-10-28 15:05:00|450|448|451|449|452|450|449|447|700
1666969800000|2022-10-28 15:10:00|452|450|453|451|453|451|451|450|100
1666970100000|2022-10-28 15:15:00|452|449|451|449|453|449|450|448|2700
1666970400000|2022-10-28 15:20:00|452|450|450|448|452|450|449|446|5000
1666970700000|2022-10-28 15:25:00|449|447|446|445|449|448|446|445|400
1666971000000|2022-10-28 15:30:00|447|446|446|445|448|446|446|445|200
1666971300000|2022-10-28 15:35:00|447|446|448|447|449|447|446|445|1000
1666971600000|2022-10-28 15:40:00|449|448|450|448|450|448|448|448|0
1666971900000|2022-10-28 15:45:00|449|447|449|447|450|447|448|446|5600
1666972200000|2022-10-28 15:50:00|448|446|448|446|449|447|447|445|1600
1666972500000|2022-10-28 15:55:00|447|447|447|445|449|447|447|445|300
1666972800000|2022-10-28 16:00:00|448|446|448|446|449|447|448|445|2200
1666973100000|2022-10-28 16:05:00|449|447|448|446|449|447|446|445|500
1666973400000|2022-10-28 16:10:00|449|447|450|448|450|448|448|446|0
1666973700000|2022-10-28 16:15:00|451|449|451|449|451|449|451|449|100
1666974000000|2022-10-28 16:20:00|450|450|452|450|453|451|450|450|100
1666974300000|2022-10-28 16:25:00|451|449|453|451|453|452|451|449|500
1666974600000|2022-10-28 16:30:00|454|452|454|453|455|453|454|452|600
1666974900000|2022-10-28 16:35:00|455|452|454|453|455|454|454|452|100
1666975200000|2022-10-28 16:40:00|455|454|453|452|455|454|453|451|1000
1666975500000|2022-10-28 16:45:00|452|450|454|452|454|452|451|450|900
1666975800000|2022-10-28 16:50:00|455|453|455|454|456|454|454|452|0
1666976100000|2022-10-28 16:55:00||453||453||454||453|0
1666976400000|2022-10-28 17:00:00|456|454|458|456|458|456|456|454|100
1666976700000|2022-10-28 17:05:00|457|455|458|456|459|457|457|455|400
1666977000000|2022-10-28 17:10:00|459|457|461|459|461|459|458|456|2900
1666977300000|2022-10-28 17:15:00|459|458|459|457|460|458|459|457|600
1666977600000|2022-10-28 17:20:00|458|456|459|457|459|457|458|456|5300
1666977900000|2022-10-28 17:25:00|458|458|458|456|459|458|458|456|200
1666978200000|2022-10-28 17:30:00||457||457||457||456|0
1666978500000|2022-10-28 17:35:00|457|456|458|457|458|457|457|455|500
1666978800000|2022-10-28 17:40:00|457|456|456|455|458|457|456|455|0
1666979100000|2022-10-28 17:45:00|457|456|457|455|457|456|457|455|100
1666979400000|2022-10-28 17:50:00|456|456|457|456|457|456|456|455|600
1666979700000|2022-10-28 17:55:00|456|455|455|454|457|455|455|454|1300
1666980000000|2022-10-28 18:00:00|456|455|456|455|457|455|456|454|100
1666980300000|2022-10-28 18:05:00|457|456|456|455|457|456|456|455|0
1666980600000|2022-10-28 18:10:00|457|454|457|455|457|455|456|454|2500
1666980900000|2022-10-28 18:15:00|456|456|458|456|458|456|456|456|300
1666981200000|2022-10-28 18:20:00|457||458||458||457||0
1666981500000|2022-10-28 18:25:00|457|455|457|455|457|455|456|454|600
1666981800000|2022-10-28 18:30:00|455|454|455|453|455|454|454|453|200
1666982100000|2022-10-28 18:35:00|456|454|457|455|457|455|456|453|1000
1666982400000|2022-10-28 18:40:00|456|454|458|456|458|456|456|454|700
1666982700000|2022-10-28 18:45:00|457||457||458||457||600
1666983000000|2022-10-28 18:50:00|458|455|457|455|458|455|457|455|300
1666983300000|2022-10-28 18:55:00|458|456|459|457|459|457|458|455|100
1666983600000|2022-10-28 19:00:00|458|456|458|456|459|456|457|456|500
1666983900000|2022-10-28 19:05:00|457|455|459|457|459|457|457|455|700
1666984200000|2022-10-28 19:10:00|458|456|457|455|458|456|457|455|1200
1666984500000|2022-10-28 19:15:00|458|456|459|457|459|457|458|455|100
1666984800000|2022-10-28 19:20:00|458|455|458|456|459|456|457|455|1000
1666985100000|2022-10-28 19:25:00|459|457|458|456|459|457|458|456|400
1666985400000|2022-10-28 19:30:00|457|457|459|458|459|458|457|456|1900
1666985700000|2022-10-28 19:35:00|460|459|461|459|461|459|459|458|3800
1666986000000|2022-10-28 19:40:00|460|458|460|459|462|461|460|458|6600
1666986300000|2022-10-28 19:45:00|459|458|459|457|460|459|459|457|1800
1666986600000|2022-10-28 19:50:00|458|458|460|459|460|459|458|458|3000
1666986900000|2022-10-28 19:55:00|459|458|460|456|461|460|459|456|3800
1667223000000|2022-10-31 13:30:00|458|453|445|442|460|454|442|440|5800
1667223300000|2022-10-31 13:35:00|444|443|448|447|450|448|442|440|4900
1667223600000|2022-10-31 13:40:00|447|446|450|448|451|449|446|444|11400
1667223900000|2022-10-31 13:45:00|449|446|443|442|450|446|443|442|2600
1667224200000|2022-10-31 13:50:00|442|441|444|443|446|444|442|440|1000
1667224500000|2022-10-31 13:55:00|446|444|446|445|447|446|444|443|2800
1667224800000|2022-10-31 14:00:00|445|444|450|448|450|449|445|443|3800
1667225100000|2022-10-31 14:05:00|449|447|442|441|449|447|442|441|4300
1667225400000|2022-10-31 14:10:00|443|442|443|441|445|442|442|440|2100
1667225700000|2022-10-31 14:15:00|442|440|444|442|444|443|442|440|2500
1667226000000|2022-10-31 14:20:00|443|441|442|440|443|441|441|440|4200
1667226300000|2022-10-31 14:25:00|443|441|443|441|443|442|442|440|2600
1667226600000|2022-10-31 14:30:00|442|440|440|439|443|441|440|439|2100
1667226900000|2022-10-31 14:35:00|439|438|440|439|440|439|437|436|3100
1667227200000|2022-10-31 14:40:00|441|440|443|442|443|442|441|440|900
1667227500000|2022-10-31 14:45:00|444|443|443|442|445|444|443|441|500
1667227800000|2022-10-31 14:50:00|444|441|442|441|444|441|442|441|500
1667228100000|2022-10-31 14:55:00|441|440|442|441|443|441|440|439|800
1667228400000|2022-10-31 15:00:00|441|440|442|441|444|442|441|440|1000
1667228700000|2022-10-31 15:05:00|443|442|446|444|448|446|442|441|1200
1667229000000|2022-10-31 15:10:00|445|445|446|445|448|446|445|445|500
1667229300000|2022-10-31 15:15:00|447|444|446|445|447|445|446|444|700
1667229600000|2022-10-31 15:20:00|445|444|448|447|449|448|445|444|7300
1667229900000|2022-10-31 15:25:00|449|446|448|447|449|448|448|446|800
1667230200000|2022-10-31 15:30:00|449|446|448|447|449|447|447|446|800
1667230500000|2022-10-31 15:35:00|450|448|448|447|450|449|448|447|9700
1667230800000|2022-10-31 15:40:00|446|445|446|444|447|446|446|444|1900
1667231100000|2022-10-31 15:45:00|445|445|446|444|446|445|445|444|2100
1667231400000|2022-10-31 15:50:00|447|445|446|445|447|445|446|445|4800
1667231700000|2022-10-31 15:55:00|445|444|440|439|446|445|440|438|2200
1667232000000|2022-10-31 16:00:00|438|436|438|437|439|437|437|436|1400
1667232300000|2022-10-31 16:05:00|439|438|438|437|440|439|438|437|1200
1667232600000|2022-10-31 16:10:00|439|438|439|438|440|438|438|438|600
1667232900000|2022-10-31 16:15:00|440|439|442|440|442|441|439|439|2000
1667233200000|2022-10-31 16:20:00|441|441|440|438|442|441|440|438|2400
1667233500000|2022-10-31 16:25:00|439|439|438|437|440|439|438|437|7300
1667233800000|2022-10-31 16:30:00|437|436|436|434|437|436|435|433|5100
1667234100000|2022-10-31 16:35:00|435|433|436|435|436|435|435|433|1200
1667234400000|2022-10-31 16:40:00|437|434|435|433|437|434|433|431|1800
1667234700000|2022-10-31 16:45:00||434||434||434||433|200
1667235000000|2022-10-31 16:50:00|434|433|433|432|434|433|433|432|300
1667235300000|2022-10-31 16:55:00|434|433|433|432|434|433|433|432|1100
1667235600000|2022-10-31 17:00:00|434|433|433|431|435|433|433|431|2100
1667235900000|2022-10-31 17:05:00|432|432|433|432|434|432|432|431|1600
1667236200000|2022-10-31 17:10:00|434|431|432|431|434|431|432|431|1900
1667236500000|2022-10-31 17:15:00|433|432|433|432|433|432|432|431|600
1667236800000|2022-10-31 17:20:00|434|433|434|432|434|433|433|432|10200
1667237100000|2022-10-31 17:25:00|433|433|436|434|436|434|433|433|600
1667237400000|2022-10-31 17:30:00|435|433|434|433|435|434|434|432|1500
1667237700000|2022-10-31 17:35:00|435|434|435|434|435|434|435|434|1000
1667238000000|2022-10-31 17:40:00|434|433|433|431|435|433|432|431|2700
1667238300000|2022-10-31 17:45:00|432|428|431|430|432|430|430|428|2400
1667238600000|2022-10-31 17:50:00|432|429|430|429|432|429|430|428|500
1667238900000|2022-10-31 17:55:00|||||||||2900
1667239200000|2022-10-31 18:00:00|431|430|431|430|432|431|431|429|1500
1667239500000|2022-10-31 18:05:00|430|429|430|428|431|429|430|428|1800
1667239800000|2022-10-31 18:10:00|429|429|430|429|430|429|429|428|500
1667240100000|2022-10-31 18:15:00|429|428|430|429|430|429|429|428|2200
1667240400000|2022-10-31 18:20:00||428||428||428||428|500
1667240700000|2022-10-31 18:25:00|431|429|432|430|433|431|430|429|3800
1667241000000|2022-10-31 18:30:00|431|431|432|431|433|431|431|431|5500
1667241300000|2022-10-31 18:35:00|433|432|435|433|435|433|433|431|1400
1667241600000|2022-10-31 18:40:00|434|434|434|432|435|434|434|432|0
1667241900000|2022-10-31 18:45:00|433|433|432|430|433|433|432|430|3000
1667242200000|2022-10-31 18:50:00|431|429|431|430|432|430|431|429|1400
1667242500000|2022-10-31 18:55:00|430|429|429|428|431|430|429|428|3000
1667242800000|2022-10-31 19:00:00|428|427|428|427|428|427|428|427|1800
1667243100000|2022-10-31 19:05:00|429|426|428|427|429|427|428|426|2900
1667243400000|2022-10-31 19:10:00|429|428|428|427|429|428|428|427|1000
1667243700000|2022-10-31 19:15:00|429|428|430|428|430|428|429|428|2000
1667244000000|2022-10-31 19:20:00|431|429|431|429|431|429|431|428|300
1667244300000|2022-10-31 19:25:00|430|428|431|430|432|430|429|428|5800
1667244600000|2022-10-31 19:30:00|432|431|434|432|434|432|431|429|2100
1667244900000|2022-10-31 19:35:00|435|433|436|435|437|435|434|433|1900
1667245200000|2022-10-31 19:40:00|437|436|438|437|439|438|437|436|2700
1667245500000|2022-10-31 19:45:00|439|438|441|440|442|441|439|437|9200
1667245800000|2022-10-31 19:50:00|437|436|430|429|437|436|430|429|5500
1667246100000|2022-10-31 19:55:00|429|428|427|422|430|429|422|421|15800
1667309400000|2022-11-01 13:30:00|430|426|430|427|437|432|427|426|2000
1667309700000|2022-11-01 13:35:00|429|426|430|428|431|428|428|426|200
1667310000000|2022-11-01 13:40:00|431|426|425|422|431|427|424|422|1400
1667310300000|2022-11-01 13:45:00|424|424|428|426|428|426|423|421|2900
1667310600000|2022-11-01 13:50:00|427|425|431|428|432|429|427|425|400
1667310900000|2022-11-01 13:55:00|430|429|431|429|432|429|430|429|800
1667311200000|2022-11-01 14:00:00|430|428|430|429|431|429|429|427|0
1667313600000|2022-11-01 14:40:00|429||429||429||429||0
1667315400000|2022-11-01 15:10:00|421|420|422|421|422|421|421|420|0
1667315700000|2022-11-01 15:15:00|421|420|422|418|428|420|420|418|5700
1667316000000|2022-11-01 15:20:00|421||420||423||419||600
1667316300000|2022-11-01 15:25:00|422||420||423||420||0
1667316600000|2022-11-01 15:30:00|421|419|421|418|421|420|421|418|1000
1667316900000|2022-11-01 15:35:00|422|419|421|418|422|421|419|418|1000
1667317200000|2022-11-01 15:40:00|420|419|418|417|421|419|418|416|1200
1667317500000|2022-11-01 15:45:00|417|416|417|416|418|417|416|415|3000
1667317800000|2022-11-01 15:50:00|418|415|418|417|418|417|417|415|100
1667318100000|2022-11-01 15:55:00|420|418|420|419|421|419|419|418|2600
1667318400000|2022-11-01 16:00:00|421|420|421|419|421|420|420|419|4800
1667318700000|2022-11-01 16:05:00|423|420|423|421|424|422|423|419|300
1667319000000|2022-11-01 16:10:00|424|422|424|422|425|422|423|422|0
1667319600000|2022-11-01 16:20:00|423||424||424||423||3000
1667319900000|2022-11-01 16:25:00|425|423|424|422|425|423|424|422|0
1667320200000|2022-11-01 16:30:00|423||423||424||423||3500
1667320500000|2022-11-01 16:35:00|422|420|421|419|423|421|421|419|400
1667320800000|2022-11-01 16:40:00||418||419||420||418|0
1667321100000|2022-11-01 16:45:00|422|420|423|421|423|421|421|419|600
1667321400000|2022-11-01 16:50:00|422|420|423|420|423|420|422|420|700
1667321700000|2022-11-01 16:55:00|422|421|424|422|424|422|422|421|800
1667322000000|2022-11-01 17:00:00|425|423|426|424|426|424|425|423|2400
1667322300000|2022-11-01 17:05:00|425|423|425|424|426|424|425|423|800
1667322600000|2022-11-01 17:10:00|426|425|427|426|428|426|426|425|3000
1667322900000|2022-11-01 17:15:00|428|425|429|427|429|427|428|425|600
1667323200000|2022-11-01 17:20:00|428|426|429|427|429|428|428|426|700
1667323500000|2022-11-01 17:25:00|430|428|429|428|430|428|429|427|100
1667323800000|2022-11-01 17:30:00||427||427||427||427|200
1667324100000|2022-11-01 17:35:00|428|426|427|426|428|427|427|425|2100
1667324400000|2022-11-01 17:40:00||425||425||425||425|200
1667324700000|2022-11-01 17:45:00||426||426||426||426|0
1667325000000|2022-11-01 17:50:00|||||||||100
1667325300000|2022-11-01 17:55:00|428||428||428||428||2400
1667325600000|2022-11-01 18:00:00|429|427|431|429|431|429|429|427|1300
1667325900000|2022-11-01 18:05:00|430|430|432|430|432|430|430|430|500
1667326200000|2022-11-01 18:10:00|433|431|432|431|433|431|432|431|3000
1667326500000|2022-11-01 18:15:00|433|430|432|430|433|430|431|430|1500
1667326800000|2022-11-01 18:20:00|431|428|429|428|431|429|429|427|300
1667327100000|2022-11-01 18:25:00||427||427||428||427|1000
1667327400000|2022-11-01 18:30:00|428|428|429|427|429|428|428|427|200
1667328000000|2022-11-01 18:40:00|428|428|428|426|428|428|428|426|100
1667328300000|2022-11-01 18:45:00|429|427|429|427|429|427|428|427|100
1667328600000|2022-11-01 18:50:00|430|428|430|429|430|429|429|428|100
1667328900000|2022-11-01 18:55:00|431|430|432|430|432|430|431|430|0
1667329200000|2022-11-01 19:00:00|431|428|430|428|431|428|429|428|1400
1667329500000|2022-11-01 19:05:00|429|429|430|428|430|429|429|428|300
1667329800000|2022-11-01 19:10:00|429|427|428|427|429|427|428|427|300
1667330100000|2022-11-01 19:15:00|429|426|428|426|429|426|427|426|800
1667330400000|2022-11-01 19:20:00|427|427|429|427|429|427|427|427|100
1667330700000|2022-11-01 19:25:00|428|426|426|425|428|426|426|425|3500
1667331000000|2022-11-01 19:30:00|427|424|427|425|427|425|426|424|1300
1667331300000|2022-11-01 19:35:00|426||426||427||426||0
1667331600000|2022-11-01 19:40:00|427||426||427||426||100
1667331900000|2022-11-01 19:45:00|425|424|425|423|425|424|424|423|1400
1667332200000|2022-11-01 19:50:00|424|422|422|421|424|423|422|421|1500
1667332500000|2022-11-01 19:55:00|421|420|427|420|427|420|421|420|9600
1667395800000|2022-11-02 13:30:00|423|417|415|412|423|417|413|411|2900
1667396100000|2022-11-02 13:35:00|414|411|416|414|416|414|414|411|900
1667396400000|2022-11-02 13:40:00|417|415|420|417|421|419|417|415|2100
1667396700000|2022-11-02 13:45:00|419|418|421|419|423|421|418|416|1600
1667397000000|2022-11-02 13:50:00|420|420|420|419|422|421|420|419|1800
1667397300000|2022-11-02 13:55:00|421|420|419|417|422|421|418|416|1600
1667397600000|2022-11-02 14:00:00|420|418|419|417|422|420|419|417|200
1667397900000|2022-11-02 14:05:00|420|418|417|415|420|418|416|414|200
1667398200000|2022-11-02 14:10:00|418|416|416|414|418|417|416|414|900
1667398500000|2022-11-02 14:15:00|417|415|418|416|418|416|415|414|1300
1667398800000|2022-11-02 14:20:00|417|415|417|416|418|416|416|415|0
1667399100000|2022-11-02 14:25:00|418|417|417|415|418|417|416|414|2000
1667399400000|2022-11-02 14:30:00|416|416|419|417|419|417|416|415|0
1667399700000|2022-11-02 14:35:00|418|418|421|419|422|420|418|418|0
1667400000000|2022-11-02 14:40:00|422|420|422|420|422|420|420|418|7800
1667400300000|2022-11-02 14:45:00|423|421|423|421|424|421|421|420|500
1667400600000|2022-11-02 14:50:00|422|420|420|418|423|420|419|417|600
1667400900000|2022-11-02 14:55:00|419|417|419|417|420|418|419|417|100
1667401200000|2022-11-02 15:00:00|420|418|418|416|420|418|418|416|700
1667401500000|2022-11-02 15:05:00|417|415|416|414|417|415|416|414|4400
1667401800000|2022-11-02 15:10:00|415||415||417||415||1100
1667402100000|2022-11-02 15:15:00|416|413|416|414|416|414|415|413|1100
1667402400000|2022-11-02 15:20:00|415|415|417|415|417|415|415|414|500
1667402700000|2022-11-02 15:25:00|416|414|416|415|417|415|416|414|0
1667403000000|2022-11-02 15:30:00|417|416|418|416|418|416|416|416|0
1667403300000|2022-11-02 15:35:00|417||417||418||417||0
1667403600000|2022-11-02 15:40:00|418||418||418||417||0
1667403900000|2022-11-02 15:45:00|417||417||418||417||0
1667404200000|2022-11-02 15:50:00|416|415|416|415|417|415|416|415|1200
1667404500000|2022-11-02 15:55:00|417|413|413|412|417|413|413|412|300
1667404800000|2022-11-02 16:00:00|414|413|413|412|415|413|413|412|200
1667405100000|2022-11-02 16:05:00|414|411|412|410|414|411|411|410|2100
1667405400000|2022-11-02 16:10:00|411|409|409|408|412|409|409|408|2700
1667405700000|2022-11-02 16:15:00|408|407|407|405|409|408|406|405|3300
1667406000000|2022-11-02 16:20:00|406|404|405|403|406|404|404|403|5500
1667406300000|2022-11-02 16:25:00|404|402|404|402|406|404|404|402|400
1667406600000|2022-11-02 16:30:00|405|403|405|404|406|404|405|403|0
1667406900000|2022-11-02 16:35:00|406|403|404|403|406|403|404|403|4100
1667407200000|2022-11-02 16:40:00|405|404|406|404|406|404|404|404|500
1667407500000|2022-11-02 16:45:00|407|405|407|406|407|406|406|405|1100
1667407800000|2022-11-02 16:50:00|408|407|409|408|409|408|408|406|2400
1667408100000|2022-11-02 16:55:00|410|407|408|407|410|408|408|406|1800
1667408400000|2022-11-02 17:00:00|407|406|408|406|408|407|407|406|0
1667408700000|2022-11-02 17:05:00|409|407|409|407|409|407|409|407|200
1667409000000|2022-11-02 17:10:00|408|406|408|406|408|406|408|406|1100
1667409300000|2022-11-02 17:15:00|409|407|409|407|409|407|408|407|1200
1667409600000|2022-11-02 17:20:00|408|408|408|407|409|408|408|407|100
1667409900000|2022-11-02 17:25:00|407|406|407|405|408|406|407|405|800
1667410200000|2022-11-02 17:30:00|408|406|407|405|408|406|407|405|0
1667410500000|2022-11-02 17:35:00|406||407||407||406||0
1667410800000|2022-11-02 17:40:00|406|406|407|406|408|406|406|406|0
1667411100000|2022-11-02 17:45:00|408|405|408|407|409|407|407|405|1500
1667411400000|2022-11-02 17:50:00|409|408|408|406|410|408|408|406|900
1667411700000|2022-11-02 17:55:00|407|405|408|404|408|405|407|404|1000
1667412000000|2022-11-02 18:00:00|409|405|421|418|421|418|409|405|2900
1667412300000|2022-11-02 18:05:00|420|417|420|418|421|419|419|416|1300
1667412600000|2022-11-02 18:10:00|421|419|422|420|423|421|418|416|3300
1667412900000|2022-11-02 18:15:00|423|421|422|420|423|421|420|418|1700
1667413200000|2022-11-02 18:20:00|421|419|423|421|424|422|421|419|2200
1667413500000|2022-11-02 18:25:00|424|422|426|425|426|425|423|421|500
1667413800000|2022-11-02 18:30:00|428|426|423|421|428|426|421|419|1500
1667414100000|2022-11-02 18:35:00|422|422|417|414|426|424|414|413|2800
1667414400000|2022-11-02 18:40:00|416|413|418|415|421|419|413|411|3100
1667414700000|2022-11-02 18:45:00|417|416|416|414|420|419|415|413|100
1667415000000|2022-11-02 18:50:00|417|415|412|410|417|415|410|409|3400
1667415300000|2022-11-02 18:55:00|413|411|412|411|414|413|411|410|1800
1667415600000|2022-11-02 19:00:00|413|412|416|414|417|415|413|411|2600
1667415900000|2022-11-02 19:05:00|417|415|417|416|418|417|415|414|2500
1667416200000|2022-11-02 19:10:00|416|415|414|412|417|415|414|412|1000
1667416500000|2022-11-02 19:15:00|413|411|410|409|413|412|410|409|4500
1667416800000|2022-11-02 19:20:00|409|408|409|407|410|408|408|406|3800
1667417100000|2022-11-02 19:25:00|408|406|406|404|408|407|405|404|1500
1667417400000|2022-11-02 19:30:00|405|403|405|404|406|404|404|402|7400
1667417700000|2022-11-02 19:35:00|404|403|404|403|406|404|404|403|1600
1667418000000|2022-11-02 19:40:00|405|404|405|404|405|404|405|403|1500
1667418300000|2022-11-02 19:45:00|406||406||406||406||1500
1667418600000|2022-11-02 19:50:00|405|403|404|403|405|403|404|403|3000
1667418900000|2022-11-02 19:55:00|403|402|406|403|406|403|403|402|2500
1667482200000|2022-11-03 13:30:00|407|405|406|403|407|405|401|398|8500
1667482500000|2022-11-03 13:35:00|405|402|407|405|408|406|404|401|2500
1667482800000|2022-11-03 13:40:00|406|404|406|404|410|408|406|404|3200
1667483100000|2022-11-03 13:45:00|405|402|405|404|406|404|403|400|2100
1667483400000|2022-11-03 13:50:00|404|403|406|405|407|405|404|402|400
1667483700000|2022-11-03 13:55:00|407|404|406|404|407|405|405|403|100
1667484000000|2022-11-03 14:00:00|405|403|407|405|407|405|403|402|2900
1667484300000|2022-11-03 14:05:00|406|404|404|402|406|404|403|402|1500
1667484600000|2022-11-03 14:10:00|403|403|407|405|407|406|403|402|800
1667484900000|2022-11-03 14:15:00|408|406|406|404|409|407|405|404|400
1667485200000|2022-11-03 14:20:00|407|405|408|407|409|407|405|404|900
1667485500000|2022-11-03 14:25:00|409|408|412|410|413|411|409|407|12800
1667485800000|2022-11-03 14:30:00|411|409|410|408|412|410|409|408|6200
1667486100000|2022-11-03 14:35:00|409|407|409|408|410|408|409|407|1000
1667486400000|2022-11-03 14:40:00|410|406|409|407|410|408|408|406|1300
1667486700000|2022-11-03 14:45:00|408|408|412|410|412|411|408|407|800
1667487000000|2022-11-03 14:50:00|411|409|411|410|412|411|410|409|600
1667487300000|2022-11-03 14:55:00|412|411|411|409|413|411|411|409|2600
1667487600000|2022-11-03 15:00:00|410|410|410|408|412|410|409|408|2900
1667487900000|2022-11-03 15:05:00|409|407|407|405|410|407|407|405|300
1667488200000|2022-11-03 15:10:00|408|406|406|404|409|407|405|404|4100
1667488500000|2022-11-03 15:15:00|405|403|405|404|406|404|405|403|2600
1667488800000|2022-11-03 15:20:00|406|403|404|403|406|403|404|403|400
1667489100000|2022-11-03 15:25:00|405|402|403|402|406|404|403|402|1700
1667489400000|2022-11-03 15:30:00|404|401|403|401|404|402|402|400|200
1667489700000|2022-11-03 15:35:00|404|402|404|402|404|403|403|401|1600
1667490000000|2022-11-03 15:40:00|405|403|404|402|405|403|403|402|0
1667490300000|2022-11-03 15:45:00|405|403|402|400|406|404|402|400|1300
1667490600000|2022-11-03 15:50:00|401|399|399|398|402|399|399|398|1900
1667490900000|2022-11-03 15:55:00|398|397|397|395|399|397|397|395|1500
1667491200000|2022-11-03 16:00:00|398|396|399|397|399|397|397|396|2200
1667491500000|2022-11-03 16:05:00|398|398|398|396|400|398|398|396|900
1667491800000|2022-11-03 16:10:00|397|397|400|398|400|398|397|396|100
1667492100000|2022-11-03 16:15:00|401|399|400|399|401|399|400|399|1000
1667492400000|2022-11-03 16:20:00|399|398|400|399|400|399|399|398|600
1667492700000|2022-11-03 16:25:00|399|398|400|399|401|399|399|397|500
1667493000000|2022-11-03 16:30:00|399|398|400|398|401|399|399|398|400
1667493300000|2022-11-03 16:35:00|399||399||400||399||0
1667493600000|2022-11-03 16:40:00|400|399|402|400|402|401|399|399|100
1667493900000|2022-11-03 16:45:00|403|401|403|402|403|402|403|400|3400
1667494200000|2022-11-03 16:50:00|404||403||404||403||2900
1667494500000|2022-11-03 16:55:00|||||||||4700
1667494800000|2022-11-03 17:00:00|404|401|401|400|404|401|401|400|3600
1667495100000|2022-11-03 17:05:00|403|401|401|400|403|401|400|399|2200
1667495400000|2022-11-03 17:10:00|400|399|400|399|400|399|400|399|0
1667495700000|2022-11-03 17:15:00|401||400||401||400||1800
1667496000000|2022-11-03 17:20:00|399|398|398|396|399|398|397|396|1800
1667496300000|2022-11-03 17:25:00|399|397|399|398|399|398|399|396|2400
1667496600000|2022-11-03 17:30:00|400|399|399|397|400|399|399|397|2800
1667496900000|2022-11-03 17:35:00|398|398|399|397|399|398|398|397|1400
1667497200000|2022-11-03 17:40:00|398|398|399|397|399|398|398|397|100
1667497500000|2022-11-03 17:45:00|398|398|400|398|400|398|398|398|0
1667497800000|2022-11-03 17:50:00|399|397|400|398|400|399|399|397|0
1667498100000|2022-11-03 17:55:00|399|399|398|396|399|399|397|396|700
1667498400000|2022-11-03 18:00:00|399|397|397|396|399|397|397|396|0
1667498700000|2022-11-03 18:05:00|398|397|399|397|399|397|398|397|0
1667499000000|2022-11-03 18:10:00|398|398|398|397|398|398|398|397|600
1667499300000|2022-11-03 18:15:00||396||396||396||396|200
1667499600000|2022-11-03 18:20:00|399|397|399|397|399|398|399|397|0
1667499900000|2022-11-03 18:25:00|400|398|399|397|400|398|398|397|800
1667500200000|2022-11-03 18:30:00|397|396|397|395|398|397|397|395|700
1667500500000|2022-11-03 18:35:00|396|396|396|394|398|396|395|394|1900
1667500800000|2022-11-03 18:40:00|397|395|396|394|397|396|395|393|7100
1667501400000|2022-11-03 18:50:00|395|393|394|392|396|394|394|392|300
1667501700000|2022-11-03 18:55:00|395|393|394|393|395|393|394|393|0
1667502000000|2022-11-03 19:00:00|395|394|394|392|396|394|394|392|1000
1667502300000|2022-11-03 19:05:00|395|393|394|393|395|393|394|392|100
1667502600000|2022-11-03 19:10:00||392||393||393||392|600
1667502900000|2022-11-03 19:15:00|393|392|393|391|393|392|392|391|4300
1667503200000|2022-11-03 19:20:00|394|392|393|391|394|392|392|391|1500
1667503500000|2022-11-03 19:25:00|394|392|393|392|394|392|393|391|1200
1667503800000|2022-11-03 19:30:00||391||392||392||391|0
1667504100000|2022-11-03 19:35:00|392|391|392|391|392|391|392|391|2300
1667504400000|2022-11-03 19:40:00|391|390|390|389|391|390|390|389|5900
1667504700000|2022-11-03 19:45:00|389|388|389|387|390|388|388|387|4200
1667505000000|2022-11-03 19:50:00|388|386|388|386|389|387|387|386|4200
1667505300000|2022-11-03 19:55:00|387|385|386|385|388|385|386|385|7200
1667568600000|2022-11-04 13:30:00|405|398|398|394|405|400|396|394|6700
1667568900000|2022-11-04 13:35:00|399|395|391|389|399|396|391|389|7800
1667569200000|2022-11-04 13:40:00|390|388|387|385|391|388|387|385|10100
1667569500000|2022-11-04 13:45:00|388|386|392|390|392|390|387|386|2500
1667569800000|2022-11-04 13:50:00|391|391|392|390|394|392|391|389|2800
1667570100000|2022-11-04 13:55:00|391|391|395|393|395|393|391|390|4900
1667570400000|2022-11-04 14:00:00|396|394|392|390|396|394|391|390|1900
1667570700000|2022-11-04 14:05:00|391|391|390|388|393|391|390|388|2900
1667571000000|2022-11-04 14:10:00|391|389|394|393|394|393|389|388|2500
1667571300000|2022-11-04 14:15:00|395|392|394|393|395|393|394|392|3900
1667571600000|2022-11-04 14:20:00|395|392|397|395|398|397|395|392|5000
1667571900000|2022-11-04 14:25:00|396|394|398|397|400|398|395|394|2100
1667572200000|2022-11-04 14:30:00|399|398|401|399|401|399|399|397|3900
1667572500000|2022-11-04 14:35:00|402|400|400|399|403|401|400|399|2200
1667572800000|2022-11-04 14:40:00|401|400|403|401|404|403|401|399|2400
1667573100000|2022-11-04 14:45:00|404|402|404|402|404|403|402|400|3300
1667573400000|2022-11-04 14:50:00|403|403|401|399|404|403|400|399|1600
1667573700000|2022-11-04 14:55:00|402|400|401|400|403|401|401|399|1000
1667574000000|2022-11-04 15:00:00|402|401|402|400|403|402|402|400|2200
1667574300000|2022-11-04 15:05:00|401|399|399|397|402|400|398|396|3400
1667574600000|2022-11-04 15:10:00|400|398|399|397|400|398|398|396|300
1667574900000|2022-11-04 15:15:00|400|398|399|397|402|399|398|397|1700
1667575200000|2022-11-04 15:20:00|400|398|399|397|400|398|399|397|1000
1667575500000|2022-11-04 15:25:00|398|396|396|394|399|396|395|394|200
1667575800000|2022-11-04 15:30:00|395|393|395|394|396|394|395|393|100
1667576100000|2022-11-04 15:35:00|394|393|394|393|395|394|394|392|900
1667576400000|2022-11-04 15:40:00|395|392|393|392|395|392|393|391|200
1667576700000|2022-11-04 15:45:00|392|391|393|391|394|392|392|391|1200
1667577000000|2022-11-04 15:50:00|392|390|391|389|393|390|390|388|1600
1667577300000|2022-11-04 15:55:00|390|390|390|388|391|390|389|388|600
1667577600000|2022-11-04 16:00:00|389|389|388|386|390|389|388|386|100
1667577900000|2022-11-04 16:05:00|387|385|388|387|388|387|386|385|3200
1667578200000|2022-11-04 16:10:00|389|386|389|387|389|387|387|386|1600
1667578500000|2022-11-04 16:15:00|390|388|390|389|391|389|390|388|600
1667578800000|2022-11-04 16:20:00|||||||||300
1667579100000|2022-11-04 16:25:00|391|390|391|389|392|390|390|389|800
1667579400000|2022-11-04 16:30:00|390|390|392|390|392|390|390|389|1200
1667579700000|2022-11-04 16:35:00|391|389|390|389|392|391|390|389|1400
1667580000000|2022-11-04 16:40:00|389|388|389|387|390|389|388|387|500
1667580300000|2022-11-04 16:45:00|388|386|388|386|389|386|388|386|200
1667580600000|2022-11-04 16:50:00|387|387|388|386|389|387|387|386|1600
1667580900000|2022-11-04 16:55:00|387|387|387|385|388|387|387|385|3000
1667581200000|2022-11-04 17:00:00|386|384|386|384|387|384|385|384|2400
1667581500000|2022-11-04 17:05:00|385|383|381|380|386|383|381|380|1100
1667581800000|2022-11-04 17:10:00|382|381|383|381|384|383|382|380|1000
1667582100000|2022-11-04 17:15:00|382|382|383|382|383|382|382|382|200
1667582400000|2022-11-04 17:20:00|382|381|384|382|384|382|382|381|1300
1667582700000|2022-11-04 17:25:00|383|381|382|381|384|381|382|381|500
1667583000000|2022-11-04 17:30:00|381|380|383|381|383|381|381|380|2200
1667583300000|2022-11-04 17:35:00|382|380|384|382|384|382|382|380|0
1667583600000|2022-11-04 17:40:00|383|383|383|381|384|383|383|381|1900
1667583900000|2022-11-04 17:45:00|382|380|383|381|383|381|381|380|1900
1667584200000|2022-11-04 17:50:00|382|380|383|381|383|381|381|380|1100
1667584500000|2022-11-04 17:55:00|382|380|380|378|382|380|380|378|500
1667584800000|2022-11-04 18:00:00|381|379|380|378|381|379|380|378|200
1667585100000|2022-11-04 18:05:00|379|379|380|378|380|379|379|378|1100
1667585400000|2022-11-04 18:10:00|379|379|382|380|382|380|379|379|1000
1667585700000|2022-11-04 18:15:00|383|381|385|383|386|384|383|381|100
1667586000000|2022-11-04 18:20:00|384|384|385|384|386|384|384|383|800
1667586300000|2022-11-04 18:25:00|386|383|385|383|386|385|385|383|700
1667586600000|2022-11-04 18:30:00|386|384|385|383|386|384|385|383|200
1667586900000|2022-11-04 18:35:00|386|384|387|386|387|386|386|384|500
1667587200000|2022-11-04 18:40:00|386|385|387|386|387|386|386|385|0
1667587500000|2022-11-04 18:45:00|386|385|386|385|386|385|386|385|600
1667587800000|2022-11-04 18:50:00|387|386|388|386|388|386|387|386|100
1667588100000|2022-11-04 18:55:00|389|387|387|385|389|387|387|385|200
1667588400000|2022-11-04 19:00:00|386|386|387|386|388|386|386|386|0
1667588700000|2022-11-04 19:05:00|388|387|390|389|390|389|387|387|100
1667589000000|2022-11-04 19:10:00|389|388|389|387|390|388|388|387|9300
1667589300000|2022-11-04 19:15:00|390|388|390|388|390|388|389|387|0
1667589600000|2022-11-04 19:20:00|389||389||389||389||400
1667589900000|2022-11-04 19:25:00|390|389|390|389|390|389|390|389|1100
1667590200000|2022-11-04 19:30:00|389|387|390|388|390|388|389|387|500
1667590500000|2022-11-04 19:35:00|389||390||390||389||1500
1667590800000|2022-11-04 19:40:00|389|387|387|386|389|388|386|385|5400
1667591100000|2022-11-04 19:45:00|386|385|385|384|387|385|385|384|5900
1667591400000|2022-11-04 19:50:00|||||||||2600
1667591700000|2022-11-04 19:55:00|386|385|386|384|387|385|386|384|1300
1667831400000|2022-11-07 14:30:00|392|387|381|378|392|387|380|378|1600
1667831700000|2022-11-07 14:35:00|380|376|377|374|381|376|375|373|3300
1667832000000|2022-11-07 14:40:00|376|375|371|369|378|376|370|369|4100
1667832300000|2022-11-07 14:45:00|370|368|366|364|371|368|366|364|6900
1667832600000|2022-11-07 14:50:00|367|365|371|369|371|369|366|364|10400
1667832900000|2022-11-07 14:55:00|372|370|371|369|372|371|368|367|2200
1667833200000|2022-11-07 15:00:00|370|370|374|372|374|372|370|369|2700
1667833500000|2022-11-07 15:05:00|373|373|371|370|374|373|370|369|2200
1667833800000|2022-11-07 15:10:00|372|371|370|369|372|371|369|367|1600
1667834100000|2022-11-07 15:15:00|369|368|370|369|374|372|369|368|1000
1667834400000|2022-11-07 15:20:00|369|368|371|370|371|370|369|368|9300
1667834700000|2022-11-07 15:25:00|370|369|373|371|374|372|370|369|600
1667835000000|2022-11-07 15:30:00|374|372|374|371|374|372|371|370|800
1667835300000|2022-11-07 15:35:00|375|372|372|370|375|374|371|370|1600
1667835600000|2022-11-07 15:40:00|371|371|372|371|373|371|371|370|100
1667835900000|2022-11-07 15:45:00|373|370|374|372|374|372|371|370|2000
1667836200000|2022-11-07 15:50:00|373|373|374|372|376|375|373|372|500
1667836500000|2022-11-07 15:55:00|375|373|374|372|375|373|373|371|400
1667836800000|2022-11-07 16:00:00|373|373|373|371|373|373|372|371|1400
1667837100000|2022-11-07 16:05:00|372|370|372|370|373|371|371|370|4200
1667837400000|2022-11-07 16:10:00|371|369|370|369|372|370|370|369|500
1667837700000|2022-11-07 16:15:00|371|370|370|369|372|370|370|369|2200
1667838000000|2022-11-07 16:20:00|371|370|370|369|371|370|370|369|200
1667838300000|2022-11-07 16:25:00|371|370|371|370|372|370|370|370|300
1667838600000|2022-11-07 16:30:00|372|371|373|371|373|371|371|371|0
1667838900000|2022-11-07 16:35:00|372|372|372|371|373|372|372|371|900
1667839200000|2022-11-07 16:40:00|371|370|370|368|372|370|370|368|800
1667839500000|2022-11-07 16:45:00|369|369|372|370|372|370|369|368|300
1667839800000|2022-11-07 16:50:00|371|371|372|371|373|371|371|370|1500
1667840100000|2022-11-07 16:55:00|371|370|370|369|372|370|370|369|700
1667840400000|2022-11-07 17:00:00|371|368|370|369|371|369|369|367|400
1667840700000|2022-11-07 17:05:00|371|370|372|370|372|370|371|369|400
1667841000000|2022-11-07 17:10:00|371|369|371|369|372|370|370|369|600
1667841300000|2022-11-07 17:15:00|370|370|372|371|372|371|370|370|500
1667841600000|2022-11-07 17:20:00|373||373||373||372||200
1667841900000|2022-11-07 17:25:00|372|370|371|370|373|371|370|369|2600
1667842200000|2022-11-07 17:30:00|372|371|372|371|373|371|372|371|500
1667842500000|2022-11-07 17:35:00|371|370|371|369|371|370|370|369|3200
1667842800000|2022-11-07 17:40:00|370|370|371|370|371|370|370|370|100
1667843100000|2022-11-07 17:45:00|372|369|370|369|372|369|370|369|1000
1667843400000|2022-11-07 17:50:00|||||||||300
1667843700000|2022-11-07 17:55:00|369|368|369|368|369|368|369|367|1100
1667844000000|2022-11-07 18:00:00|370|367|369|368|370|368|369|367|100
1667844300000|2022-11-07 18:05:00|370|367|370|368|370|368|369|367|800
1667844600000|2022-11-07 18:10:00|371|369|371|370|371|370|371|369|1500
1667845200000|2022-11-07 18:20:00|370|369|370|368|370|369|370|368|3500
1667845500000|2022-11-07 18:25:00|371|369|371|369|371|369|370|368|0
1667845800000|2022-11-07 18:30:00|370||370||371||370||500
1667846100000|2022-11-07 18:35:00|369|368|369|367|369|368|368|366|1600
1667846400000|2022-11-07 18:40:00|368|366|368|367|368|367|367|366|200
1667847000000|2022-11-07 18:50:00|369|368|369|368|369|368|369|368|1100
1667847300000|2022-11-07 18:55:00|370||370||370||370||0
1667847600000|2022-11-07 19:00:00|371|369|371|370|371|370|371|369|400
1667847900000|2022-11-07 19:05:00|||||||||1700
1667848500000|2022-11-07 19:15:00|373|371|373|371|373|371|372|371|200
1667848800000|2022-11-07 19:20:00|372||372||373||372||1100
1667849100000|2022-11-07 19:25:00|371|370|370|369|372|370|370|369|2100
1667849400000|2022-11-07 19:30:00|371|370|372|370|372|371|371|369|2000
1667849700000|2022-11-07 19:35:00|373|371|376|375|376|375|373|370|6300
1667850000000|2022-11-07 19:40:00|375|374|374|373|375|374|374|373|3000
1667850300000|2022-11-07 19:45:00|375|372|374|373|375|373|374|372|2200
1667850600000|2022-11-07 19:50:00|375|374|374|373|376|374|374|373|2200
1667850900000|2022-11-07 19:55:00|375|372|374|373|375|373|374|372|100
1667851200000|2022-11-07 20:00:00|375||374||375||374||400
1667851500000|2022-11-07 20:05:00||372||373||373||372|4000
1667851800000|2022-11-07 20:10:00|373|372|374|373|374|373|373|372|600
1667852100000|2022-11-07 20:15:00|375||374||375||374||900
1667852400000|2022-11-07 20:20:00|373|372|373|372|374|372|373|372|700
1667852700000|2022-11-07 20:25:00|372|371|372|371|373|371|372|371|2100
1667853000000|2022-11-07 20:30:00|374|372|374|372|374|372|373|372|300
1667853300000|2022-11-07 20:35:00|373|371|372|371|374|371|370|369|600
1667853600000|2022-11-07 20:40:00|373|370|372|371|373|371|371|370|1300
1667853900000|2022-11-07 20:45:00|371|370|370|369|371|370|369|368|3200
1667854200000|2022-11-07 20:50:00|371||370||371||370||4200
1667854500000|2022-11-07 20:55:00|369|368|370|367|370|368|368|367|8400
1667917800000|2022-11-08 14:30:00|362|358|350|349|365|358|349|347|8700
1667918100000|2022-11-08 14:35:00|349|348|343|341|349|349|342|340|8600
1667918400000|2022-11-08 14:40:00|344|342|337|335|344|342|337|335|5400
1667918700000|2022-11-08 14:45:00|336|334|339|337|339|337|335|333|9600
1667919000000|2022-11-08 14:50:00|338|336|344|342|344|342|338|336|12200
1667919300000|2022-11-08 14:55:00|345|343|342|341|346|345|342|340|54800
1667919600000|2022-11-08 15:00:00|341|340|342|340|345|343|340|339|3100
1667919900000|2022-11-08 15:05:00|341|339|341|339|344|343|340|339|3800
1667920200000|2022-11-08 15:10:00|340|338|337|335|340|338|337|335|7000
1667920500000|2022-11-08 15:15:00|336|336|338|337|340|338|336|336|6100
1667920800000|2022-11-08 15:20:00|339|338|340|339|341|340|339|337|2300
1667921100000|2022-11-08 15:25:00|341|338|339|338|341|340|339|338|6700
1667921400000|2022-11-08 15:30:00|340|337|341|339|341|340|340|337|1100
1667921700000|2022-11-08 15:35:00|342|340|342|341|343|341|342|339|2800
1667922000000|2022-11-08 15:40:00|341|340|342|340|342|341|341|339|3000
1667922300000|2022-11-08 15:45:00|341|341|345|343|345|343|341|339|1600
1667922600000|2022-11-08 15:50:00|344|342|344|342|345|343|344|342|3300
1667922900000|2022-11-08 15:55:00|343|343|344|343|344|343|343|342|1200
1667923200000|2022-11-08 16:00:00|345|344|346|345|349|347|344|343|2600
1667923500000|2022-11-08 16:05:00|347|344|355|353|355|353|346|344|3900
1667923800000|2022-11-08 16:10:00|354|354|353|352|355|354|351|350|2300
1667924100000|2022-11-08 16:15:00|352|351|352|350|354|352|352|350|8800
1667924400000|2022-11-08 16:20:00|353|351|353|351|354|352|352|350|6100
1667924700000|2022-11-08 16:25:00|352|350|355|353|355|353|352|350|1300
1667925000000|2022-11-08 16:30:00|354|352|356|355|357|355|351|350|1000
1667925300000|2022-11-08 16:35:00|355|353|357|355|357|355|355|353|800
1667925600000|2022-11-08 16:40:00|356|356|357|356|358|356|356|355|1200
1667925900000|2022-11-08 16:45:00|356|354|354|353|356|354|352|350|2000
1667926200000|2022-11-08 16:50:00|355|352|355|354|355|354|352|351|2000
1667926500000|2022-11-08 16:55:00|354|353|354|352|355|354|354|352|400
1667926800000|2022-11-08 17:00:00|356|353|355|354|357|356|355|352|3100
1667927100000|2022-11-08 17:05:00|354|352|355|353|355|354|354|352|1200
1667927400000|2022-11-08 17:10:00|354|354|353|352|356|354|353|352|1500
1667927700000|2022-11-08 17:15:00|352|351|351|350|352|351|351|350|6100
1667928000000|2022-11-08 17:20:00|350|349|348|346|350|349|348|346|1200
1667928300000|2022-11-08 17:25:00|349|347|349|347|349|348|347|346|500
1667928600000|2022-11-08 17:30:00|348|346|349|347|349|347|347|345|100
1667928900000|2022-11-08 17:35:00|348|345|349|348|349|348|347|345|1100
1667929200000|2022-11-08 17:40:00|348|347|347|346|349|347|347|346|300
1667929500000|2022-11-08 17:45:00|348|347|349|348|349|348|348|347|1400
1667929800000|2022-11-08 17:50:00|348|347|346|345|348|347|346|345|600
1667930100000|2022-11-08 17:55:00|345|344|345|344|346|344|345|344|1500
1667930400000|2022-11-08 18:00:00|346|345|347|346|348|346|346|345|100
1667930700000|2022-11-08 18:05:00|346|345|344|342|346|345|343|342|5900
1667931000000|2022-11-08 18:10:00|343|343|345|343|345|343|343|343|0
1667931300000|2022-11-08 18:15:00|344|342|341|340|344|342|341|340|6100
1667931600000|2022-11-08 18:20:00|340|338|340|339|341|339|339|337|4200
1667931900000|2022-11-08 18:25:00|339|338|339|338|340|338|338|337|300
1667932200000|2022-11-08 18:30:00|338|337|343|341|343|341|338|336|10600
1667932500000|2022-11-08 18:35:00|344|342|344|343|345|343|343|341|1500
1667932800000|2022-11-08 18:40:00|343|342|344|342|344|343|343|341|2100
1667933100000|2022-11-08 18:45:00|343|343|343|342|344|343|343|342|1500
1667933400000|2022-11-08 18:50:00|344|343|344|342|344|343|342|341|2200
1667933700000|2022-11-08 18:55:00|343|343|343|341|343|343|342|341|100
1667934000000|2022-11-08 19:00:00|344|342|342|341|344|343|342|341|1700
1667934300000|2022-11-08 19:05:00|341|340|340|338|342|341|340|338|3100
1667934600000|2022-11-08 19:10:00|341|339|340|338|341|339|340|338|200
1667934900000|2022-11-08 19:15:00|341|339|339|338|341|339|339|337|300
1667935200000|2022-11-08 19:20:00|338|337|337|336|338|337|337|335|1300
1667935500000|2022-11-08 19:25:00|338|335|336|334|338|336|335|334|2600
1667935800000|2022-11-08 19:30:00|335|333|336|334|336|334|334|333|8700
1667936100000|2022-11-08 19:35:00|337|335|339|337|340|337|335|333|1900
1667936400000|2022-11-08 19:40:00|338|338|339|338|340|339|338|338|900
1667936700000|2022-11-08 19:45:00|338|337|341|339|341|340|338|337|5400
1667937000000|2022-11-08 19:50:00|340|338|341|340|342|340|339|338|5000
1667937300000|2022-11-08 19:55:00|342|341|340|338|342|341|340|338|1400
1667937600000|2022-11-08 20:00:00|339|339|343|341|343|341|339|339|5700
1667937900000|2022-11-08 20:05:00|342|340|343|341|343|342|342|340|1100
1667938200000|2022-11-08 20:10:00|342|342|343|341|343|342|342|341|1700
1667938500000|2022-11-08 20:15:00|342|342|342|340|343|342|342|340|3500
1667938800000|2022-11-08 20:20:00|343|341|340|339|343|341|340|339|700
1667939100000|2022-11-08 20:25:00|341|340|342|341|342|341|340|340|0
1667939400000|2022-11-08 20:30:00|343|342|345|343|346|345|343|342|6400
1667939700000|2022-11-08 20:35:00|344|342|344|343|346|344|344|342|2600
1667940000000|2022-11-08 20:40:00|345|344|345|343|345|344|345|343|2100
1667940300000|2022-11-08 20:45:00|346|344|347|346|347|346|346|344|5800
1667940600000|2022-11-08 20:50:00|346|345|347|346|347|346|346|345|3900
1667940900000|2022-11-08 20:55:00|346|345|346|341|346|345|344|341|3600
1668004200000|2022-11-09 14:30:00|336|326|329|326|339|335|329|326|2500
1668004500000|2022-11-09 14:35:00|330|327|328|325|330|328|326|324|2800
1668004800000|2022-11-09 14:40:00|327|324|331|330|331|330|326|324|7000
1668005100000|2022-11-09 14:45:00|330|328|330|328|333|332|329|328|5800
1668005400000|2022-11-09 14:50:00|329|327|331|329|331|330|327|326|4200
1668005700000|2022-11-09 14:55:00|332|330|331|329|332|331|329|328|4600
1668006000000|2022-11-09 15:00:00|330|328|332|331|333|331|329|327|1800
1668006300000|2022-11-09 15:05:00|333|332|335|333|336|335|332|331|5700
1668006600000|2022-11-09 15:10:00|336|334|333|331|336|334|331|329|600
1668006900000|2022-11-09 15:15:00|334|332|332|330|336|334|331|330|900
1668007200000|2022-11-09 15:20:00|333|331|334|333|335|333|331|329|1000
1668007500000|2022-11-09 15:25:00|333|332|332|331|333|332|331|330|400
1668007800000|2022-11-09 15:30:00|333|330|325|324|333|332|325|324|5400
1668008100000|2022-11-09 15:35:00|326|325|324|322|327|325|322|320|3800
1668008400000|2022-11-09 15:40:00|323|323|324|322|324|323|320|319|4300
1668008700000|2022-11-09 15:45:00|323|323|324|322|325|323|322|320|400
1668009000000|2022-11-09 15:50:00|323|323|321|319|324|323|321|319|5400
1668009300000|2022-11-09 15:55:00|322|320|321|319|322|321|319|318|2700
1668009600000|2022-11-09 16:00:00|320|320|323|321|324|323|320|319|5200
1668009900000|2022-11-09 16:05:00|322|320|324|322|324|322|321|319|3400
1668010200000|2022-11-09 16:10:00|322|323|322|321|323|323|321|320|1600
1668010500000|2022-11-09 16:15:00|323|320|322|321|324|323|322|320|300
1668010800000|2022-11-09 16:20:00|323|322|321|320|323|322|321|319|2600
1668011100000|2022-11-09 16:25:00|322|321|321|319|323|321|321|319|300
1668011400000|2022-11-09 16:30:00|319|318|318|317|320|319|318|317|4700
1668011700000|2022-11-09 16:35:00|317|316|318|317|318|317|317|316|2100
1668012000000|2022-11-09 16:40:00|319|318|325|324|326|324|319|318|3700
1668012300000|2022-11-09 16:45:00|324|323|323|321|326|324|323|321|1300
1668012600000|2022-11-09 16:50:00|324|322|326|324|326|324|324|322|1100
1668012900000|2022-11-09 16:55:00|327|325|323|321|327|325|323|321|3100
1668013200000|2022-11-09 17:00:00|324|322|324|322|324|322|323|322|100
1668013500000|2022-11-09 17:05:00|323|321|321|320|324|321|321|320|700
1668013800000|2022-11-09 17:10:00|322|321|322|320|322|321|322|320|1300
1668014100000|2022-11-09 17:15:00|321|319|321|319|321|320|320|319|2000
1668014400000|2022-11-09 17:20:00|320|318|320|318|321|319|319|318|600
1668014700000|2022-11-09 17:25:00|319|317|320|318|320|318|319|317|500
1668015000000|2022-11-09 17:30:00|321|319|322|320|322|320|321|318|500
1668015300000|2022-11-09 17:35:00|321|319|321|320|322|320|321|319|200
1668015600000|2022-11-09 17:40:00|320|319|320|318|320|319|320|318|1600
1668015900000|2022-11-09 17:45:00||319||318||319||318|0
1668016200000|2022-11-09 17:50:00|319|317|318|317|319|317|318|316|1100
1668016500000|2022-11-09 17:55:00|319|316|319|318|319|318|318|316|1700
1668016800000|2022-11-09 18:00:00|318|316|318|317|320|319|318|316|4300
1668017100000|2022-11-09 18:05:00|319|318|317|315|319|318|317|315|2900
1668017400000|2022-11-09 18:10:00|318|316|317|315|319|317|317|315|700
1668017700000|2022-11-09 18:15:00|318|316|318|317|318|317|317|316|1200
1668018000000|2022-11-09 18:20:00|317|316|316|315|317|316|316|315|1000
1668018300000|2022-11-09 18:25:00|317|316|315|314|317|316|315|314|2100
1668018600000|2022-11-09 18:30:00|316|315|316|315|316|315|315|314|1000
1668018900000|2022-11-09 18:35:00|315|313|314|312|315|314|314|312|1000
1668019200000|2022-11-09 18:40:00|315|313|314|312|315|313|314|312|600
1668019500000|2022-11-09 18:45:00|313|311|312|311|314|311|312|310|400
1668019800000|2022-11-09 18:50:00|313|310|312|310|313|311|312|310|1100
1668020100000|2022-11-09 18:55:00|311|311|313|311|313|311|311|311|8300
1668020400000|2022-11-09 19:00:00|312|312|314|312|314|312|312|310|2200
1668020700000|2022-11-09 19:05:00|315|313|313|311|316|315|312|311|4900
1668021000000|2022-11-09 19:10:00|312|310|312|311|313|311|311|310|1300
1668021300000|2022-11-09 19:15:00|311|310|313|311|314|312|311|310|600
1668021600000|2022-11-09 19:20:00|312|312|314|312|314|313|312|312|0
1668021900000|2022-11-09 19:25:00||313||312||313||312|900
1668022200000|2022-11-09 19:30:00|313|311|313|311|313|312|313|311|200
1668022500000|2022-11-09 19:35:00||312||312||312||311|1000
1668022800000|2022-11-09 19:40:00|312|311|313|312|314|313|312|311|1100
1668023100000|2022-11-09 19:45:00|312|311|312|311|312|312|312|311|100
1668023400000|2022-11-09 19:50:00|311|310|312|311|312|311|311|310|1800
1668023700000|2022-11-09 19:55:00||310||311||311||310|600
1668024000000|2022-11-09 20:00:00|313|312|314|313|314|313|313|312|1800
1668024300000|2022-11-09 20:05:00||312||313||313||312|0
1668024600000|2022-11-09 20:10:00||312||312||313||312|1400
1668024900000|2022-11-09 20:15:00|315|313|314|312|315|313|313|312|300
1668025200000|2022-11-09 20:20:00|313|313|313|312|314|313|313|312|1000
1668025500000|2022-11-09 20:25:00|||||||||200
1668025800000|2022-11-09 20:30:00|314|313|314|313|314|313|314|313|1100
1668026100000|2022-11-09 20:35:00|||||||||1500
1668026400000|2022-11-09 20:40:00|311|310|310|309|311|310|310|309|4800
1668026700000|2022-11-09 20:45:00|311||310||311||310||1600
1668027000000|2022-11-09 20:50:00|309|308|310|309|310|309|309|308|1800
1668027300000|2022-11-09 20:55:00|309|308|310|308|310|308|309|308|8900
1668090600000|2022-11-10 14:30:00|335|328|323|320|335|328|323|320|7800
1668090900000|2022-11-10 14:35:00|322|321|316|315|325|322|316|315|6200
1668091200000|2022-11-10 14:40:00|317|313|309|308|317|313|309|308|7900
1668091500000|2022-11-10 14:45:00|310|309|315|313|315|313|309|307|5100
1668091800000|2022-11-10 14:50:00|314|312|316|315|318|317|314|312|8500
1668092100000|2022-11-10 14:55:00|317|316|319|318|319|318|316|314|1200
1668092400000|2022-11-10 15:00:00|318|317|320|319|325|323|318|316|4900
1668092700000|2022-11-10 15:05:00|321|320|325|323|325|324|321|319|4400
1668093000000|2022-11-10 15:10:00|324|324|320|318|325|324|318|317|3100
1668093300000|2022-11-10 15:15:00|319|317|318|317|319|318|317|316|3200
1668093600000|2022-11-10 15:20:00|319|318|322|320|322|320|318|318|6000
1668093900000|2022-11-10 15:25:00|321|319|320|319|321|319|320|318|100
1668094200000|2022-11-10 15:30:00|321|317|316|315|321|317|315|314|5500
1668094500000|2022-11-10 15:35:00|315|314|314|313|315|314|314|312|5400
1668094800000|2022-11-10 15:40:00|315|312|317|315|318|316|315|312|1300
1668095100000|2022-11-10 15:45:00|315|314|317|315|317|316|315|313|500
1668095400000|2022-11-10 15:50:00|318|316|318|317|320|318|318|316|3400
1668095700000|2022-11-10 15:55:00|319|316|320|318|320|318|319|316|900
1668096000000|2022-11-10 16:00:00|319|319|320|319|320|319|319|318|2400
1668096300000|2022-11-10 16:05:00|321|320|319|318|321|320|319|317|4000
1668096600000|2022-11-10 16:10:00|320|317|320|318|320|318|318|317|300
1668096900000|2022-11-10 16:15:00|319|319|319|318|321|320|319|318|3200
1668097200000|2022-11-10 16:20:00|320|319|321|319|321|319|320|319|1100
1668097500000|2022-11-10 16:25:00|322|320|323|321|323|321|322|320|300
1668097800000|2022-11-10 16:30:00|322|322|323|322|324|322|322|321|1200
1668098100000|2022-11-10 16:35:00|324|321|324|322|324|323|324|321|1000
1668098400000|2022-11-10 16:40:00|325|323|325|324|325|324|325|323|1300
1668098700000|2022-11-10 16:45:00|326||325||326||325||1200
1668099000000|2022-11-10 16:50:00|324|323|326|324|326|325|324|323|5800
1668099300000|2022-11-10 16:55:00|325|325|325|324|325|325|325|324|500
1668099600000|2022-11-10 17:00:00|324|323|325|324|325|324|324|323|0
1668099900000|2022-11-10 17:05:00|324|323|325|324|325|324|324|323|5900
1668100200000|2022-11-10 17:10:00|324|323|324|323|325|324|324|323|1700
1668100500000|2022-11-10 17:15:00|325|324|325|324|325|324|324|323|1300
1668100800000|2022-11-10 17:20:00|326|325|326|324|326|325|326|324|0
1668101100000|2022-11-10 17:25:00|325|325|325|324|325|325|325|323|2100
1668101400000|2022-11-10 17:30:00|324|323|323|322|325|324|323|322|300
1668101700000|2022-11-10 17:35:00|322|321|323|321|324|322|322|321|4600
1668102000000|2022-11-10 17:40:00|322|322|322|321|323|322|322|321|5300
1668102300000|2022-11-10 17:45:00|321|320|322|320|322|321|320|319|2600
1668102600000|2022-11-10 17:50:00|321||321||322||321||0
1668102900000|2022-11-10 17:55:00|322||322||322||322||400
1668103200000|2022-11-10 18:00:00|323|321|323|321|323|322|323|321|1200
1668103500000|2022-11-10 18:05:00|324|322|323|322|324|322|323|322|2000
1668103800000|2022-11-10 18:10:00|324|323|324|323|324|323|324|323|1400
1668104100000|2022-11-10 18:15:00|325|324|324|323|325|324|324|322|1300
1668104400000|2022-11-10 18:20:00|323|322|324|322|324|322|323|322|100
1668104700000|2022-11-10 18:25:00|323|323|323|322|323|323|323|322|5200
1668105000000|2022-11-10 18:30:00|324|323|324|323|324|323|324|323|2400
1668105300000|2022-11-10 18:35:00|||||||||1000
1668105600000|2022-11-10 18:40:00|325|324|325|323|325|324|324|323|2600
1668105900000|2022-11-10 18:45:00|324|324|325|324|325|324|324|324|0
1668106200000|2022-11-10 18:50:00|||||||||200
1668106500000|2022-11-10 18:55:00|326||325||326||325||800
1668106800000|2022-11-10 19:00:00|326|325|326|325|326|325|325|325|700
1668107100000|2022-11-10 19:05:00|325|324|324|323|325|324|324|322|500
1668107400000|2022-11-10 19:10:00||322||323||323||322|800
1668107700000|2022-11-10 19:15:00|323|322|323|322|324|322|323|322|1700
1668108000000|2022-11-10 19:20:00|324||323||324||323||700
1668108300000|2022-11-10 19:25:00|324|321|324|322|324|322|324|321|1700
1668108600000|2022-11-10 19:30:00|323||324||324||323||0
1668108900000|2022-11-10 19:35:00||323||323||323||323|0
1668109200000|2022-11-10 19:40:00|323|322|323|322|324|322|323|322|1500
1668109500000|2022-11-10 19:45:00|324|323|324|323|324|323|324|323|10900
1668109800000|2022-11-10 19:50:00|325|324|326|324|326|324|325|324|5900
1668110100000|2022-11-10 19:55:00|325|323|325|323|325|324|325|323|4900
1668110400000|2022-11-10 20:00:00|324||325||325||324||0
1668110700000|2022-11-10 20:05:00|324|324|325|323|325|324|324|323|1000
1668111000000|2022-11-10 20:10:00|324||324||325||324||200
1668111300000|2022-11-10 20:15:00|325||325||325||325||900
1668111600000|2022-11-10 20:20:00|324|324|326|325|326|325|324|324|3000
1668111900000|2022-11-10 20:25:00|325|324|326|325|327|325|325|324|8400
1668112200000|2022-11-10 20:30:00|325|324|326|324|326|325|325|324|3600
1668112500000|2022-11-10 20:35:00|325|325|325|324|325|325|325|324|5000
1668112800000|2022-11-10 20:40:00|326|325|326|325|326|325|325|325|1400
1668113100000|2022-11-10 20:45:00|325|324|325|324|326|324|325|324|2100
1668113400000|2022-11-10 20:50:00|326||325||326||325||4400
1668113700000|2022-11-10 20:55:00|326||326||326||325||3500
1668177000000|2022-11-11 14:30:00|313|311|314|311|318|315|313|310|4300
1668177300000|2022-11-11 14:35:00|313|312|314|313|317|315|312|311|1700
1668177600000|2022-11-11 14:40:00|315|312|314|312|316|314|313|312|600
1668177900000|2022-11-11 14:45:00|315|313|322|320|325|324|315|313|4700
1668178200000|2022-11-11 14:50:00|323|321|323|322|324|322|321|319|300
1668178500000|2022-11-11 14:55:00|322|321|324|322|325|323|321|320|400
1668178800000|2022-11-11 15:00:00|323|321|323|322|325|324|323|321|1300
1668179100000|2022-11-11 15:05:00|324|323|325|324|328|326|324|323|1000
1668179400000|2022-11-11 15:10:00|326|325|330|329|331|329|326|325|1100
1668179700000|2022-11-11 15:15:00|331|330|334|332|334|332|330|330|100
1668180000000|2022-11-11 15:20:00|335|333|333|332|335|334|333|332|2600
1668180300000|2022-11-11 15:25:00|332|331|335|334|335|334|332|330|3000
1668180600000|2022-11-11 15:30:00|334|333|334|332|335|333|333|332|2600
1668180900000|2022-11-11 15:35:00|335|333|335|333|335|334|334|332|2700
1668181200000|2022-11-11 15:40:00|334|332|332|330|334|332|328|326|4700
1668181500000|2022-11-11 15:45:00|333|331|335|334|335|334|333|330|600
1668181800000|2022-11-11 15:50:00|334|333|334|333|335|334|334|333|3100
1668182100000|2022-11-11 15:55:00|333|331|333|331|333|332|333|331|700
1668182400000|2022-11-11 16:00:00|334|332|335|333|335|334|333|331|1000
1668182700000|2022-11-11 16:05:00|334|332|332|331|335|333|332|331|2000
1668183000000|2022-11-11 16:10:00|331|330|332|330|333|332|331|330|1200
1668183300000|2022-11-11 16:15:00|331|329|335|333|335|333|330|329|5400
1668183600000|2022-11-11 16:20:00|334|334|334|332|335|334|332|331|1000
1668183900000|2022-11-11 16:25:00|335|333|331|330|335|333|331|330|2100
1668184200000|2022-11-11 16:30:00|332|329|333|331|334|332|332|329|2000
1668184500000|2022-11-11 16:35:00|332|330|333|332|334|332|332|330|1700
1668184800000|2022-11-11 16:40:00|334|333|334|332|335|333|334|332|300
1668185100000|2022-11-11 16:45:00|335|333|339|337|339|337|335|333|1900
1668185400000|2022-11-11 16:50:00|340|338|340|338|341|339|339|338|1100
1668185700000|2022-11-11 16:55:00|339|337|338|336|339|337|336|335|1100
1668186000000|2022-11-11 17:00:00|337|335|338|336|338|336|335|334|200
1668186300000|2022-11-11 17:05:00|337|335|338|337|338|337|336|335|100
1668186600000|2022-11-11 17:10:00|339|338|343|342|343|342|339|338|2400
1668186900000|2022-11-11 17:15:00||341||341||342||341|8400
1668187200000|2022-11-11 17:20:00|342|340|339|338|343|341|339|338|1600
1668187500000|2022-11-11 17:25:00|340|337|338|337|340|338|338|337|400
1668187800000|2022-11-11 17:30:00|339|338|339|338|341|340|339|337|1400
1668188100000|2022-11-11 17:35:00|340|339|341|340|342|340|339|339|600
1668188400000|2022-11-11 17:40:00|342|339|343|341|343|341|341|339|1900
1668188700000|2022-11-11 17:45:00|342|342|342|341|343|342|342|341|700
1668189000000|2022-11-11 17:50:00|343|342|345|344|345|344|343|342|4200
1668189300000|2022-11-11 17:55:00||343||343||343||343|200
1668189600000|2022-11-11 18:00:00|346|344|347|346|347|346|346|344|700
1668189900000|2022-11-11 18:05:00|346|345|349|347|349|347|346|345|1000
1668190200000|2022-11-11 18:10:00|348|346|347|345|349|346|346|345|1300
1668190500000|2022-11-11 18:15:00|346||346||347||346||400
1668190800000|2022-11-11 18:20:00|347|346|347|345|348|346|346|345|500
1668191100000|2022-11-11 18:25:00|346|346|347|345|347|346|346|345|600
1668191400000|2022-11-11 18:30:00|348|346|348|347|349|347|348|346|1700
1668191700000|2022-11-11 18:35:00|347|346|346|344|348|346|345|344|1400
1668192000000|2022-11-11 18:40:00|347|345|346|344|347|345|345|343|300
1668192300000|2022-11-11 18:45:00|345||345||345||345||100
1668192600000|2022-11-11 18:50:00|346||346||346||345||0
1668192900000|2022-11-11 18:55:00|347|345|346|344|347|345|346|344|300
1668193200000|2022-11-11 19:00:00|342|345|343|341|343|345|341|340|300
1668193500000|2022-11-11 19:05:00|342|342|343|341|344|342|342|341|500
1668193800000|2022-11-11 19:10:00|344|342|341|339|344|342|340|338|10300
1668194100000|2022-11-11 19:15:00|342|340|343|341|343|342|342|340|2000
1668194400000|2022-11-11 19:20:00|342|342|344|342|344|343|342|342|1800
1668194700000|2022-11-11 19:25:00|343|343|345|343|345|343|343|343|1900
1668195000000|2022-11-11 19:30:00||344||344||344||344|2600
1668195300000|2022-11-11 19:35:00|346|345|347|346|347|346|346|345|1700
1668195600000|2022-11-11 19:40:00|348||347||348||347||700
1668195900000|2022-11-11 19:45:00|348|345|346|344|348|345|346|344|1200
1668196200000|2022-11-11 19:50:00|345|345|347|345|347|345|345|345|1100
1668196500000|2022-11-11 19:55:00|348|346|345|344|348|346|345|344|2800
1668196800000|2022-11-11 20:00:00|346|343|345|344|347|345|345|343|2400
1668197100000|2022-11-11 20:05:00|346|343|344|342|346|343|344|342|500
1668197400000|2022-11-11 20:10:00|342|341|342|340|342|341|341|340|1400
1668197700000|2022-11-11 20:15:00|341|339|342|341|342|341|340|339|2300
1668198000000|2022-11-11 20:20:00|343|342|342|341|344|343|342|341|1500
1668198300000|2022-11-11 20:25:00|343|342|343|342|343|342|343|341|400
1668198600000|2022-11-11 20:30:00|344|343|345|344|346|344|344|343|400
1668198900000|2022-11-11 20:35:00|344|342|346|344|346|345|344|342|1000
1668199200000|2022-11-11 20:40:00|347|345|348|346|348|346|346|345|1500
1668199500000|2022-11-11 20:45:00|349|347|349|348|349|348|348|347|8700
1668199800000|2022-11-11 20:50:00|348|347|348|347|348|348|348|347|2700
1668200100000|2022-11-11 20:55:00|349|348|354|349|354|351|349|348|30800
1668436200000|2022-11-14 14:30:00|347|340|335|333|347|340|335|333|1900
1668436500000|2022-11-14 14:35:00|334|331|336|334|336|334|332|331|4100
1668436800000|2022-11-14 14:40:00|337|335|335|333|338|336|335|333|1400
1668437100000|2022-11-14 14:45:00|334|331|337|336|337|336|332|330|14200
1668437400000|2022-11-14 14:50:00|338|335|339|337|340|338|336|335|1600
1668437700000|2022-11-14 14:55:00|340|338|342|341|343|341|339|337|7900
1668438000000|2022-11-14 15:00:00|343|342|345|343|345|344|343|341|200
1668438300000|2022-11-14 15:05:00|346|344|348|346|349|348|345|344|3400
1668438600000|2022-11-14 15:10:00|349|347|348|346|349|347|346|344|1600
1668438900000|2022-11-14 15:15:00|347|347|346|344|348|347|346|344|400
1668439200000|2022-11-14 15:20:00|345|343|343|342|345|343|342|341|3500
1668439500000|2022-11-14 15:25:00|342|341|344|342|344|342|341|340|2200
1668439800000|2022-11-14 15:30:00|343|341|343|342|344|342|343|341|200
1668440100000|2022-11-14 15:35:00|346|341|346|344|346|344|344|341|100
1668440400000|2022-11-14 15:40:00|347|345|347|345|347|346|347|345|100
1668440700000|2022-11-14 15:45:00|346|344|346|345|347|346|346|344|700
1668441000000|2022-11-14 15:50:00|347|346|348|347|348|347|347|346|900
1668441300000|2022-11-14 15:55:00|350|348|349|347|350|348|349|347|500
1668441600000|2022-11-14 16:00:00|348|346|347|346|348|347|347|346|1000
1668441900000|2022-11-14 16:05:00|348|347|348|347|349|347|348|346|800
1668442200000|2022-11-14 16:10:00|347|346|343|341|347|346|343|341|1200
1668442500000|2022-11-14 16:15:00|342|342|341|340|342|342|341|340|300
1668442800000|2022-11-14 16:20:00|342|341|343|342|343|342|342|340|1400
1668443100000|2022-11-14 16:25:00|342|341|342|341|342|341|342|341|300
1668443400000|2022-11-14 16:30:00|343|342|345|344|345|344|343|342|900
1668443700000|2022-11-14 16:35:00|346|345|346|344|347|345|346|344|1800
1668444000000|2022-11-14 16:40:00|345|345|345|344|347|345|345|344|400
1668444300000|2022-11-14 16:45:00|346|345|347|345|347|345|346|344|300
1668444600000|2022-11-14 16:50:00|346|344|344|342|346|344|344|342|100
1668444900000|2022-11-14 16:55:00|345|343|345|343|345|343|345|342|300
1668445200000|2022-11-14 17:00:00|344|344|342|340|346|345|342|340|5400
1668445500000|2022-11-14 17:05:00|341|341|342|340|342|341|341|340|400
1668445800000|2022-11-14 17:10:00|341|339|340|338|341|339|340|338|300
1668446100000|2022-11-14 17:15:00|339|339|339|338|340|339|339|337|400
1668446400000|2022-11-14 17:20:00|338|337|339|338|340|338|337|336|900
1668446700000|2022-11-14 17:25:00|340|337|341|340|341|340|340|337|400
1668447000000|2022-11-14 17:30:00|340|339|342|340|342|340|340|339|600
1668447300000|2022-11-14 17:35:00||341||341||341||341|0
1668447600000|2022-11-14 17:40:00|341|340|341|340|341|340|341|340|0
1668447900000|2022-11-14 17:45:00|342|341|341|340|342|341|341|340|900
1668448200000|2022-11-14 17:50:00||339||340||340||339|100
1668448500000|2022-11-14 17:55:00|340|339|340|339|340|339|340|339|1500
1668448800000|2022-11-14 18:00:00|341||341||341||341||1000
1668449100000|2022-11-14 18:05:00|340||340||340||340||0
1668449400000|2022-11-14 18:10:00|339|337|338|336|339|337|337|336|700
1668449700000|2022-11-14 18:15:00|339|337|339|337|339|338|338|337|1500
1668450000000|2022-11-14 18:20:00|340|338|339|337|340|338|339|337|0
1668450300000|2022-11-14 18:25:00|340|338|341|339|342|340|340|338|700
1668450600000|2022-11-14 18:30:00|340|338|340|338|340|339|340|338|100
1668450900000|2022-11-14 18:35:00|342|339|342|340|342|340|341|339|1000
1668451200000|2022-11-14 18:40:00|||||||||200
1668451800000|2022-11-14 18:50:00|341|341|341|340|341|341|341|340|900
1668452100000|2022-11-14 18:55:00|340|339|340|339|340|340|340|339|300
1668452400000|2022-11-14 19:00:00||338||338||338||338|300
1668452700000|2022-11-14 19:05:00|339|337|338|337|339|337|338|336|600
1668453000000|2022-11-14 19:10:00||336||337||337||336|0
1668453300000|2022-11-14 19:15:00|339|338|339|338|340|338|339|338|300
1668453600000|2022-11-14 19:20:00|||||||||600
1668453900000|2022-11-14 19:25:00|||||||||100
1668454200000|2022-11-14 19:30:00|340|339|340|339|341|339|340|338|800
1668454500000|2022-11-14 19:35:00|341|338|340|338|341|338|339|338|900
1668454800000|2022-11-14 19:40:00|339|337|338|336|339|337|338|336|3300
1668455100000|2022-11-14 19:45:00|337|335|337|335|337|335|337|335|700
1668455400000|2022-11-14 19:50:00|335|336|335|334|335|336|335|334|500
1668455700000|2022-11-14 19:55:00||333||334||334||333|0
1668456000000|2022-11-14 20:00:00|337|335|337|336|338|336|337|335|4600
1668456300000|2022-11-14 20:05:00|338|335|336|334|338|336|336|334|1000
1668456600000|2022-11-14 20:10:00|335|335|335|333|336|335|334|333|300
1668456900000|2022-11-14 20:15:00|336|334|336|334|336|334|336|333|1000
1668457200000|2022-11-14 20:20:00|337|335|337|335|337|336|336|335|600
1668457500000|2022-11-14 20:25:00||336||336||336||335|0
1668457800000|2022-11-14 20:30:00|338|337|337|335|338|337|337|335|1800
1668458100000|2022-11-14 20:35:00||336||336||336||336|0
1668458400000|2022-11-14 20:40:00||335||335||336||335|1600
1668458700000|2022-11-14 20:45:00|336|334|335|333|336|334|334|333|800
1668459000000|2022-11-14 20:50:00|336|334|334|333|336|334|334|333|100
1668459300000|2022-11-14 20:55:00|333|332|333|330|335|333|333|330|6900
1668522600000|2022-11-15 14:30:00|342|340|346|343|347|345|342|339|3400
1668522900000|2022-11-15 14:35:00|347|345|341|339|347|345|341|339|5000
1668523200000|2022-11-15 14:40:00|342|340|347|345|347|345|342|340|4300
1668523500000|2022-11-15 14:45:00|346|344|345|343|348|346|343|341|3100
1668523800000|2022-11-15 14:50:00|346|344|346|344|348|346|346|344|3700
1668524100000|2022-11-15 14:55:00|347|345|350|349|352|350|347|344|2100
1668524400000|2022-11-15 15:00:00|351|348|351|349|351|349|349|347|300
1668524700000|2022-11-15 15:05:00|350|348|348|346|351|349|347|346|1000
1668525000000|2022-11-15 15:10:00|347|345|348|346|348|346|347|345|300
1668525300000|2022-11-15 15:15:00|347|345|348|346|348|347|346|344|400
1668525600000|2022-11-15 15:20:00|347|345|349|348|350|348|347|345|900
1668525900000|2022-11-15 15:25:00|350|347|352|350|352|351|349|347|1700
1668526200000|2022-11-15 15:30:00|351|349|352|350|352|351|350|348|2200
1668526500000|2022-11-15 15:35:00|351|351|350|348|352|351|350|348|1000
1668526800000|2022-11-15 15:40:00|349|349|350|348|351|350|349|348|900
1668527100000|2022-11-15 15:45:00|349|347|346|344|350|347|345|344|1200
1668527400000|2022-11-15 15:50:00|345|343|348|346|348|346|344|343|800
1668527700000|2022-11-15 15:55:00|347|345|347|345|348|346|346|344|600
1668528000000|2022-11-15 16:00:00|346|344|345|344|347|344|344|342|16500
1668528300000|2022-11-15 16:05:00|346|343|347|345|347|346|345|343|1400
1668528600000|2022-11-15 16:10:00|346|344|346|345|346|345|344|343|2500
1668528900000|2022-11-15 16:15:00|347|344|345|343|347|345|345|343|600
1668529200000|2022-11-15 16:20:00|344|344|345|344|345|344|344|343|0
1668529500000|2022-11-15 16:25:00|344|343|344|343|345|344|344|343|0
1668529800000|2022-11-15 16:30:00|345|344|344|343|345|344|344|343|0
1668530100000|2022-11-15 16:35:00|343|342|341|339|343|342|341|339|2600
1668530400000|2022-11-15 16:40:00|342|340|341|340|342|340|341|339|200
1668530700000|2022-11-15 16:45:00|342|341|344|342|344|342|342|341|900
1668531000000|2022-11-15 16:50:00|343|343|344|342|345|343|343|341|11100
1668531300000|2022-11-15 16:55:00|343|343|344|343|345|344|343|343|100
1668531600000|2022-11-15 17:00:00|345|342|343|341|345|342|342|340|0
1668531900000|2022-11-15 17:05:00|344|342|344|342|344|342|342|340|0
1668532200000|2022-11-15 17:10:00|343|341|344|342|345|343|343|341|400
1668532500000|2022-11-15 17:15:00|345|343|344|343|345|343|343|342|2000
1668532800000|2022-11-15 17:20:00|345|342|345|344|345|344|344|342|200
1668533100000|2022-11-15 17:25:00|344|343|345|344|345|344|344|343|0
1668533400000|2022-11-15 17:30:00|344|343|344|342|344|343|344|342|200
1668533700000|2022-11-15 17:35:00|343||344||344||343||100
1668534000000|2022-11-15 17:40:00|343|343|343|342|343|343|343|342|600
1668534300000|2022-11-15 17:45:00||341||342||342||341|0
1668534600000|2022-11-15 17:50:00|342|341|342|341|342|341|342|340|300
1668534900000|2022-11-15 17:55:00|341|340|342|341|342|341|341|340|100
1668535200000|2022-11-15 18:00:00||340||341||341||340|700
1668535500000|2022-11-15 18:05:00|341|340|343|341|343|341|341|340|0
1668535800000|2022-11-15 18:10:00||342||342||342||341|0
1668536100000|2022-11-15 18:15:00|344|341|343|341|344|341|342|341|300
1668536400000|2022-11-15 18:20:00|342|340|339|337|342|340|338|337|2800
1668536700000|2022-11-15 18:25:00|338|338|337|335|339|338|337|335|4200
1668537000000|2022-11-15 18:30:00|338|336|336|335|338|336|336|335|0
1668537300000|2022-11-15 18:35:00|335|333|334|332|337|335|333|332|400
1668537600000|2022-11-15 18:40:00|333|331|341|340|342|340|332|331|5400
1668537900000|2022-11-15 18:45:00|342|341|340|339|343|341|340|339|2200
1668538200000|2022-11-15 18:50:00|341|340|342|340|342|340|340|340|2400
1668538500000|2022-11-15 18:55:00|341||342||342||341||0
1668538800000|2022-11-15 19:00:00|341|339|340|339|342|340|340|339|3700
1668539100000|2022-11-15 19:05:00|341|340|341|340|342|340|340|339|3500
1668539400000|2022-11-15 19:10:00|342|341|343|341|344|342|342|341|100
1668539700000|2022-11-15 19:15:00|342|340|345|344|345|344|342|340|300
1668540000000|2022-11-15 19:20:00|346|345|346|344|346|345|346|344|200
1668540300000|2022-11-15 19:25:00|345|343|346|344|346|344|345|343|1200
1668540600000|2022-11-15 19:30:00|345|345|345|344|346|345|345|344|400
1668540900000|2022-11-15 19:35:00|344|343|343|342|345|344|343|342|600
1668541200000|2022-11-15 19:40:00|344|343|344|342|344|343|343|342|200
1668541500000|2022-11-15 19:45:00|343|341|342|340|343|342|342|340|1100
1668541800000|2022-11-15 19:50:00|341|339|341|339|342|340|340|339|2800
1668542100000|2022-11-15 19:55:00|342|340|343|342|344|342|342|340|200
1668542400000|2022-11-15 20:00:00|344|343|343|342|344|343|343|341|1200
1668542700000|2022-11-15 20:05:00|342|341|342|340|342|341|342|340|0
1668543000000|2022-11-15 20:10:00|341|339|341|339|341|340|340|339|0
1668543300000|2022-11-15 20:15:00||340||340||340||340|200
1668543600000|2022-11-15 20:20:00|342|341|342|341|342|341|342|341|100
1668543900000|2022-11-15 20:25:00|341|340|340|339|341|340|340|339|7400
1668544200000|2022-11-15 20:30:00|341|340|340|339|341|340|340|339|5400
1668544500000|2022-11-15 20:35:00|341||341||341||340||4600
1668544800000|2022-11-15 20:40:00|340||340||341||340||3100
1668545100000|2022-11-15 20:45:00|||||||||1500
1668545400000|2022-11-15 20:50:00|||||||||8400
1668545700000|2022-11-15 20:55:00|||||||||27300
1668609000000|2022-11-16 14:30:00|333|330|327|325|333|330|324|321|4500
1668609300000|2022-11-16 14:35:00|326|323|327|325|328|325|323|322|2200
1668609600000|2022-11-16 14:40:00|325|323|320|318|325|323|319|317|7100
1668609900000|2022-11-16 14:45:00|321|319|320|319|323|321|320|319|2600
1668610200000|2022-11-16 14:50:00|321|318|319|318|321|319|319|318|1600
1668610500000|2022-11-16 14:55:00|320|319|322|321|323|321|319|319|1100
1668610800000|2022-11-16 15:00:00|321|320|323|321|323|321|321|320|400
1668611100000|2022-11-16 15:05:00|322|320|318|316|322|320|317|316|2100
1668611400000|2022-11-16 15:10:00|317|317|319|317|320|319|317|316|12700
1668611700000|2022-11-16 15:15:00|318|316|317|316|319|317|317|315|1400
1668612000000|2022-11-16 15:20:00|318|317|320|318|320|319|318|316|1400
1668612300000|2022-11-16 15:25:00|321|319|321|319|321|320|320|319|1000
1668612600000|2022-11-16 15:30:00|320|320|322|320|322|320|320|320|1300
1668612900000|2022-11-16 15:35:00|321|319|320|319|321|319|320|318|800
1668613200000|2022-11-16 15:40:00|319|318|317|316|319|318|317|316|1500
1668613500000|2022-11-16 15:45:00|316|315|315|313|316|316|314|313|700
1668613800000|2022-11-16 15:50:00|314|314|315|313|315|314|314|313|11600
1668614100000|2022-11-16 15:55:00|316|314|317|315|317|315|316|314|300
1668614400000|2022-11-16 16:00:00|318|316|318|316|318|316|318|316|0
1668614700000|2022-11-16 16:05:00|319|317|320|318|320|318|319|317|1200
1668615000000|2022-11-16 16:10:00|321|319|321|320|321|320|321|319|200
1668615300000|2022-11-16 16:15:00|320|319|320|318|321|319|320|318|1000
1668615600000|2022-11-16 16:20:00||319||318||319||318|200
1668615900000|2022-11-16 16:25:00|319|317|318|316|319|318|318|316|400
1668616200000|2022-11-16 16:30:00|319|317|320|318|320|318|319|317|200
1668616500000|2022-11-16 16:35:00|319||319||319||319||0
1668616800000|2022-11-16 16:40:00|320||320||320||320||100
1668617100000|2022-11-16 16:45:00|319|319|322|320|322|320|319|319|12400
1668617400000|2022-11-16 16:50:00|321|319|320|318|321|320|319|318|1100
1668617700000|2022-11-16 16:55:00|321|319|319|317|321|319|319|317|200
1668618000000|2022-11-16 17:00:00|318|318|318|317|319|318|318|317|500
1668618300000|2022-11-16 17:05:00|||||||||200
1668618600000|2022-11-16 17:10:00|319|318|320|318|320|318|319|318|0
1668618900000|2022-11-16 17:15:00|319|317|319|317|319|317|318|317|1100
1668619200000|2022-11-16 17:20:00|318||318||318||318||0
1668619500000|2022-11-16 17:25:00|317|315|316|315|317|316|316|315|1400
1668619800000|2022-11-16 17:30:00|317||316||317||316||800
1668620100000|2022-11-16 17:35:00|317|316|317|315|318|316|316|315|500
1668620400000|2022-11-16 17:40:00|316|316|318|317|318|317|316|316|1100
1668620700000|2022-11-16 17:45:00|319|316|318|317|319|317|318|316|300
1668621000000|2022-11-16 17:50:00|319|316|318|317|319|317|318|316|300
1668621300000|2022-11-16 17:55:00|317|316|317|315|317|317|317|315|0
1668621600000|2022-11-16 18:00:00|316||316||317||316||0
1668621900000|2022-11-16 18:05:00|317|316|317|315|317|316|317|315|500
1668622200000|2022-11-16 18:10:00|318|316|318|316|318|317|317|316|100
1668622500000|2022-11-16 18:15:00|317|315|316|315|317|315|316|315|2000
1668622800000|2022-11-16 18:20:00|||||||||500
1668623100000|2022-11-16 18:25:00|317|316|318|317|318|317|317|315|200
1668623400000|2022-11-16 18:30:00|317|316|317|316|317|316|317|316|100
1668623700000|2022-11-16 18:35:00||315||315||316||315|0
1668624000000|2022-11-16 18:40:00|318|316|318|316|318|316|318|316|300
1668624300000|2022-11-16 18:45:00|317|317|317|316|317|317|317|316|200
1668624600000|2022-11-16 18:50:00|316|315|317|316|317|316|316|315|0
1668624900000|2022-11-16 18:55:00||315||316||316||315|200
1668625200000|2022-11-16 19:00:00|318|315|316|315|318|316|316|315|200
1668625500000|2022-11-16 19:05:00||314||314||314||314|1800
1668625800000|2022-11-16 19:10:00|315|315|316|314|316|315|315|314|100
1668626100000|2022-11-16 19:15:00||315||314||315||314|200
1668626400000|2022-11-16 19:20:00|317|315|317|315|317|315|317|314|6100
1668626700000|2022-11-16 19:25:00|318|316|317|315|318|316|317|315|800
1668627000000|2022-11-16 19:30:00|316|314|316|315|317|315|316|314|500
1668627300000|2022-11-16 19:35:00|317|314|317|315|318|316|317|314|300
1668627600000|2022-11-16 19:40:00|316||316||317||316||1000
1668627900000|2022-11-16 19:45:00|||||||||2400
1668628200000|2022-11-16 19:50:00|317|316|317|316|318|316|317|315|2800
1668628500000|2022-11-16 19:55:00|316|315|317|315|317|315|316|315|900
1668628800000|2022-11-16 20:00:00|316||316||316||316||0
1668629100000|2022-11-16 20:05:00|315|314|314|313|315|314|314|313|7000
1668629400000|2022-11-16 20:10:00|||||||||1900
1668629700000|2022-11-16 20:15:00|313|312|314|312|314|312|313|312|1300
1668630000000|2022-11-16 20:20:00|313|311|313|312|313|312|313|311|100
1668630300000|2022-11-16 20:25:00|312|311|312|311|312|311|312|311|200
1668630600000|2022-11-16 20:30:00|313|312|313|311|313|312|313|311|1700
1668630900000|2022-11-16 20:35:00|312|310|312|310|312|311|312|310|900
1668631200000|2022-11-16 20:40:00|313|311|313|312|313|312|313|311|2100
1668631500000|2022-11-16 20:45:00|||||||||900
1668631800000|2022-11-16 20:50:00|314|313|314|313|314|313|314|313|2100
1668632100000|2022-11-16 20:55:00|313|312|315|313|315|313|313|312|5000
1668695400000|2022-11-17 14:30:00|309|306|307|305|309|306|303|301|1100
1668695700000|2022-11-17 14:35:00|308|306|304|302|309|306|304|302|3900
1668696000000|2022-11-17 14:40:00|305|301|307|305|307|305|304|301|1200
1668696300000|2022-11-17 14:45:00|306|306|310|308|311|309|306|305|1700
1668696600000|2022-11-17 14:50:00|309|309|306|305|310|309|306|305|1500
1668696900000|2022-11-17 14:55:00|305|304|305|303|305|304|304|303|1400
1668697200000|2022-11-17 15:00:00|304|302|305|303|305|303|303|302|1400
1668697500000|2022-11-17 15:05:00|304|304|304|302|305|304|304|302|2300
1668697800000|2022-11-17 15:10:00|305|303|304|302|305|303|304|302|900
1668698100000|2022-11-17 15:15:00|305|303|307|306|307|306|305|303|3200
1668698400000|2022-11-17 15:20:00|308|305|306|305|308|305|306|305|400
1668698700000|2022-11-17 15:25:00|307|304|305|304|307|304|305|303|1200
1668699000000|2022-11-17 15:30:00|306|303|306|305|306|305|305|303|1600
1668699300000|2022-11-17 15:35:00|305|303|307|305|307|306|305|303|1400
1668699600000|2022-11-17 15:40:00|308|306|309|308|310|308|308|306|1200
1668699900000|2022-11-17 15:45:00|308|307|305|303|309|307|305|303|1100
1668700200000|2022-11-17 15:50:00|307|304|306|304|307|305|306|304|100
1668700500000|2022-11-17 15:55:00|305|303|305|304|306|304|305|303|0
1668700800000|2022-11-17 16:00:00|306|303|306|305|307|305|306|303|1400
1668701100000|2022-11-17 16:05:00|307|304|306|304|307|304|306|304|0
1668701400000|2022-11-17 16:10:00|307|305|307|305|307|305|307|305|100
1668701700000|2022-11-17 16:15:00|306|306|307|305|308|306|306|305|100
1668702000000|2022-11-17 16:20:00|306|304|306|304|306|304|305|304|200
1668702300000|2022-11-17 16:25:00|307|305|307|306|308|306|306|305|300
1668702600000|2022-11-17 16:30:00|308||307||308||307||300
1668702900000|2022-11-17 16:35:00|308||308||308||307||200
1668703200000|2022-11-17 16:40:00|307|307|307|306|308|307|307|306|900
1668703500000|2022-11-17 16:45:00|308||308||308||308||0
1668703800000|2022-11-17 16:50:00|309|307|307|306|309|307|307|306|3200
1668704100000|2022-11-17 16:55:00|308|307|310|308|310|309|308|307|100
1668704400000|2022-11-17 17:00:00|312|309|313|312|313|312|312|309|300
1668704700000|2022-11-17 17:05:00|314||313||314||313||700
1668705000000|2022-11-17 17:10:00|314|313|313|312|315|313|313|312|700
1668705300000|2022-11-17 17:15:00|314|311|314|312|314|312|313|311|100
1668705600000|2022-11-17 17:20:00|313||313||313||313||0
1668705900000|2022-11-17 17:25:00|312|311|312|311|313|312|312|311|0
1668706200000|2022-11-17 17:30:00|313|310|312|310|313|311|312|310|0
1668706500000|2022-11-17 17:35:00|313|311|312|310|313|311|312|310|0
1668706800000|2022-11-17 17:40:00|313|311|312|311|313|311|312|311|800
1668707100000|2022-11-17 17:45:00|313|312|313|312|313|312|312|312|100
1668707400000|2022-11-17 17:50:00|314|313|315|313|315|313|313|313|200
1668707700000|2022-11-17 17:55:00|316|314|316|314|316|314|316|314|100
1668708000000|2022-11-17 18:00:00|317|315|317|315|318|316|316|315|200
1668708300000|2022-11-17 18:05:00|316|314|316|314|316|315|316|314|0
1668708600000|2022-11-17 18:10:00|315|315|316|314|316|315|315|314|0
1668708900000|2022-11-17 18:15:00|317|315|317|316|317|316|317|314|200
1668709200000|2022-11-17 18:20:00|318|315|317|316|318|316|317|315|2100
1668709500000|2022-11-17 18:25:00|316|315|315|314|316|315|315|314|800
1668709800000|2022-11-17 18:30:00|316|315|316|315|316|315|316|314|1600
1668710100000|2022-11-17 18:35:00|317|316|318|317|318|317|317|316|500
1668710400000|2022-11-17 18:40:00|317|316|318|316|318|316|317|315|0
1668710700000|2022-11-17 18:45:00|317|315|316|315|317|316|316|315|400
1668711000000|2022-11-17 18:50:00|315|314|315|313|315|315|315|313|0
1668711300000|2022-11-17 18:55:00|316|314|316|314|316|314|316|314|0
1668711600000|2022-11-17 19:00:00||315||315||315||315|0
1668711900000|2022-11-17 19:05:00|315|314|315|314|315|314|315|314|600
1668712200000|2022-11-17 19:10:00|314|313|314|312|314|313|314|312|100
1668712500000|2022-11-17 19:15:00|313|311|312|310|313|311|312|310|0
1668712800000|2022-11-17 19:20:00||311||310||311||310|2400
1668713100000|2022-11-17 19:25:00|311|311|312|311|313|312|311|310|1600
1668713700000|2022-11-17 19:35:00|311|310|311|309|311|310|311|309|1400
1668714300000|2022-11-17 19:45:00|312|310|312|310|312|310|312|310|0
1668714600000|2022-11-17 19:50:00||311||310||311||310|500
1668714900000|2022-11-17 19:55:00||311||310||311||310|100
1668715200000|2022-11-17 20:00:00|311||312||312||311||0
1668715500000|2022-11-17 20:05:00||311||310||311||310|0
1668715800000|2022-11-17 20:10:00|311|309|311|309|311|309|311|309|0
1668716100000|2022-11-17 20:15:00|312|310|314|312|314|312|312|310|800
1668716400000|2022-11-17 20:20:00|313||313||313||313||0
1668716700000|2022-11-17 20:25:00|314||314||314||314||0
1668717000000|2022-11-17 20:30:00|313|313|313|312|313|313|313|311|700
1668717300000|2022-11-17 20:35:00|314|311|314|313|314|313|312|311|400
1668717600000|2022-11-17 20:40:00|315|312|315|314|315|314|315|312|0
1668717900000|2022-11-17 20:45:00|316|315|315|314|316|315|315|314|600
1668718200000|2022-11-17 20:50:00|316|315|315|314|316|315|315|314|2500
1668718500000|2022-11-17 20:55:00|314|313|315|313|315|314|314|313|3000
1668781800000|2022-11-18 14:30:00|314|311|310|308|314|311|309|308|3400
1668782100000|2022-11-18 14:35:00|309|307|307|306|310|308|307|305|1100
1668782400000|2022-11-18 14:40:00|308|307|308|306|308|307|306|305|700
1668782700000|2022-11-18 14:45:00|307|307|307|305|308|307|306|304|1700
1668783000000|2022-11-18 14:50:00|306|306|308|306|308|306|306|305|1600
1668783300000|2022-11-18 14:55:00|307|305|307|305|307|305|306|305|100
1668783600000|2022-11-18 15:00:00|306|304|304|303|306|304|304|303|1500
1668783900000|2022-11-18 15:05:00|305||305||305||304||1000
1668784200000|2022-11-18 15:10:00|306|304|307|305|307|305|306|304|400
1668784500000|2022-11-18 15:15:00|306|306|307|306|308|306|306|306|100
1668784800000|2022-11-18 15:20:00|308|307|308|306|309|307|307|305|3600
1668785100000|2022-11-18 15:25:00|307|305|306|304|307|305|304|303|800
1668785400000|2022-11-18 15:30:00|305|303|306|305|306|305|305|303|2700
1668785700000|2022-11-18 15:35:00|307|306|306|305|307|306|306|304|100
1668786000000|2022-11-18 15:40:00|307|306|306|305|307|306|306|305|7800
1668786300000|2022-11-18 15:45:00|307|304|306|304|307|305|306|304|300
1668786600000|2022-11-18 15:50:00|305|303|305|303|305|304|304|303|1000
1668786900000|2022-11-18 15:55:00|304|302|305|303|305|303|303|302|800
1668787200000|2022-11-18 16:00:00|306|304|306|304|306|305|305|303|200
1668787500000|2022-11-18 16:05:00|307|305|307|305|307|305|307|305|600
1668787800000|2022-11-18 16:10:00|308|306|308|307|308|307|308|306|600
1668788100000|2022-11-18 16:15:00|309|308|309|308|309|308|309|308|500
1668788400000|2022-11-18 16:20:00|310|307|308|306|310|307|308|306|100
1668788700000|2022-11-18 16:25:00|309|307|308|306|309|307|308|306|0
1668789000000|2022-11-18 16:30:00||307||306||307||306|0
1668789300000|2022-11-18 16:35:00|307|305|305|304|307|305|305|304|1200
1668789600000|2022-11-18 16:40:00|306|305|304|302|306|305|304|302|3900
1668789900000|2022-11-18 16:45:00|303|303|303|302|304|303|303|302|2000
1668790200000|2022-11-18 16:50:00|304|303|304|303|304|303|304|303|400
1668790500000|2022-11-18 16:55:00|305|304|305|304|306|305|305|303|300
1668790800000|2022-11-18 17:00:00|306|305|308|307|308|307|305|305|1100
1668791100000|2022-11-18 17:05:00|307|306|305|304|307|306|305|303|800
1668791400000|2022-11-18 17:10:00|306|303|304|303|306|303|304|303|400
1668791700000|2022-11-18 17:15:00|303|302|303|302|303|302|303|301|2100
1668792000000|2022-11-18 17:20:00|302|301|303|301|303|302|302|301|1400
1668792300000|2022-11-18 17:25:00|302|302|303|302|304|302|302|301|5600
1668792900000|2022-11-18 17:35:00||301||302||302||301|200
1668793200000|2022-11-18 17:40:00||301||301||301||301|0
1668793500000|2022-11-18 17:45:00|302|302|303|302|303|302|302|301|400
1668794100000|2022-11-18 17:55:00||301||301||301||301|600
1668794400000|2022-11-18 18:00:00|302|300|301|300|302|300|301|300|300
1668794700000|2022-11-18 18:05:00|302|301|302|301|302|301|302|300|4300
1668795000000|2022-11-18 18:10:00||300||300||300||300|200
1668795300000|2022-11-18 18:15:00|301|301|301|300|302|301|301|300|3800
1668795600000|2022-11-18 18:20:00|302|301|302|300|302|301|302|300|2600
1668795900000|2022-11-18 18:25:00|303|301|303|301|303|301|303|301|0
1668796200000|2022-11-18 18:30:00||302||302||302||302|300
1668796500000|2022-11-18 18:35:00||301||301||301||301|200
1668796800000|2022-11-18 18:40:00|302|302|300|298|302|302|299|298|3100
1668797100000|2022-11-18 18:45:00|299|297|299|297|300|297|299|297|1500
1668797400000|2022-11-18 18:50:00|300|298|299|297|300|298|298|297|500
1668797700000|2022-11-18 18:55:00|300|298|299|298|300|298|299|297|1300
1668798000000|2022-11-18 19:00:00|300|299|300|299|300|299|299|299|600
1668798300000|2022-11-18 19:05:00|||||||||100
1668798600000|2022-11-18 19:10:00|299|298|299|297|299|298|299|297|1200
1668798900000|2022-11-18 19:15:00|300|298|300|299|300|299|300|298|100
1668799500000|2022-11-18 19:25:00|301|300|300|299|301|300|300|298|2800
1668799800000|2022-11-18 19:30:00||298||298||299||298|600
1668800100000|2022-11-18 19:35:00|299|299|299|298|299|299|299|297|300
1668800400000|2022-11-18 19:40:00|300||299||300||299||0
1668800700000|2022-11-18 19:45:00|||||||||800
1668801000000|2022-11-18 19:50:00|300||300||300||300||1100
1668801300000|2022-11-18 19:55:00|301|299|300|299|301|299|300|298|200
1668801600000|2022-11-18 20:00:00|301|298|300|299|301|299|300|298|0
1668801900000|2022-11-18 20:05:00|301|300|301|299|301|300|300|299|2400
1668802200000|2022-11-18 20:10:00|302|300|302|300|302|301|302|300|2800
1668802500000|2022-11-18 20:15:00|301|299|302|300|302|300|301|299|300
1668802800000|2022-11-18 20:20:00|301|301|302|300|302|301|301|300|500
1668803100000|2022-11-18 20:25:00|301|301|302|301|302|301|301|301|100
1668803400000|2022-11-18 20:30:00|303|302|303|302|303|302|303|302|1000
1668803700000|2022-11-18 20:35:00|302|301|302|301|302|301|301|300|3500
1668804000000|2022-11-18 20:40:00|301|300|301|300|302|300|301|300|800
1668804300000|2022-11-18 20:45:00|302||302||302||302||2600
1668804600000|2022-11-18 20:50:00|303|301|302|301|303|302|302|301|4100
1668804900000|2022-11-18 20:55:00|301|300|303|300|303|301|301|300|5400
1669041000000|2022-11-21 14:30:00|295|291|288|285|295|291|288|285|4400
1669041300000|2022-11-21 14:35:00|289|286|287|285|289|287|286|284|8700
1669041600000|2022-11-21 14:40:00|288|286|289|287|291|289|287|285|5200
1669041900000|2022-11-21 14:45:00|290|288|289|288|290|289|289|287|500
1669042200000|2022-11-21 14:50:00|290|289|289|288|290|289|289|288|2600
1669042500000|2022-11-21 14:55:00|288|287|286|284|288|287|286|284|6200
1669042800000|2022-11-21 15:00:00|285|282|282|281|286|282|281|280|3500
1669043100000|2022-11-21 15:05:00|283|280|281|279|283|280|281|279|1800
1669043400000|2022-11-21 15:10:00|280|280|280|279|281|280|280|278|3100
1669043700000|2022-11-21 15:15:00|281|280|281|280|281|280|280|279|700
1669044000000|2022-11-21 15:20:00|280|279|279|277|280|279|278|277|9600
1669044300000|2022-11-21 15:25:00|278|278|279|277|279|278|278|276|1800
1669044600000|2022-11-21 15:30:00|278|278|279|277|280|278|278|277|1300
1669044900000|2022-11-21 15:35:00|280|278|278|277|280|278|278|277|1800
1669045200000|2022-11-21 15:40:00|277|276|276|275|278|276|276|275|2600
1669045500000|2022-11-21 15:45:00|275|274|275|273|276|274|275|273|3400
1669045800000|2022-11-21 15:50:00||274||274||274||274|400
1669046100000|2022-11-21 15:55:00|276|275|276|274|276|275|276|274|300
1669046400000|2022-11-21 16:00:00|274|275|274|273|274|275|274|273|600
1669046700000|2022-11-21 16:05:00|||||||||300
1669047000000|2022-11-21 16:10:00|275|274|275|274|275|274|275|274|1600
1669047300000|2022-11-21 16:15:00|||||||||100
1669047600000|2022-11-21 16:20:00|274|273|275|274|275|274|274|273|1400
1669047900000|2022-11-21 16:25:00||273||273||274||273|0
1669048200000|2022-11-21 16:30:00|274|274|275|274|275|274|274|273|1800
1669048500000|2022-11-21 16:35:00|274|273|274|273|274|273|274|273|900
1669048800000|2022-11-21 16:40:00|275|274|274|273|275|274|274|273|4000
1669049100000|2022-11-21 16:45:00|275||275||275||274||0
1669049400000|2022-11-21 16:50:00|274|272|274|272|274|272|274|272|2400
1669049700000|2022-11-21 16:55:00|273|271|272|271|273|271|272|271|2600
1669050000000|2022-11-21 17:00:00|273|272|273|271|274|272|273|271|800
1669050300000|2022-11-21 17:05:00|||||||||1700
1669050600000|2022-11-21 17:10:00||272||271||272||271|5100
1669050900000|2022-11-21 17:15:00||272||272||272||271|100
1669051200000|2022-11-21 17:20:00||271||271||272||271|500
1669051500000|2022-11-21 17:25:00||272||272||272||271|800
1669051800000|2022-11-21 17:30:00||271||272||272||271|400
1669052100000|2022-11-21 17:35:00|275|273|274|273|275|273|274|273|1800
1669052400000|2022-11-21 17:40:00|275||275||275||275||100
1669052700000|2022-11-21 17:45:00|274||274||274||274||200
1669053000000|2022-11-21 17:50:00|275|274|275|274|275|274|275|274|1200
1669053300000|2022-11-21 17:55:00|274|273|274|273|275|273|274|273|1700
1669053900000|2022-11-21 18:05:00|275||275||275||275||400
1669054500000|2022-11-21 18:15:00|274|274|276|274|276|274|274|274|800
1669055100000|2022-11-21 18:25:00|275|273|274|273|275|273|274|273|0
1669055400000|2022-11-21 18:30:00|275|274|274|273|275|274|274|273|1400
1669055700000|2022-11-21 18:35:00|275|274|276|275|276|275|275|274|2000
1669056000000|2022-11-21 18:40:00|||||||||800
1669056300000|2022-11-21 18:45:00|275|274|276|274|276|274|275|274|1800
1669056600000|2022-11-21 18:50:00|277|275|276|275|277|275|276|275|200
1669056900000|2022-11-21 18:55:00|277|274|275|274|277|274|275|274|1200
1669057200000|2022-11-21 19:00:00|276|275|276|275|276|275|276|275|2200
1669057800000|2022-11-21 19:10:00||274||274||274||274|300
1669058100000|2022-11-21 19:15:00||275||275||275||274|100
1669058400000|2022-11-21 19:20:00|275|274|274|272|275|274|273|272|700
1669058700000|2022-11-21 19:25:00|273|273|273|271|274|273|273|271|2000
1669059000000|2022-11-21 19:30:00|272||272||272||272||3200
1669059300000|2022-11-21 19:35:00|271|270|272|270|272|271|271|270|200
1669059600000|2022-11-21 19:40:00|271||271||271||271||0
1669059900000|2022-11-21 19:45:00|272|269|272|270|272|270|272|269|6100
1669060200000|2022-11-21 19:50:00||271||271||271||271|0
1669060500000|2022-11-21 19:55:00||270||271||271||270|1400
1669061100000|2022-11-21 20:05:00||270||271||271||270|1300
1669061400000|2022-11-21 20:10:00||270||271||271||270|3600
1669061700000|2022-11-21 20:15:00|||||||||100
1669062000000|2022-11-21 20:20:00||270||271||271||270|300
1669062300000|2022-11-21 20:25:00|271|270|271|269|271|270|271|269|1400
1669062600000|2022-11-21 20:30:00||270||270||270||270|0
1669062900000|2022-11-21 20:35:00|270|269|270|269|270|269|270|269|1500
1669063200000|2022-11-21 20:40:00|||||||||3500
1669063500000|2022-11-21 20:45:00|271|270|271|270|271|270|271|270|3700
1669063800000|2022-11-21 20:50:00|272|271|272|271|272|271|272|271|800
1669064100000|2022-11-21 20:55:00|271|270|272|270|272|270|271|269|8300
1669127400000|2022-11-22 14:30:00|277|271|270|268|277|274|270|268|5300
1669127700000|2022-11-22 14:35:00|271|267|268|266|271|267|268|266|700
1669128000000|2022-11-22 14:40:00|267|267|269|268|269|268|267|267|600
1669128300000|2022-11-22 14:45:00|270|269|268|267|270|269|268|267|400
1669128600000|2022-11-22 14:50:00|267|266|267|266|267|267|267|266|2400
1669128900000|2022-11-22 14:55:00|268|267|268|267|268|267|267|266|1300
1669129200000|2022-11-22 15:00:00|267|266|269|268|270|268|267|266|14000
1669129500000|2022-11-22 15:05:00|270|269|271|270|272|270|270|269|1000
1669129800000|2022-11-22 15:10:00|272|271|272|271|272|271|271|270|300
1669130100000|2022-11-22 15:15:00||270||270||270||270|0
1669130400000|2022-11-22 15:20:00||271||271||271||271|600
1669130700000|2022-11-22 15:25:00|273|272|275|273|275|274|273|272|8700
1669131000000|2022-11-22 15:30:00|274|274|273|271|275|274|273|271|0
1669131300000|2022-11-22 15:35:00|274|272|274|272|274|272|273|272|200
1669131600000|2022-11-22 15:40:00|272|271|272|271|272|271|272|270|600
1669131900000|2022-11-22 15:45:00|273|272|273|272|273|272|272|271|6900
1669132200000|2022-11-22 15:50:00|274|273|274|272|275|273|273|272|800
1669132500000|2022-11-22 15:55:00|273|271|273|271|273|271|273|271|0
1669132800000|2022-11-22 16:00:00|274|272|274|272|274|272|274|272|5000
1669133100000|2022-11-22 16:05:00|273|271|273|271|273|271|272|270|1900
1669133400000|2022-11-22 16:10:00|274|272|274|272|274|273|273|272|500
1669133700000|2022-11-22 16:15:00|273|273|272|271|274|273|272|271|400
1669134000000|2022-11-22 16:20:00|273||273||273||272||100
1669134300000|2022-11-22 16:25:00|272||272||273||272||200
1669134600000|2022-11-22 16:30:00|271|270|271|270|271|270|271|270|7200
1669135200000|2022-11-22 16:40:00|272|271|271|270|272|271|271|270|1800
1669135500000|2022-11-22 16:45:00|272||271||272||271||1000
1669135800000|2022-11-22 16:50:00|272||271||272||271||200
1669136100000|2022-11-22 16:55:00|272||271||272||271||0
1669136400000|2022-11-22 17:00:00|272|271|273|272|273|272|271|271|0
1669136700000|2022-11-22 17:05:00|274||274||274||274||300
1669137000000|2022-11-22 17:10:00||273||273||273||273|100
1669137300000|2022-11-22 17:15:00|||||||||9900
1669137600000|2022-11-22 17:20:00|273|272|274|273|274|273|273|272|400
1669137900000|2022-11-22 17:25:00|275|272|275|273|275|273|275|272|400
1669138200000|2022-11-22 17:30:00||274||274||274||274|0
1669138500000|2022-11-22 17:35:00|||||||||300
1669138800000|2022-11-22 17:40:00|274|273|275|274|275|274|274|273|2600
1669139100000|2022-11-22 17:45:00||273||273||273||273|1300
1669139700000|2022-11-22 17:55:00|||||||||2400
1669140000000|2022-11-22 18:00:00|276|274|276|274|276|274|276|274|10200
1669140300000|2022-11-22 18:05:00|277|275|278|277|278|277|277|275|100
1669140600000|2022-11-22 18:10:00|279|278|279|278|279|278|279|278|3300
1669140900000|2022-11-22 18:15:00|278|277|278|276|278|277|277|276|2000
1669141200000|2022-11-22 18:20:00|277||277||278||277||500
1669141500000|2022-11-22 18:25:00|278||278||278||278||200
1669141800000|2022-11-22 18:30:00||277||277||277||277|300
1669142100000|2022-11-22 18:35:00|||||||||5400
1669142700000|2022-11-22 18:45:00|279||279||279||279||700
1669143000000|2022-11-22 18:50:00|280|278|280|279|280|279|280|278|700
1669143600000|2022-11-22 19:00:00|281||281||281||280||1400
1669143900000|2022-11-22 19:05:00|280|278|279|277|281|278|279|277|1100
1669145100000|2022-11-22 19:25:00|280|278|280|279|280|279|280|278|700
1669145700000|2022-11-22 19:35:00|281|280|281|280|281|280|281|279|100
1669146000000|2022-11-22 19:40:00|282|281|281|280|282|281|281|280|800
1669146300000|2022-11-22 19:45:00|282||282||282||282||100
1669146600000|2022-11-22 19:50:00|281||281||282||281||100
1669147200000|2022-11-22 20:00:00|||||||||900
1669148100000|2022-11-22 20:15:00|||||||||300
1669149000000|2022-11-22 20:30:00|282|281|281|280|282|281|281|280|2300
1669149300000|2022-11-22 20:35:00|282|281|283|281|283|281|281|281|2200
1669149600000|2022-11-22 20:40:00||282||282||282||282|400
1669149900000|2022-11-22 20:45:00|282|281|283|282|283|282|282|281|1400
1669150200000|2022-11-22 20:50:00|282|281|282|281|283|281|282|281|11200
1669150500000|2022-11-22 20:55:00|283||283||283||283||3300
1669213800000|2022-11-23 14:30:00|286|284|283|280|288|285|283|280|1200
1669214100000|2022-11-23 14:35:00|282|281|282|280|283|281|281|279|4400
1669214400000|2022-11-23 14:40:00|283|281|279|277|283|281|279|277|2400
1669214700000|2022-11-23 14:45:00|280|278|281|279|282|281|280|278|12000
1669215000000|2022-11-23 14:50:00|282|280|285|283|285|283|282|280|5400
1669215300000|2022-11-23 14:55:00|284|284|285|283|285|284|284|283|6600
1669215600000|2022-11-23 15:00:00|287|284|287|285|287|285|286|284|5400
1669215900000|2022-11-23 15:05:00|288|286|286|285|288|287|286|284|1400
1669216200000|2022-11-23 15:10:00|287|286|287|286|288|286|287|285|500
1669216500000|2022-11-23 15:15:00||285||285||285||285|800
1669216800000|2022-11-23 15:20:00|288|286|288|286|288|286|287|286|100
1669217100000|2022-11-23 15:25:00|289|287|290|288|290|289|289|287|500
1669217400000|2022-11-23 15:30:00|289|289|290|289|290|289|289|289|1800
1669217700000|2022-11-23 15:35:00|289|288|286|284|289|288|285|284|11700
1669218000000|2022-11-23 15:40:00|285||285||286||285||1800
1669218300000|2022-11-23 15:45:00|284|283|284|282|284|283|284|282|600
1669218600000|2022-11-23 15:50:00||283||283||283||283|1100
1669218900000|2022-11-23 15:55:00|285|284|286|285|286|285|285|284|100
1669219200000|2022-11-23 16:00:00|287|286|289|287|289|287|287|286|700
1669219500000|2022-11-23 16:05:00|290|288|289|288|290|289|289|288|900
1669219800000|2022-11-23 16:10:00|290|287|289|287|290|287|289|287|100
1669220100000|2022-11-23 16:15:00|288||288||288||288||0
1669220400000|2022-11-23 16:20:00|287|286|287|286|288|286|287|286|400
1669220700000|2022-11-23 16:25:00|286|285|288|286|288|286|286|285|1300
1669221000000|2022-11-23 16:30:00|289|287|289|287|289|287|289|287|0
1669221300000|2022-11-23 16:35:00|290|288|289|288|290|289|289|288|700
1669221600000|2022-11-23 16:40:00|290||290||290||290||0
1669221900000|2022-11-23 16:45:00|289|287|289|287|289|287|289|287|300
1669222200000|2022-11-23 16:50:00|288|286|287|285|288|286|286|285|1800
1669222500000|2022-11-23 16:55:00|286||286||287||286||700
1669222800000|2022-11-23 17:00:00|287|286|287|285|287|286|287|285|800
1669223100000|2022-11-23 17:05:00|288|286|288|287|288|287|288|286|0
1669223400000|2022-11-23 17:10:00|289|288|289|287|289|288|288|287|1600
1669223700000|2022-11-23 17:15:00|288|286|289|288|289|288|288|286|5900
1669224000000|2022-11-23 17:20:00|288|287|289|287|289|287|288|287|800
1669224300000|2022-11-23 17:25:00|288|286|288|287|288|287|288|286|0
1669224600000|2022-11-23 17:30:00|289||289||289||288||0
1669224900000|2022-11-23 17:35:00|288||288||288||288||0
1669225200000|2022-11-23 17:40:00|287|286|287|285|288|286|287|285|400
1669225500000|2022-11-23 17:45:00|288|286|287|286|288|286|287|286|100
1669225800000|2022-11-23 17:50:00|286|285|286|285|286|285|286|285|500
1669226100000|2022-11-23 17:55:00|285|284|285|283|286|284|284|283|6300
1669226400000|2022-11-23 18:00:00|284|284|286|284|286|284|284|284|100
1669227000000|2022-11-23 18:10:00|287|285|286|285|287|285|286|285|700
1669227300000|2022-11-23 18:15:00|287|286|288|286|288|286|287|286|700
1669227600000|2022-11-23 18:20:00|287|287|288|287|288|287|287|287|1200
1669227900000|2022-11-23 18:25:00|289||289||289||288||500
1669228200000|2022-11-23 18:30:00|290|288|290|288|290|288|290|288|100
1669228500000|2022-11-23 18:35:00|289||289||289||289||0
1669228800000|2022-11-23 18:40:00|290|289|291|290|291|290|290|289|1400
1669229100000|2022-11-23 18:45:00|292|291|292|291|292|291|292|291|900
1669229400000|2022-11-23 18:50:00|291|290|291|290|292|290|290|289|300
1669229700000|2022-11-23 18:55:00|292||292||292||291||1000
1669230000000|2022-11-23 19:00:00|291|289|293|292|293|292|291|289|7200
1669230300000|2022-11-23 19:05:00|292|291|292|290|292|292|292|290|0
1669230600000|2022-11-23 19:10:00|291|291|292|291|293|291|291|290|100
1669230900000|2022-11-23 19:15:00|293|290|292|290|293|290|292|290|300
1669231200000|2022-11-23 19:20:00|293|291|292|291|293|291|292|291|0
1669231500000|2022-11-23 19:25:00|293|290|292|290|293|290|291|290|1300
1669231800000|2022-11-23 19:30:00|291|289|290|288|291|289|290|288|1100
1669232100000|2022-11-23 19:35:00|289|287|289|287|289|287|289|287|0
1669232400000|2022-11-23 19:40:00|288|288|290|288|290|288|288|288|1000
1669232700000|2022-11-23 19:45:00|291|289|291|289|291|289|291|289|0
1669233000000|2022-11-23 19:50:00|290|288|290|288|290|288|290|288|400
1669233600000|2022-11-23 20:00:00|289|287|289|287|289|287|289|287|400
1669233900000|2022-11-23 20:05:00||288||288||288||288|0
1669234200000|2022-11-23 20:10:00||287||287||287||287|500
1669234500000|2022-11-23 20:15:00|288||289||289||288||0
1669235100000|2022-11-23 20:25:00|288|286|288|286|289|286|287|286|500
1669235400000|2022-11-23 20:30:00|287||288||288||287||0
1669235700000|2022-11-23 20:35:00|287||287||287||287||0
1669236300000|2022-11-23 20:45:00|286|285|286|285|286|285|286|285|600
1669236600000|2022-11-23 20:50:00||284||284||284||284|800
1669236900000|2022-11-23 20:55:00||285||284||285||284|6600
1669300200000|2022-11-24 14:30:00|298|295|301|298|301|299|296|288|2000
1669300500000|2022-11-24 14:35:00|299|299|296|294|299|300|296|294|4200
1669301100000|2022-11-24 14:45:00|295|293|295|293|295|293|295|293|200
1669301400000|2022-11-24 14:50:00||292||292||292||292|500
1669301700000|2022-11-24 14:55:00|294||294||294||294||0
1669302300000|2022-11-24 15:05:00||293||292||293||292|100
1669302600000|2022-11-24 15:10:00|295|293|294|293|295|293|294|293|400
1669303500000|2022-11-24 15:25:00||291||291||291||290|1800
1669305900000|2022-11-24 16:05:00|293|292|294|291|294|292|293|291|4400
1669306200000|2022-11-24 16:10:00|293|292|293|291|293|292|293|291|0
1669306500000|2022-11-24 16:15:00||292||292||292||292|100
1669306800000|2022-11-24 16:20:00||291||291||291||291|3000
1669307400000|2022-11-24 16:30:00||292||292||292||292|0
1669308000000|2022-11-24 16:40:00|||||||||100
1669309500000|2022-11-24 17:05:00|294|293|294|293|294|293|294|293|100
1669309800000|2022-11-24 17:10:00|||||||||100
1669310100000|2022-11-24 17:15:00|||||||||300
1669310400000|2022-11-24 17:20:00|||||||||1300
1669310700000|2022-11-24 17:25:00|293|292|293|292|293|292|293|292|400
1669311000000|2022-11-24 17:30:00|||||||||100
1669311300000|2022-11-24 17:35:00|294|291|294|292|294|292|294|291|700
1669312500000|2022-11-24 17:55:00||293||293||293||293|0
1669312800000|2022-11-24 18:00:00||292||292||292||292|0
1669314600000|2022-11-24 18:30:00|293||293||293||293||0
1669314900000|2022-11-24 18:35:00||291||292||292||291|0
1669315200000|2022-11-24 18:40:00|294||294||294||294||700
1669315800000|2022-11-24 18:50:00|293|291|293|292|293|292|293|291|100
1669316100000|2022-11-24 18:55:00||291||291||291||291|0
1669317000000|2022-11-24 19:10:00||292||292||292||292|300
1669317600000|2022-11-24 19:20:00|294||293||294||293||0
1669318800000|2022-11-24 19:40:00|294|293|294|292|294|293|294|292|0
1669319100000|2022-11-24 19:45:00||293||292||293||292|600
1669319400000|2022-11-24 19:50:00|293||293||293||293||0
1669320300000|2022-11-24 20:05:00|||||||||400
1669320600000|2022-11-24 20:10:00|||||||||100
1669321200000|2022-11-24 20:20:00|294|293|294|293|294|293|294|293|1000
1669321500000|2022-11-24 20:25:00|293|292|293|292|293|292|293|292|600
1669321800000|2022-11-24 20:30:00|||||||||100
1669322100000|2022-11-24 20:35:00|294|293|294|292|294|293|294|292|0
1669323000000|2022-11-24 20:50:00|295|293|294|293|295|293|294|293|1300
1669323300000|2022-11-24 20:55:00|295||295||295||295||100
1669386600000|2022-11-25 14:30:00|293|284|282|280|293|287|281|280|3800
1669386900000|2022-11-25 14:35:00|283|281|283|281|283|281|281|280|3100
1669387200000|2022-11-25 14:40:00|282|280|283|281|283|281|280|278|2400
1669387500000|2022-11-25 14:45:00|284|282|282|280|284|282|282|280|400
1669387800000|2022-11-25 14:50:00|283|281|283|281|284|282|282|281|1700
1669388100000|2022-11-25 14:55:00|282|282|284|283|284|283|282|282|400
1669388400000|2022-11-25 15:00:00|285|282|286|285|286|285|285|282|11100
1669388700000|2022-11-25 15:05:00|287|286|286|285|287|286|285|284|1200
1669389000000|2022-11-25 15:10:00|287|284|286|284|287|285|286|284|100
1669389300000|2022-11-25 15:15:00|287|285|286|284|287|286|286|284|8500
1669389600000|2022-11-25 15:20:00|285|285|286|284|286|285|285|284|400
1669389900000|2022-11-25 15:25:00|285|283|284|282|285|283|284|282|2400
1669390200000|2022-11-25 15:30:00|285|283|286|284|286|284|285|283|0
1669390500000|2022-11-25 15:35:00|285|285|285|283|285|285|285|283|6300
1669390800000|2022-11-25 15:40:00|||||||||100
1669391100000|2022-11-25 15:45:00||284||284||284||283|0
1669391400000|2022-11-25 15:50:00|286|283|286|284|286|284|286|283|0
1669391700000|2022-11-25 15:55:00|287|285|287|285|287|285|286|284|700
1669392000000|2022-11-25 16:00:00|288|286|288|286|288|286|288|286|5000
1669392300000|2022-11-25 16:05:00||287||287||287||287|100
1669392600000|2022-11-25 16:10:00|289|286|288|286|289|286|288|286|100
1669392900000|2022-11-25 16:15:00|287|285|287|285|287|285|286|285|0
1669393200000|2022-11-25 16:20:00|286|286|287|286|287|286|286|285|1300
1669393500000|2022-11-25 16:25:00|286|285|287|286|287|286|286|285|400
1669393800000|2022-11-25 16:30:00|286|285|286|284|286|285|286|284|100
1669394100000|2022-11-25 16:35:00|287|285|287|286|287|286|286|285|600
1669394400000|2022-11-25 16:40:00|286|285|287|285|287|285|286|285|300
1669394700000|2022-11-25 16:45:00|286||286||287||286||100
1669395000000|2022-11-25 16:50:00|287|286|288|287|288|287|286|286|1500
1669395300000|2022-11-25 16:55:00|287|286|289|287|289|287|287|286|700
1669395600000|2022-11-25 17:00:00|288||289||289||288||500
1669395900000|2022-11-25 17:05:00||288||287||288||287|0
1669396200000|2022-11-25 17:10:00|290|288|290|288|290|289|290|288|800
1669397100000|2022-11-25 17:25:00||289||288||289||288|100
1669397400000|2022-11-25 17:30:00|289|289|290|288|290|289|289|288|1600
1669397700000|2022-11-25 17:35:00|289|287|289|287|289|287|288|287|700
1669398000000|2022-11-25 17:40:00||288||287||288||287|700
1669398600000|2022-11-25 17:50:00|288|286|288|286|288|287|288|286|0
1669398900000|2022-11-25 17:55:00|287|285|287|285|287|285|287|285|300
1669399500000|2022-11-25 18:05:00|||||||||1400
1669400100000|2022-11-25 18:15:00||286||285||286||285|100
1669402200000|2022-11-25 18:50:00||286||285||286||285|100
1669404000000|2022-11-25 19:20:00|286||286||286||286||0
1669405800000|2022-11-25 19:50:00|||||||||100
1669406400000|2022-11-25 20:00:00|287|286|287|286|287|286|287|286|800
1669406700000|2022-11-25 20:05:00|288||287||288||287||3900
1669407000000|2022-11-25 20:10:00|288|285|287|285|288|285|287|285|600
1669407600000|2022-11-25 20:20:00||286||285||286||285|1300
1669407900000|2022-11-25 20:25:00||286||286||286||286|0
1669409100000|2022-11-25 20:45:00|||||||||1000
1669409400000|2022-11-25 20:50:00|288|287|288|287|288|287|288|287|600
1669409700000|2022-11-25 20:55:00|287|286|288|285|288|286|287|285|2800
1669645800000|2022-11-28 14:30:00|288|282|286|283|288|283|283|280|2000
1669646100000|2022-11-28 14:35:00|287|284|285|284|287|285|285|283|1100
1669646400000|2022-11-28 14:40:00|286||286||286||285||1100
1669646700000|2022-11-28 14:45:00|285|283|284|282|286|283|283|282|2200
1669647000000|2022-11-28 14:50:00|283|281|281|280|283|281|281|280|1200
1669647300000|2022-11-28 14:55:00|282|279|280|278|282|279|279|277|2500
1669647900000|2022-11-28 15:05:00|279|279|280|278|280|279|279|278|1900
1669648200000|2022-11-28 15:10:00|279|277|277|276|279|277|277|275|1400
1669648500000|2022-11-28 15:15:00|276|275|276|274|276|275|274|273|1600
1669648800000|2022-11-28 15:20:00|275||275||276||275||5400
1669649100000|2022-11-28 15:25:00|274|273|275|274|275|274|274|272|1000
1669649400000|2022-11-28 15:30:00|276|275|277|275|277|275|276|275|700
1669650000000|2022-11-28 15:40:00|276|276|277|275|277|276|276|275|400
1669650600000|2022-11-28 15:50:00|276|274|274|272|276|274|273|271|5700
1669650900000|2022-11-28 15:55:00|275|274|275|274|275|274|275|274|600
1669651500000|2022-11-28 16:05:00|274|273|273|272|275|273|273|272|1000
1669651800000|2022-11-28 16:10:00|274||274||274||273||1800
1669652100000|2022-11-28 16:15:00|275|273|275|274|275|274|275|273|3300
1669652400000|2022-11-28 16:20:00|274|273|275|273|275|273|274|273|2800
1669653600000|2022-11-28 16:40:00||274||274||274||274|200
1669653900000|2022-11-28 16:45:00|||||||||400
1669654200000|2022-11-28 16:50:00|274|273|275|273|275|274|274|273|1200
1669654500000|2022-11-28 16:55:00|274|274|274|272|274|274|274|272|1900
1669654800000|2022-11-28 17:00:00|273|273|273|272|274|273|273|272|0
1669655100000|2022-11-28 17:05:00|274|273|274|272|275|274|274|272|300
1669655400000|2022-11-28 17:10:00|275|273|275|273|275|273|274|273|1600
1669656000000|2022-11-28 17:20:00|274||274||275||274||1400
1669656300000|2022-11-28 17:25:00|273|272|273|272|273|272|273|272|1200
1669656600000|2022-11-28 17:30:00|274||273||274||273||500
1669656900000|2022-11-28 17:35:00|274|273|275|274|275|274|274|273|500
1669657200000|2022-11-28 17:40:00|274|273|274|273|274|273|274|273|3000
1669657500000|2022-11-28 17:45:00|||||||||100
1669657800000|2022-11-28 17:50:00|273|272|271|270|273|272|271|270|1000
1669658100000|2022-11-28 17:55:00|272|271|272|270|272|271|272|270|1800
1669658400000|2022-11-28 18:00:00|273|271|272|270|273|272|272|270|8900
1669658700000|2022-11-28 18:05:00|271|271|272|270|272|271|271|270|4100
1669659000000|2022-11-28 18:10:00|271|271|271|270|271|271|271|269|100
1669659300000|2022-11-28 18:15:00|||||||||200
1669659600000|2022-11-28 18:20:00|272|269|272|270|272|270|272|269|1200
1669659900000|2022-11-28 18:25:00||271||270||271||270|1200
1669660200000|2022-11-28 18:30:00|||||||||100
1669660800000|2022-11-28 18:40:00||271||271||271||271|0
1669661100000|2022-11-28 18:45:00||270||270||270||270|5800
1669661400000|2022-11-28 18:50:00|271|271|271|270|271|271|271|270|0
1669661700000|2022-11-28 18:55:00|270|269|271|269|271|270|270|269|1500
1669662000000|2022-11-28 19:00:00|||||||||500
1669662600000|2022-11-28 19:10:00|270|268|270|268|270|268|269|268|3700
1669662900000|2022-11-28 19:15:00|||||||||900
1669663200000|2022-11-28 19:20:00||269||269||269||269|0
1669663500000|2022-11-28 19:25:00|271|270|271|269|271|270|271|269|2000
1669663800000|2022-11-28 19:30:00|272|270|273|271|273|271|272|270|2300
1669664100000|2022-11-28 19:35:00||272||272||272||272|0
1669664400000|2022-11-28 19:40:00|272|271|273|271|273|272|272|271|800
1669664700000|2022-11-28 19:45:00|274|272|274|272|274|272|274|272|1400
1669665300000|2022-11-28 19:55:00|273|273|274|272|274|273|273|272|2000
1669665600000|2022-11-28 20:00:00||273||273||273||272|0
1669666200000|2022-11-28 20:10:00||272||272||272||272|600
1669666800000|2022-11-28 20:20:00|273|271|273|271|273|271|273|271|2500
1669667400000|2022-11-28 20:30:00|272|272|273|272|273|272|272|271|1700
1669667700000|2022-11-28 20:35:00|272|271|271|270|272|271|271|270|1500
1669668300000|2022-11-28 20:45:00|272||272||272||272||300
1669668600000|2022-11-28 20:50:00|||||||||1100
1669668900000|2022-11-28 20:55:00|273|271|273|271|273|271|272|271|4400
1669732200000|2022-11-29 14:30:00|276|273|274|272|276|274|274|271|500
1669732500000|2022-11-29 14:35:00||273||272||273||271|600
1669732800000|2022-11-29 14:40:00|275|273|275|273|275|274|274|273|2200
1669733100000|2022-11-29 14:45:00|276|274|276|274|276|275|276|274|500
1669733400000|2022-11-29 14:50:00|275|273|274|273|276|274|274|273|300
1669733700000|2022-11-29 14:55:00|273|272|274|272|274|272|273|271|600
1669734000000|2022-11-29 15:00:00|275|273|275|273|275|273|274|272|0
1669734300000|2022-11-29 15:05:00|274|274|274|273|275|274|274|272|1300
1669734600000|2022-11-29 15:10:00|273|272|273|271|274|272|273|271|2000
1669734900000|2022-11-29 15:15:00||272||271||272||271|0
1669735200000|2022-11-29 15:20:00|274|272|274|273|275|273|273|272|700
1669735500000|2022-11-29 15:25:00|275|274|275|273|275|274|275|273|2200
1669735800000|2022-11-29 15:30:00||274||273||274||273|400
1669736100000|2022-11-29 15:35:00|274|274|274|272|274|274|274|272|400
1669736700000|2022-11-29 15:45:00|275|273|275|274|275|274|275|273|500
1669737000000|2022-11-29 15:50:00|277|275|276|274|277|275|276|274|1100
1669737600000|2022-11-29 16:00:00|274|273|274|273|275|273|274|272|1000
1669737900000|2022-11-29 16:05:00|273|272|272|271|274|272|272|271|100
1669738200000|2022-11-29 16:10:00|273|272|274|272|274|272|272|272|900
1669738500000|2022-11-29 16:15:00|275|273|275|273|275|273|275|273|0
1669739100000|2022-11-29 16:25:00||274||274||274||274|0
1669739400000|2022-11-29 16:30:00|276|275|277|275|277|275|276|274|400
1669739700000|2022-11-29 16:35:00|278|276|278|276|278|276|278|276|0
1669740000000|2022-11-29 16:40:00|279|277|278|277|279|278|278|276|1100
1669740300000|2022-11-29 16:45:00||276||277||277||276|0
1669740600000|2022-11-29 16:50:00|279|276|279|278|279|278|279|276|800
1669740900000|2022-11-29 16:55:00|280|279|280|278|280|279|279|278|7600
1669741200000|2022-11-29 17:00:00||279||278||279||278|0
1669741500000|2022-11-29 17:05:00|279|279|279|278|279|279|279|278|800
1669741800000|2022-11-29 17:10:00|280|279|280|278|280|279|280|278|400
1669742100000|2022-11-29 17:15:00||279||279||279||279|0
1669742400000|2022-11-29 17:20:00|279|278|279|278|280|278|279|278|200
1669742700000|2022-11-29 17:25:00|278|277|278|277|279|277|278|277|600
1669743000000|2022-11-29 17:30:00||276||276||276||276|800
1669743300000|2022-11-29 17:35:00|279|277|279|278|279|278|279|277|4400
1669743600000|2022-11-29 17:40:00||277||278||278||277|100
1669743900000|2022-11-29 17:45:00||277||278||278||277|0
1669744200000|2022-11-29 17:50:00||277||277||277||277|600
1669744500000|2022-11-29 17:55:00|278|276|278|276|278|276|278|276|300
1669744800000|2022-11-29 18:00:00|277|275|277|275|277|275|277|275|0
1669745100000|2022-11-29 18:05:00|278|276|278|276|278|276|277|276|200
1669745400000|2022-11-29 18:10:00||277||277||277||277|0
1669746000000|2022-11-29 18:20:00|279|278|279|278|279|278|278|278|100
1669746300000|2022-11-29 18:25:00|278|277|278|277|279|277|278|277|6200
1669746600000|2022-11-29 18:30:00|277|276|277|276|278|276|277|276|500
1669746900000|2022-11-29 18:35:00|278||278||278||278||0
1669747500000|2022-11-29 18:45:00||277||277||277||277|0
1669747800000|2022-11-29 18:50:00|279||279||279||279||0
1669748100000|2022-11-29 18:55:00|278|276|278|276|278|276|277|276|500
1669748400000|2022-11-29 19:00:00|277|277|278|277|278|277|277|277|700
1669748700000|2022-11-29 19:05:00|279|278|280|278|280|279|279|278|800
1669749600000|2022-11-29 19:20:00|279||279||279||279||0
1669749900000|2022-11-29 19:25:00|280|277|279|277|280|277|279|277|5400
1669750500000|2022-11-29 19:35:00|278|276|277|276|279|276|277|276|1200
1669750800000|2022-11-29 19:40:00|||||||||100
1669751100000|2022-11-29 19:45:00||275||275||275||275|400
1669751400000|2022-11-29 19:50:00|278|276|277|276|278|276|277|276|1100
1669751700000|2022-11-29 19:55:00|278||278||278||277||0
1669752000000|2022-11-29 20:00:00|277||277||278||277||300
1669752300000|2022-11-29 20:05:00|278|277|279|277|279|277|277|277|0
1669753200000|2022-11-29 20:20:00|278|276|278|276|278|276|278|276|400
1669753800000|2022-11-29 20:30:00|277||278||278||277||0
1669754100000|2022-11-29 20:35:00|277|275|276|275|278|275|276|275|400
1669754400000|2022-11-29 20:40:00|275|274|275|274|275|274|275|274|1000
1669754700000|2022-11-29 20:45:00|276|275|276|275|276|275|275|274|3500
1669755000000|2022-11-29 20:50:00|275|274|275|273|275|274|274|273|2900
1669755300000|2022-11-29 20:55:00|276|274|275|273|276|274|275|273|6300
1669818600000|2022-11-30 14:30:00|283|276|277|275|283|277|275|273|2300
1669818900000|2022-11-30 14:35:00|278|276|277|275|278|277|276|275|4800
1669819200000|2022-11-30 14:40:00|276|274|278|274|278|275|276|274|1500
1669819500000|2022-11-30 14:45:00|277|275|274|273|278|276|274|273|2300
1669819800000|2022-11-30 14:50:00|275|274|276|274|277|275|274|273|1200
1669820100000|2022-11-30 14:55:00|275|273|275|273|275|273|274|273|0
1669820400000|2022-11-30 15:00:00|274|272|276|274|276|274|273|272|4100
1669820700000|2022-11-30 15:05:00|277|275|278|276|279|277|277|275|500
1669821000000|2022-11-30 15:10:00|277|277|276|275|277|277|276|275|2200
1669821300000|2022-11-30 15:15:00|277|276|277|275|277|276|276|275|2400
1669821600000|2022-11-30 15:20:00|278|276|278|277|278|277|278|276|700
1669821900000|2022-11-30 15:25:00|279|278|279|278|279|278|278|278|2700
1669822200000|2022-11-30 15:30:00|280|277|279|277|280|279|279|277|800
1669822500000|2022-11-30 15:35:00||278||277||278||277|800
1669822800000|2022-11-30 15:40:00||278||277||278||277|400
1669823100000|2022-11-30 15:45:00|278|276|278|277|279|277|278|276|12600
1669823400000|2022-11-30 15:50:00|279|278|278|276|279|278|278|276|1500
1669823700000|2022-11-30 15:55:00|279|277|279|278|279|278|279|277|0
1669824000000|2022-11-30 16:00:00|280|277|279|277|280|279|279|277|1400
1669824300000|2022-11-30 16:05:00|280|278|281|279|281|279|279|278|1200
1669824600000|2022-11-30 16:10:00|280|280|281|279|281|280|280|279|300
1669824900000|2022-11-30 16:15:00|280||280||281||280||2500
1669825200000|2022-11-30 16:20:00|281|280|281|279|281|280|280|279|5600
1669825500000|2022-11-30 16:25:00|280||281||281||280||0
1669825800000|2022-11-30 16:30:00|280||281||281||280||0
1669826100000|2022-11-30 16:35:00|280||280||281||280||0
1669826700000|2022-11-30 16:45:00|281|280|281|280|281|280|280|280|1100
1669827000000|2022-11-30 16:50:00|282||281||282||281||600
1669827300000|2022-11-30 16:55:00|280|279|280|279|281|279|280|279|300
1669827600000|2022-11-30 17:00:00|279|278|279|277|279|278|278|277|800
1669827900000|2022-11-30 17:05:00|278|276|278|276|278|276|278|276|0
1669828500000|2022-11-30 17:15:00|277|275|277|275|277|275|277|275|500
1669828800000|2022-11-30 17:20:00|276||276||277||276||0
1669829100000|2022-11-30 17:25:00|277|276|278|276|278|276|277|276|4600
1669829400000|2022-11-30 17:30:00|277||277||277||277||100
1669829700000|2022-11-30 17:35:00|||||||||800
1669830600000|2022-11-30 17:50:00|278||278||278||278||1400
1669831200000|2022-11-30 18:00:00|277||278||278||277||200
1669832400000|2022-11-30 18:20:00|277||278||278||277||0
1669832700000|2022-11-30 18:25:00||277||277||277||277|0
1669833000000|2022-11-30 18:30:00|277|276|279|277|280|278|277|276|3100
1669833300000|2022-11-30 18:35:00|280|278|281|280|281|280|280|278|200
1669833600000|2022-11-30 18:40:00|282|279|280|278|282|280|280|278|1500
1669833900000|2022-11-30 18:45:00|279|277|281|280|282|280|279|277|600
1669834200000|2022-11-30 18:50:00|282|279|280|279|282|279|280|279|0
1669834500000|2022-11-30 18:55:00|281|280|282|280|282|281|281|280|100
1669834800000|2022-11-30 19:00:00|283|282|284|283|284|283|282|280|6300
1669835100000|2022-11-30 19:05:00|285|284|285|284|286|284|284|282|10100
1669835400000|2022-11-30 19:10:00|286|285|287|285|287|285|286|284|4000
1669835700000|2022-11-30 19:15:00|286|286|288|287|288|287|286|285|1700
1669836000000|2022-11-30 19:20:00|287|286|288|286|288|287|287|286|6400
1669836300000|2022-11-30 19:25:00|287|285|286|284|287|286|286|284|100
1669836600000|2022-11-30 19:30:00|285|285|284|282|286|285|284|282|1000
1669836900000|2022-11-30 19:35:00|283|281|282|280|283|281|282|280|800
1669837200000|2022-11-30 19:40:00|281|279|280|278|282|279|280|278|2100
1669837500000|2022-11-30 19:45:00|281|279|282|280|282|280|281|279|1200
1669837800000|2022-11-30 19:50:00|283|281|282|281|283|282|282|281|100
1669838100000|2022-11-30 19:55:00|281|280|282|280|282|280|281|280|600
1669838400000|2022-11-30 20:00:00|281||282||282||281||500
1669838700000|2022-11-30 20:05:00|281||281||282||281||800
1669839000000|2022-11-30 20:10:00|282||282||282||282||500
1669839300000|2022-11-30 20:15:00|283|281|284|282|284|282|283|281|200
1669839600000|2022-11-30 20:20:00|283|283|284|283|284|283|283|282|700
1669839900000|2022-11-30 20:25:00||282||282||282||282|0
1669840500000|2022-11-30 20:35:00|282|281|281|280|283|281|281|280|1900
1669840800000|2022-11-30 20:40:00|||||||||1500
1669841100000|2022-11-30 20:45:00|283|282|282|281|283|282|282|281|2600
1669841400000|2022-11-30 20:50:00|283|282|285|284|286|285|282|281|5000
1669841700000|2022-11-30 20:55:00|284|283|284|282|284|283|284|282|3500
1669905000000|2022-12-01 14:30:00|290|286|289|286|290|289|288|284|3100
1669905300000|2022-12-01 14:35:00|288|287|288|287|289|288|288|285|2000
1669905600000|2022-12-01 14:40:00|287|286|292|290|292|291|287|286|6200
1669905900000|2022-12-01 14:45:00|293|291|295|293|296|294|293|291|5900
1669906200000|2022-12-01 14:50:00|297|294|298|296|298|297|297|293|5500
1669906500000|2022-12-01 14:55:00|299|297|299|296|300|299|298|296|700
1669906800000|2022-12-01 15:00:00|298|297|299|298|299|298|298|296|900
1669907100000|2022-12-01 15:05:00|298|297|295|293|299|298|295|293|1400
1669907400000|2022-12-01 15:10:00|296|294|292|290|297|295|291|289|3700
1669907700000|2022-12-01 15:15:00|291|289|289|287|292|290|288|287|1600
1669908000000|2022-12-01 15:20:00|288|286|288|286|289|287|287|286|100
1669908300000|2022-12-01 15:25:00|287|285|287|285|288|286|286|285|100
1669908600000|2022-12-01 15:30:00|286|284|289|287|290|288|285|284|2900
1669908900000|2022-12-01 15:35:00|290|288|289|287|290|288|288|287|1300
1669909200000|2022-12-01 15:40:00|288|288|288|286|289|288|287|286|900
1669909500000|2022-12-01 15:45:00|289|287|289|288|290|288|289|287|0
1669909800000|2022-12-01 15:50:00|288|287|290|288|290|289|288|287|700
1669910100000|2022-12-01 15:55:00|289|287|292|290|292|290|288|287|2700
1669910400000|2022-12-01 16:00:00|291|289|291|290|291|290|290|289|300
1669910700000|2022-12-01 16:05:00|292|289|291|290|292|290|290|289|200
1669911000000|2022-12-01 16:10:00|292|289|291|289|292|290|291|289|0
1669911300000|2022-12-01 16:15:00|290|290|290|288|290|290|289|288|200
1669911600000|2022-12-01 16:20:00|291|289|292|290|292|290|290|288|0
1669911900000|2022-12-01 16:25:00|291|291|292|291|293|291|291|290|500
1669912200000|2022-12-01 16:30:00|293|292|294|292|294|292|293|291|100
1669912500000|2022-12-01 16:35:00|295|293|294|292|295|293|293|292|200
1669913100000|2022-12-01 16:45:00|292|291|292|291|292|291|292|291|1000
1669913400000|2022-12-01 16:50:00|293|292|294|292|294|292|292|292|200
1669914000000|2022-12-01 17:00:00|293|293|292|291|293|293|292|291|0
1669914300000|2022-12-01 17:05:00|293|290|291|290|293|290|291|290|900
1669914600000|2022-12-01 17:10:00|292||292||292||291||300
1669914900000|2022-12-01 17:15:00|291|289|289|288|291|289|289|288|1000
1669915200000|2022-12-01 17:20:00|288|287|289|288|289|288|288|287|900
1669915500000|2022-12-01 17:25:00|290|289|290|288|290|289|289|288|5200
1669915800000|2022-12-01 17:30:00|291|289|290|289|291|289|290|289|300
1669916100000|2022-12-01 17:35:00||288||288||288||288|0
1669916400000|2022-12-01 17:40:00|289||289||289||289||0
1669917000000|2022-12-01 17:50:00||287||287||287||287|100
1669917300000|2022-12-01 17:55:00|288||288||288||288||0
1669917600000|2022-12-01 18:00:00|289||289||289||289||2500
1669917900000|2022-12-01 18:05:00|290|288|291|289|291|289|290|288|1700
1669918500000|2022-12-01 18:15:00|290|290|290|288|290|290|290|288|700
1669919100000|2022-12-01 18:25:00||289||289||289||289|0
1669919400000|2022-12-01 18:30:00|291|290|292|291|292|291|291|290|200
1669919700000|2022-12-01 18:35:00|293|292|293|291|293|292|293|291|100
1669920300000|2022-12-01 18:45:00|||||||||100
1669920900000|2022-12-01 18:55:00||292||292||292||292|0
1669921200000|2022-12-01 19:00:00|292|291|292|291|293|292|292|291|100
1669921500000|2022-12-01 19:05:00|293|292|294|292|294|292|293|292|100
1669922100000|2022-12-01 19:15:00|293|293|295|293|295|293|293|293|2300
1669922400000|2022-12-01 19:20:00|294|294|295|293|295|294|294|293|400
1669922700000|2022-12-01 19:25:00|294||295||295||294||0
1669923000000|2022-12-01 19:30:00|294|294|295|293|295|294|294|293|100
1669923300000|2022-12-01 19:35:00|294||295||295||294||500
1669923600000|2022-12-01 19:40:00|294|292|293|292|295|292|293|292|200
1669923900000|2022-12-01 19:45:00|294||293||294||293||0
1669924200000|2022-12-01 19:50:00|295|294|295|294|295|294|295|294|300
1669925100000|2022-12-01 20:05:00|296|295|296|295|296|295|295|294|4500
1669925400000|2022-12-01 20:10:00|295|294|295|294|295|295|295|294|0
1669925700000|2022-12-01 20:15:00|296|295|294|293|296|295|294|293|4600
1669926000000|2022-12-01 20:20:00||292||293||293||292|200
1669926300000|2022-12-01 20:25:00|||||||||300
1669926600000|2022-12-01 20:30:00|295|294|295|294|296|294|295|294|2800
1669926900000|2022-12-01 20:35:00|296|295|295|294|296|295|295|294|100
1669927200000|2022-12-01 20:40:00|296|293|296|294|296|295|296|293|2000
1669927500000|2022-12-01 20:45:00|295|293|295|294|295|294|295|293|0
1669927800000|2022-12-01 20:50:00|296|295|296|295|296|295|296|295|1000
1669928100000|2022-12-01 20:55:00||294||293||295||293|3900
1669991400000|2022-12-02 14:30:00|290|287|291|289|294|290|289|285|1900
1669991700000|2022-12-02 14:35:00|292|290|291|290|292|290|289|287|1500
1669992000000|2022-12-02 14:40:00|290|289|289|287|293|290|289|287|600
1669992300000|2022-12-02 14:45:00|288|286|289|288|289|288|288|286|6100
1669992600000|2022-12-02 14:50:00|288|287|289|287|290|288|288|286|1200
1669992900000|2022-12-02 14:55:00|290|288|292|290|292|290|290|288|0
1669993200000|2022-12-02 15:00:00|293|291|293|292|293|292|293|291|500
1669993500000|2022-12-02 15:05:00|294|293|296|295|296|295|293|292|900
1669993800000|2022-12-02 15:10:00|297|296|299|298|299|298|297|296|1100
1669994100000|2022-12-02 15:15:00|298|297|298|297|299|297|298|297|300
1669994400000|2022-12-02 15:20:00|299|296|299|297|299|297|298|296|0
1669994700000|2022-12-02 15:25:00|300|298|299|297|300|298|299|297|600
1669995000000|2022-12-02 15:30:00|298|298|299|297|299|298|298|296|900
1669995300000|2022-12-02 15:35:00|298|296|298|296|298|297|298|296|100
1669995600000|2022-12-02 15:40:00|297||297||298||297||1000
1669995900000|2022-12-02 15:45:00|298|297|298|297|298|297|298|296|300
1669996200000|2022-12-02 15:50:00|299|298|299|298|300|299|299|298|1400
1669996500000|2022-12-02 15:55:00|298|297|298|297|299|298|298|297|0
1669996800000|2022-12-02 16:00:00|299|295|296|295|299|295|296|295|300
1669997100000|2022-12-02 16:05:00|297|294|297|296|297|296|297|294|1800
1669997400000|2022-12-02 16:10:00|298||298||298||298||0
1669997700000|2022-12-02 16:15:00|297||298||298||297||100
1669998000000|2022-12-02 16:20:00|299|297|299|297|299|297|299|296|200
1669998300000|2022-12-02 16:25:00||298||297||298||297|0
1669998600000|2022-12-02 16:30:00|298|298|298|296|299|298|298|296|1400
1669998900000|2022-12-02 16:35:00|297||297||297||297||100
1669999200000|2022-12-02 16:40:00|298||298||298||297||2100
1669999500000|2022-12-02 16:45:00|299|297|298|297|299|298|298|297|0
1669999800000|2022-12-02 16:50:00|299||299||299||299||0
1670000100000|2022-12-02 16:55:00||298||297||298||297|300
1670000400000|2022-12-02 17:00:00|298|296|298|296|298|296|298|296|200
1670000700000|2022-12-02 17:05:00|297||298||298||297||500
1670001000000|2022-12-02 17:10:00||297||297||297||297|0
1670001300000|2022-12-02 17:15:00|299||299||299||299||500
1670001600000|2022-12-02 17:20:00|298||299||299||298||0
1670001900000|2022-12-02 17:25:00|298|296|297|296|298|296|297|296|200
1670002200000|2022-12-02 17:30:00|296|295|296|295|296|295|296|295|400
1670002500000|2022-12-02 17:35:00|297|294|295|293|297|294|295|293|900
1670002800000|2022-12-02 17:40:00|294|294|295|294|295|294|294|294|1500
1670003700000|2022-12-02 17:55:00|||||||||300
1670004000000|2022-12-02 18:00:00|296||295||296||295||600
1670004600000|2022-12-02 18:10:00||293||293||294||293|1500
1670004900000|2022-12-02 18:15:00||294||294||294||293|0
1670005200000|2022-12-02 18:20:00|296|295|297|295|297|295|296|294|1900
1670005500000|2022-12-02 18:25:00|296||297||297||296||0
1670006100000|2022-12-02 18:35:00|296|294|295|294|296|294|295|294|0
1670006400000|2022-12-02 18:40:00|296||295||296||295||500
1670006700000|2022-12-02 18:45:00|296||295||296||295||300
1670007000000|2022-12-02 18:50:00|296||295||296||295||1200
1670007300000|2022-12-02 18:55:00||293||294||294||293|0
1670007600000|2022-12-02 19:00:00|296||296||296||296||500
1670008500000|2022-12-02 19:15:00|||||||||300
1670008800000|2022-12-02 19:20:00|||||||||1000
1670009700000|2022-12-02 19:35:00|295||296||296||295||900
1670010000000|2022-12-02 19:40:00|295||295||296||295||100
1670010300000|2022-12-02 19:45:00|296||296||296||296||700
1670010600000|2022-12-02 19:50:00|295||295||296||295||200
1670010900000|2022-12-02 19:55:00|296||295||296||295||0
1670011200000|2022-12-02 20:00:00|296|295|296|295|296|295|296|294|900
1670011500000|2022-12-02 20:05:00|297|294|298|296|298|296|297|294|1300
1670011800000|2022-12-02 20:10:00|297|297|298|297|298|297|297|297|0
1670012100000|2022-12-02 20:15:00|299||299||299||299||9600
1670012400000|2022-12-02 20:20:00|||||||||400
1670013000000|2022-12-02 20:30:00|298||298||298||298||0
1670013300000|2022-12-02 20:35:00|299|298|299|298|299|298|299|298|400
1670014200000|2022-12-02 20:50:00|298|297|298|297|298|297|298|297|2400
1670014500000|2022-12-02 20:55:00|299|298|300|297|300|298|299|297|5700
1670250600000|2022-12-05 14:30:00|304|300|306|303|307|304|301|300|8900
1670250900000|2022-12-05 14:35:00|305|302|305|303|308|305|305|302|600
1670251200000|2022-12-05 14:40:00|304|302|302|300|304|302|301|299|1400
1670251500000|2022-12-05 14:45:00|301|301|302|300|302|301|300|298|1800
1670251800000|2022-12-05 14:50:00|301|299|301|299|301|300|300|298|800
1670252100000|2022-12-05 14:55:00|300|298|300|297|301|298|298|297|1800
1670252400000|2022-12-05 15:00:00|299|296|297|295|300|296|296|295|1900
1670252700000|2022-12-05 15:05:00|296|294|295|293|297|295|295|293|100
1670253000000|2022-12-05 15:10:00|296|294|296|294|296|295|295|293|500
1670253300000|2022-12-05 15:15:00|295|293|294|292|295|293|294|292|1600
1670253600000|2022-12-05 15:20:00|295|293|295|294|295|294|295|293|0
1670253900000|2022-12-05 15:25:00|294|293|296|294|296|295|294|293|800
1670254200000|2022-12-05 15:30:00|295|295|296|295|296|295|295|294|0
1670254500000|2022-12-05 15:35:00|297|296|296|295|297|296|296|295|3100
1670254800000|2022-12-05 15:40:00|297|296|300|298|300|299|297|296|2500
1670255100000|2022-12-05 15:45:00|301|299|300|298|301|299|300|298|2200
1670255400000|2022-12-05 15:50:00|301|299|299|297|301|299|298|297|800
1670255700000|2022-12-05 15:55:00|298|296|297|295|299|296|296|295|1300
1670256000000|2022-12-05 16:00:00|296|296|297|295|297|296|296|295|1300
1670256300000|2022-12-05 16:05:00|296||296||297||296||100
1670256600000|2022-12-05 16:10:00|297|296|296|295|297|296|296|295|0
1670256900000|2022-12-05 16:15:00|297|294|294|293|297|294|294|292|1600
1670257200000|2022-12-05 16:20:00|295|292|293|292|295|293|293|292|1100
1670257500000|2022-12-05 16:25:00|294||294||294||294||0
1670257800000|2022-12-05 16:30:00|293|291|292|291|293|292|292|291|300
1670258100000|2022-12-05 16:35:00|293|290|293|291|293|291|293|290|300
1670258400000|2022-12-05 16:40:00||292||291||292||291|1200
1670258700000|2022-12-05 16:45:00||292||291||292||291|0
1670259000000|2022-12-05 16:50:00||292||291||292||291|0
1670259300000|2022-12-05 16:55:00|292|290|291|290|292|290|291|290|100
1670259600000|2022-12-05 17:00:00||289||289||289||289|1400
1670259900000|2022-12-05 17:05:00|290|288|291|289|291|290|290|288|100
1670260200000|2022-12-05 17:10:00||290||290||290||289|0
1670260500000|2022-12-05 17:15:00|292|291|292|290|292|291|291|290|0
1670260800000|2022-12-05 17:20:00|291||292||292||291||0
1670261100000|2022-12-05 17:25:00|||||||||1100
1670261400000|2022-12-05 17:30:00|291|289|290|288|291|289|290|288|100
1670261700000|2022-12-05 17:35:00||289||289||289||288|0
1670262000000|2022-12-05 17:40:00|289|288|289|288|289|288|289|288|1600
1670262300000|2022-12-05 17:45:00|290|289|290|288|291|289|290|288|500
1670262600000|2022-12-05 17:50:00|289|287|289|287|289|287|289|287|300
1670262900000|2022-12-05 17:55:00|288|286|288|286|288|286|288|286|600
1670263200000|2022-12-05 18:00:00|289|287|288|287|289|287|288|287|0
1670263500000|2022-12-05 18:05:00|289|286|287|286|289|287|287|286|3900
1670263800000|2022-12-05 18:10:00||285||286||286||285|0
1670264100000|2022-12-05 18:15:00|288|287|288|286|289|287|288|286|800
1670264400000|2022-12-05 18:20:00|287|285|287|285|288|286|287|285|1000
1670264700000|2022-12-05 18:25:00|288|286|287|285|288|286|287|285|0
1670265300000|2022-12-05 18:35:00|288|286|288|286|288|286|288|286|1000
1670265600000|2022-12-05 18:40:00|287|287|287|286|287|287|287|286|300
1670265900000|2022-12-05 18:45:00|286|285|286|285|286|285|286|285|400
1670266200000|2022-12-05 18:50:00|285|283|285|283|285|283|285|283|1200
1670266500000|2022-12-05 18:55:00|284|282|284|282|284|283|283|282|1100
1670266800000|2022-12-05 19:00:00|283|281|283|282|283|282|283|281|0
1670267100000|2022-12-05 19:05:00|284|283|284|283|284|283|284|283|300
1670267400000|2022-12-05 19:10:00|285|282|285|284|285|284|284|282|600
1670267700000|2022-12-05 19:15:00|284|283|284|283|284|284|284|283|0
1670268000000|2022-12-05 19:20:00|283|282|283|282|283|282|283|282|600
1670268300000|2022-12-05 19:25:00|284|281|282|281|284|281|282|281|2000
1670268600000|2022-12-05 19:30:00|281|280|280|278|282|280|280|278|3300
1670268900000|2022-12-05 19:35:00|281|279|282|280|282|280|281|279|400
1670269200000|2022-12-05 19:40:00|281|281|282|280|282|281|281|280|0
1670269500000|2022-12-05 19:45:00|281||282||282||281||0
1670269800000|2022-12-05 19:50:00|||||||||100
1670270100000|2022-12-05 19:55:00|281|279|282|280|282|280|281|279|1100
1670270400000|2022-12-05 20:00:00|281|279|280|279|281|279|280|279|200
1670270700000|2022-12-05 20:05:00||278||279||279||278|200
1670271000000|2022-12-05 20:10:00|279|278|280|279|280|279|279|278|1300
1670271300000|2022-12-05 20:15:00|279|278|279|278|279|279|279|278|0
1670271600000|2022-12-05 20:20:00|280|279|280|278|280|279|280|278|800
1670271900000|2022-12-05 20:25:00|279|277|278|277|279|277|278|277|700
1670272200000|2022-12-05 20:30:00|279|278|279|278|279|278|279|278|1900
1670272500000|2022-12-05 20:35:00|280|279|279|278|280|279|279|278|200
1670272800000|2022-12-05 20:40:00|278|277|278|276|278|277|278|276|2400
1670273100000|2022-12-05 20:45:00||277||276||277||276|2700
1670273400000|2022-12-05 20:50:00||277||277||277||277|2100
1670273700000|2022-12-05 20:55:00|279|276|277|276|279|277|277|276|6900
1670337000000|2022-12-06 14:30:00|285|277|274|272|287|277|274|272|4700
1670337300000|2022-12-06 14:35:00|273|271|272|271|274|272|272|271|700
1670337600000|2022-12-06 14:40:00|273|269|270|268|273|270|270|268|1600
1670337900000|2022-12-06 14:45:00|269|269|272|270|272|270|269|268|500
1670338200000|2022-12-06 14:50:00|271|271|271|270|272|271|271|270|6100
1670338500000|2022-12-06 14:55:00|272|269|269|267|272|269|269|267|3000
1670338800000|2022-12-06 15:00:00|268|266|267|265|269|266|267|265|1500
1670339100000|2022-12-06 15:05:00|266|264|266|265|266|265|265|264|1200
1670339400000|2022-12-06 15:10:00|267|266|267|266|267|266|266|265|600
1670339700000|2022-12-06 15:15:00|268||267||268||267||6300
1670340000000|2022-12-06 15:20:00|268|267|270|268|270|268|268|267|700
1670340300000|2022-12-06 15:25:00|269|267|270|268|270|269|268|267|2100
1670340600000|2022-12-06 15:30:00|269|267|269|267|270|268|268|267|7200
1670340900000|2022-12-06 15:35:00|268|268|267|266|269|268|267|266|1500
1670341200000|2022-12-06 15:40:00||265||265||266||265|2800
1670341800000|2022-12-06 15:50:00|268|266|268|266|268|266|268|266|800
1670342100000|2022-12-06 15:55:00|267|267|268|266|268|267|267|266|400
1670342400000|2022-12-06 16:00:00|266|265|266|265|266|265|266|265|1000
1670342700000|2022-12-06 16:05:00|267|266|267|265|267|266|266|265|1300
1670343000000|2022-12-06 16:10:00|269|266|269|267|269|267|269|266|1200
1670343300000|2022-12-06 16:15:00|268|268|269|267|269|268|268|267|400
1670343600000|2022-12-06 16:20:00|270|268|270|269|270|269|270|268|5500
1670344200000|2022-12-06 16:30:00|||||||||500
1670344500000|2022-12-06 16:35:00|269|268|270|268|270|268|269|268|2700
1670344800000|2022-12-06 16:40:00|269|267|270|268|270|268|269|267|0
1670345100000|2022-12-06 16:45:00|269|267|269|267|270|267|269|267|0
1670345400000|2022-12-06 16:50:00|268||268||268||268||0
1670345700000|2022-12-06 16:55:00|267|266|267|266|267|266|267|266|500
1670346000000|2022-12-06 17:00:00|268||268||268||268||0
1670346300000|2022-12-06 17:05:00|267|265|267|265|267|265|267|265|600
1670346900000|2022-12-06 17:15:00|265|264|265|264|265|264|265|264|1300
1670347200000|2022-12-06 17:20:00|266||265||266||265||0
1670347500000|2022-12-06 17:25:00|266||265||266||265||400
1670347800000|2022-12-06 17:30:00|266|265|266|264|266|265|265|264|800
1670348100000|2022-12-06 17:35:00|265||265||266||265||0
1670348400000|2022-12-06 17:40:00|266|265|265|264|266|265|265|264|600
1670348700000|2022-12-06 17:45:00|266||266||266||265||900
1670349000000|2022-12-06 17:50:00|265||265||266||265||0
1670349300000|2022-12-06 17:55:00|266||265||266||265||0
1670349900000|2022-12-06 18:05:00|||||||||200
1670350200000|2022-12-06 18:10:00|264|263|265|263|265|263|264|263|2500
1670350500000|2022-12-06 18:15:00|266|264|266|264|266|264|266|264|100
1670351400000|2022-12-06 18:30:00|265|263|265|264|265|264|264|263|600
1670351700000|2022-12-06 18:35:00|266|263|265|263|266|263|264|263|1200
1670352000000|2022-12-06 18:40:00|264|264|267|265|267|265|264|264|900
1670352600000|2022-12-06 18:50:00|||||||||100
1670353200000|2022-12-06 19:00:00|266|263|265|264|266|264|265|263|300
1670353500000|2022-12-06 19:05:00||263||264||264||263|200
1670353800000|2022-12-06 19:10:00||263||264||264||263|0
1670354100000|2022-12-06 19:15:00|266|263|265|264|266|264|265|263|400
1670354400000|2022-12-06 19:20:00||263||263||264||263|0
1670355000000|2022-12-06 19:30:00|||||||||100
1670355600000|2022-12-06 19:40:00|266|264|266|265|266|265|266|264|1600
1670355900000|2022-12-06 19:45:00|267||267||267||267||0
1670356200000|2022-12-06 19:50:00|266|266|268|266|268|266|266|265|200
1670356800000|2022-12-06 20:00:00||267||266||267||266|0
1670357100000|2022-12-06 20:05:00||267||266||267||266|200
1670357700000|2022-12-06 20:15:00|267|267|266|265|267|267|266|265|400
1670358300000|2022-12-06 20:25:00|265|264|265|263|265|264|265|263|500
1670358600000|2022-12-06 20:30:00|266|264|266|264|266|265|265|263|1200
1670358900000|2022-12-06 20:35:00|265||265||266||265||200
1670359200000|2022-12-06 20:40:00|266|265|267|266|267|266|266|265|1100
1670359500000|2022-12-06 20:45:00|266|265|266|264|266|265|266|264|2800
1670359800000|2022-12-06 20:50:00|265|265|266|265|266|265|265|265|1300
1670360100000|2022-12-06 20:55:00|267|266|264|262|267|266|264|262|6700
1670423400000|2022-12-07 14:30:00|262|260|262|259|262|260|259|256|1800
1670423700000|2022-12-07 14:35:00|263|260|264|263|265|263|263|260|2000
1670424000000|2022-12-07 14:40:00|263|262|262|261|265|263|262|261|1100
1670424300000|2022-12-07 14:45:00|263|260|259|258|263|260|259|257|1700
1670424600000|2022-12-07 14:50:00|258|257|259|257|259|257|257|256|4100
1670424900000|2022-12-07 14:55:00|258|256|258|256|259|257|257|256|0
1670425200000|2022-12-07 15:00:00|257|254|258|256|258|256|254|253|3200
1670425500000|2022-12-07 15:05:00|257|257|257|255|258|257|256|255|600
1670425800000|2022-12-07 15:10:00|256|254|257|256|257|256|255|254|700
1670426100000|2022-12-07 15:15:00|256|255|256|255|258|256|256|255|12800
1670426400000|2022-12-07 15:20:00|255|254|255|254|255|254|255|254|10300
1670426700000|2022-12-07 15:25:00|254|253|256|254|256|255|254|253|100
1670427000000|2022-12-07 15:30:00|257|255|255|254|257|255|255|254|7000
1670427300000|2022-12-07 15:35:00||253||253||253||253|1000
1670427600000|2022-12-07 15:40:00|256|254|256|254|256|254|256|254|0
1670427900000|2022-12-07 15:45:00|257|255|258|256|258|256|256|255|1300
1670428200000|2022-12-07 15:50:00|259|257|259|257|259|258|258|257|1100
1670428800000|2022-12-07 16:00:00||258||257||258||257|100
1670429100000|2022-12-07 16:05:00|260|258|257|255|260|258|257|255|1300
1670429400000|2022-12-07 16:10:00||256||255||256||255|400
1670429700000|2022-12-07 16:15:00||256||256||256||256|100
1670430000000|2022-12-07 16:20:00|256|255|255|253|256|255|255|253|500
1670430300000|2022-12-07 16:25:00|254||254||254||254||100
1670430600000|2022-12-07 16:30:00|255|254|255|253|255|254|255|253|300
1670430900000|2022-12-07 16:35:00|256|254|256|254|256|255|256|254|0
1670431200000|2022-12-07 16:40:00||255||254||255||254|0
1670431500000|2022-12-07 16:45:00|257|255|257|255|257|255|257|255|100
1670431800000|2022-12-07 16:50:00|256|256|257|255|258|256|256|255|0
1670432100000|2022-12-07 16:55:00|258|256|259|257|259|257|258|256|400
1670432400000|2022-12-07 17:00:00|258|256|257|256|258|257|257|256|600
1670433000000|2022-12-07 17:10:00|||||||||100
1670433600000|2022-12-07 17:20:00|256|255|257|255|257|255|256|255|700
1670433900000|2022-12-07 17:25:00|256|256|257|256|257|256|256|255|0
1670434200000|2022-12-07 17:30:00|256|255|256|254|256|255|256|254|600
1670434500000|2022-12-07 17:35:00|255|255|256|254|256|255|254|253|1700
1670434800000|2022-12-07 17:40:00|257|255|257|255|257|256|257|255|100
1670435100000|2022-12-07 17:45:00|258|256|258|256|258|256|258|256|100
1670435400000|2022-12-07 17:50:00|259|257|258|256|259|257|258|256|5600
1670436000000|2022-12-07 18:00:00|||||||||200
1670436300000|2022-12-07 18:05:00|||||||||100
1670436600000|2022-12-07 18:10:00||257||257||257||257|0
1670436900000|2022-12-07 18:15:00||256||256||257||256|100
1670437200000|2022-12-07 18:20:00|257|257|258|256|258|257|257|256|1400
1670438100000|2022-12-07 18:35:00|257|255|256|255|257|255|256|255|500
1670438400000|2022-12-07 18:40:00|257|256|257|255|257|256|257|255|100
1670438700000|2022-12-07 18:45:00|256||256||256||256||0
1670439300000|2022-12-07 18:55:00|255|254|255|253|255|254|255|253|600
1670439600000|2022-12-07 19:00:00|254|251|253|252|254|252|253|251|900
1670439900000|2022-12-07 19:05:00|254|251|254|253|254|253|254|251|900
1670440200000|2022-12-07 19:10:00|255||255||255||255||0
1670440800000|2022-12-07 19:20:00|254||254||254||254||400
1670441100000|2022-12-07 19:25:00|255||255||255||255||0
1670441400000|2022-12-07 19:30:00|||||||||100
1670441700000|2022-12-07 19:35:00|||||||||100
1670442000000|2022-12-07 19:40:00|254||255||255||254||1100
1670442300000|2022-12-07 19:45:00||254||254||254||254|0
1670442600000|2022-12-07 19:50:00||253||253||253||253|800
1670442900000|2022-12-07 19:55:00|254|254|255|254|256|254|254|254|1100
1670443200000|2022-12-07 20:00:00|256|255|256|254|256|255|256|254|100
1670443800000|2022-12-07 20:10:00|||||||||100
1670445300000|2022-12-07 20:35:00|||||||||100
1670445600000|2022-12-07 20:40:00|||||||||1100
1670445900000|2022-12-07 20:45:00|255|255|256|255|256|255|255|255|200
1670446500000|2022-12-07 20:55:00|258||258||258||258||9200
1670509800000|2022-12-08 14:30:00|259|253|255|252|261|257|255|252|7600
1670510100000|2022-12-08 14:35:00|254||254||254||254||100
1670510400000|2022-12-08 14:40:00|255|253|254|252|255|253|253|252|1800
1670510700000|2022-12-08 14:45:00|253|253|256|254|256|255|253|253|2100
1670511000000|2022-12-08 14:50:00|257|255|259|257|260|258|257|255|1500
1670511300000|2022-12-08 14:55:00|260|258|260|258|260|258|257|255|2400
1670511600000|2022-12-08 15:00:00|261|259|261|259|261|259|260|258|1800
1670511900000|2022-12-08 15:05:00|262|260|262|260|263|262|262|260|0
1670512200000|2022-12-08 15:10:00|263|261|263|261|263|261|262|260|10800
1670512500000|2022-12-08 15:15:00|262|260|261|259|262|260|261|259|2100
1670512800000|2022-12-08 15:20:00|260||261||261||260||400
1670513100000|2022-12-08 15:25:00|262|260|261|259|262|260|260|259|2700
1670513400000|2022-12-08 15:30:00|262|260|262|260|262|261|262|259|100
1670513700000|2022-12-08 15:35:00|263|261|262|260|263|261|262|260|200
1670514000000|2022-12-08 15:40:00|261|259|260|259|261|259|260|259|300
1670514300000|2022-12-08 15:45:00|259|258|260|258|260|259|259|258|1000
1670514600000|2022-12-08 15:50:00|259|257|258|257|259|257|258|257|500
1670514900000|2022-12-08 15:55:00|259|256|258|256|259|257|258|256|0
1670515200000|2022-12-08 16:00:00|257|257|257|256|257|257|257|256|1300
1670515500000|2022-12-08 16:05:00|258|257|257|255|258|257|257|255|0
1670515800000|2022-12-08 16:10:00||256||256||256||255|1200
1670516100000|2022-12-08 16:15:00|256|255|257|255|257|256|256|255|400
1670516400000|2022-12-08 16:20:00|256|254|255|254|256|255|255|254|1000
1670516700000|2022-12-08 16:25:00|256|255|257|255|257|255|256|255|1000
1670517000000|2022-12-08 16:30:00|258|256|258|257|258|257|258|256|2100
1670517300000|2022-12-08 16:35:00|257|256|258|257|259|257|257|255|2900
1670517600000|2022-12-08 16:40:00|259|256|258|256|259|257|258|256|200
1670517900000|2022-12-08 16:45:00||257||257||257||257|0
1670518800000|2022-12-08 17:00:00|257|256|257|256|257|257|257|256|2500
1670519100000|2022-12-08 17:05:00|258|255|258|257|258|257|258|255|700
1670519400000|2022-12-08 17:10:00||256||256||256||256|0
1670519700000|2022-12-08 17:15:00|||||||||100
1670520300000|2022-12-08 17:25:00|257||257||257||257||2000
1670520900000|2022-12-08 17:35:00|258|257|258|256|258|257|258|256|1000
1670521500000|2022-12-08 17:45:00|||||||||200
1670522100000|2022-12-08 17:55:00|259|257|260|258|260|258|259|257|600
1670522400000|2022-12-08 18:00:00|259||260||260||259||100
1670523300000|2022-12-08 18:15:00|261|259|261|259|261|259|261|259|800
1670523600000|2022-12-08 18:20:00|259|258|259|258|259|258|259|258|100
1670523900000|2022-12-08 18:25:00|260|259|261|259|261|259|260|259|100
1670524200000|2022-12-08 18:30:00|262|260|262|260|262|260|262|260|0
1670524500000|2022-12-08 18:35:00|263|261|264|262|265|263|263|261|1100
1670524800000|2022-12-08 18:40:00|265|263|265|263|265|263|265|263|0
1670525100000|2022-12-08 18:45:00|264||264||265||264||400
1670525400000|2022-12-08 18:50:00|263|262|264|262|264|263|263|262|400
1670525700000|2022-12-08 18:55:00|263|261|263|261|263|262|263|261|0
1670526000000|2022-12-08 19:00:00|262|262|261|260|262|262|261|260|0
1670526300000|2022-12-08 19:05:00|260|259|260|258|261|259|260|258|600
1670526900000|2022-12-08 19:15:00|261|259|261|259|261|259|261|258|100
1670527500000|2022-12-08 19:25:00|260||261||261||260||0
1670527800000|2022-12-08 19:30:00|||||||||100
1670528100000|2022-12-08 19:35:00|260|258|260|258|260|258|260|258|100
1670528400000|2022-12-08 19:40:00||259||259||259||259|0
1670528700000|2022-12-08 19:45:00||258||258||258||258|300
1670529300000|2022-12-08 19:55:00|261|260|260|258|261|260|260|258|1000
1670529600000|2022-12-08 20:00:00|261|259|260|259|261|259|260|259|0
1670529900000|2022-12-08 20:05:00|258|258|260|259|260|259|258|257|300
1670530500000|2022-12-08 20:15:00|259|258|261|260|261|260|259|258|1800
1670530800000|2022-12-08 20:20:00|262|261|261|260|262|261|261|260|1100
1670531100000|2022-12-08 20:25:00|260|259|261|259|261|259|260|259|500
1670531400000|2022-12-08 20:30:00|260|260|260|259|260|260|260|259|1400
1670531700000|2022-12-08 20:35:00|259|258|260|258|260|259|259|258|3600
1670532000000|2022-12-08 20:40:00||259||259||259||259|100
1670532300000|2022-12-08 20:45:00|259|258|259|258|259|258|259|258|600
1670532600000|2022-12-08 20:50:00|258|257|258|257|259|258|258|257|4100
1670532900000|2022-12-08 20:55:00|260|258|260|258|260|259|260|258|1800
1670596200000|2022-12-09 14:30:00|263|260|260|257|263|260|257|255|4000
1670596500000|2022-12-09 14:35:00|259|256|260|258|261|259|258|256|600
1670596800000|2022-12-09 14:40:00|261|259|261|259|261|259|259|257|700
1670597100000|2022-12-09 14:45:00|262|260|260|259|262|260|259|258|0
1670597400000|2022-12-09 14:50:00|259|258|260|258|260|259|259|258|2000
1670597700000|2022-12-09 14:55:00|259|257|261|258|261|259|259|257|1200
1670598000000|2022-12-09 15:00:00|260|259|261|259|261|259|259|257|0
1670598300000|2022-12-09 15:05:00|262|260|261|260|262|260|261|259|2400
1670598600000|2022-12-09 15:10:00|262|261|262|260|262|261|261|260|300
1670598900000|2022-12-09 15:15:00||261||260||261||260|0
1670599200000|2022-12-09 15:20:00||261||260||261||260|0
1670599500000|2022-12-09 15:25:00|261|261|262|260|262|261|261|260|200
1670599800000|2022-12-09 15:30:00|263|261|264|262|265|263|262|261|200
1670600100000|2022-12-09 15:35:00|265|263|265|263|265|263|265|263|0
1670600400000|2022-12-09 15:40:00|264|262|264|262|265|263|264|262|0
1670600700000|2022-12-09 15:45:00|263|261|264|262|265|263|263|261|400
1670601000000|2022-12-09 15:50:00|263|263|265|263|265|263|263|262|1300
1670601300000|2022-12-09 15:55:00|266|264|266|264|266|264|266|264|0
1670601600000|2022-12-09 16:00:00|267|265|267|265|267|265|267|265|0
1670601900000|2022-12-09 16:05:00|266|264|266|264|266|264|266|264|0
1670602200000|2022-12-09 16:10:00|265|265|266|265|266|265|265|265|1200
1670602500000|2022-12-09 16:15:00|267||267||267||267||0
1670603100000|2022-12-09 16:25:00|266||266||266||266||200
1670603400000|2022-12-09 16:30:00|267|266|268|266|268|266|267|266|3400
1670603700000|2022-12-09 16:35:00|269|267|268|267|269|268|267|266|3500
1670604000000|2022-12-09 16:40:00|267|266|267|265|267|266|266|265|100
1670604300000|2022-12-09 16:45:00|266|266|266|265|266|266|266|265|0
1670604600000|2022-12-09 16:50:00|267||266||267||266||100
1670604900000|2022-12-09 16:55:00|||||||||100
1670605800000|2022-12-09 17:10:00|267|266|267|266|267|266|267|266|200
1670606100000|2022-12-09 17:15:00|266|265|267|266|267|266|266|265|300
1670606400000|2022-12-09 17:20:00|266|265|266|265|267|265|266|265|1100
1670607000000|2022-12-09 17:30:00|267||267||267||266||1100
1670607300000|2022-12-09 17:35:00|266||267||267||266||400
1670607600000|2022-12-09 17:40:00|266||266||266||266||0
1670607900000|2022-12-09 17:45:00|265|264|265|263|265|264|265|263|300
1670608200000|2022-12-09 17:50:00|264|262|264|263|264|263|264|262|0
1670608800000|2022-12-09 18:00:00|263|262|263|261|263|262|262|261|300
1670609400000|2022-12-09 18:10:00|262|260|262|260|262|260|262|260|1400
1670609700000|2022-12-09 18:15:00|263|261|263|261|263|261|263|261|0
1670610000000|2022-12-09 18:20:00|262||262||262||262||0
1670610300000|2022-12-09 18:25:00|263||263||263||262||900
1670610600000|2022-12-09 18:30:00|262|262|263|262|263|262|262|262|0
1670611500000|2022-12-09 18:45:00|264|263|264|262|264|263|264|262|1500
1670611800000|2022-12-09 18:50:00|263||263||263||263||0
1670612100000|2022-12-09 18:55:00|264||264||264||264||5200
1670612400000|2022-12-09 19:00:00|263||263||264||263||0
1670612700000|2022-12-09 19:05:00|264||264||264||264||100
1670613000000|2022-12-09 19:10:00|263||264||264||263||0
1670613300000|2022-12-09 19:15:00|263||263||263||263||1200
1670614500000|2022-12-09 19:35:00|264|263|265|263|265|263|263|262|6000
1670614800000|2022-12-09 19:40:00|264||265||265||264||0
1670615100000|2022-12-09 19:45:00|264||265||265||264||0
1670615400000|2022-12-09 19:50:00|264||265||265||264||0
1670615700000|2022-12-09 19:55:00|264||265||265||264||0
1670617200000|2022-12-09 20:20:00|264||264||264||264||0
1670617800000|2022-12-09 20:30:00|265|264|264|263|265|264|264|263|1400
1670618100000|2022-12-09 20:35:00|265|264|265|263|265|264|264|263|100
1670618400000|2022-12-09 20:40:00|264||264||264||264||900
1670618700000|2022-12-09 20:45:00|265|264|265|264|265|264|265|264|3400
1670619000000|2022-12-09 20:50:00|||||||||400
1670619300000|2022-12-09 20:55:00|264|263|265|262|265|263|264|262|7700
1670855400000|2022-12-12 14:30:00|262|261|261|259|262|261|259|256|2500
1670855700000|2022-12-12 14:35:00|262|260|261|259|262|261|261|259|2700
1670856000000|2022-12-12 14:40:00|260|258|261|260|262|260|260|258|800
1670856300000|2022-12-12 14:45:00|262|261|264|262|264|262|262|260|900
1670856600000|2022-12-12 14:50:00||263||262||263||262|0
1670856900000|2022-12-12 14:55:00|263|261|263|261|263|262|263|261|500
1670857200000|2022-12-12 15:00:00|262|262|263|261|263|262|262|261|1100
1670857500000|2022-12-12 15:05:00|262||263||263||262||0
1670857800000|2022-12-12 15:10:00|262|262|262|260|264|262|262|260|400
1670858100000|2022-12-12 15:15:00|261||261||261||261||0
1670858400000|2022-12-12 15:20:00|262|261|262|261|262|261|261|261|300
1670858700000|2022-12-12 15:25:00|263|262|263|262|263|262|262|261|900
1670859000000|2022-12-12 15:30:00||261||262||262||261|0
1670859300000|2022-12-12 15:35:00|264|261|262|261|264|261|262|261|200
1670859600000|2022-12-12 15:40:00|263|262|264|262|264|262|263|262|700
1670859900000|2022-12-12 15:45:00|263||263||263||263||0
1670860200000|2022-12-12 15:50:00|264|263|265|264|265|264|264|263|1100
1670860500000|2022-12-12 15:55:00|267|265|267|265|267|265|266|265|1000
1670860800000|2022-12-12 16:00:00|268|266|268|266|268|266|267|265|800
1670861100000|2022-12-12 16:05:00|269|267|268|267|270|268|268|267|400
1670861400000|2022-12-12 16:10:00||266||266||266||266|300
1670861700000|2022-12-12 16:15:00|267|267|267|266|268|267|267|266|500
1670862000000|2022-12-12 16:20:00|268|267|269|267|269|267|267|267|400
1670862300000|2022-12-12 16:25:00|268|266|268|266|268|266|268|266|300
1670862600000|2022-12-12 16:30:00|267||267||267||267||0
1670862900000|2022-12-12 16:35:00|268||268||268||268||100
1670863200000|2022-12-12 16:40:00|267||267||267||267||100
1670864400000|2022-12-12 17:00:00|266|265|267|266|267|266|266|265|200
1670864700000|2022-12-12 17:05:00|266|265|266|265|266|265|266|265|0
1670865600000|2022-12-12 17:20:00||264||264||264||264|500
1670865900000|2022-12-12 17:25:00|265||265||265||265||0
1670866200000|2022-12-12 17:30:00||263||263||263||263|500
1670866500000|2022-12-12 17:35:00|264||264||264||264||0
1670868000000|2022-12-12 18:00:00|263|262|263|262|263|262|263|262|100
1670868600000|2022-12-12 18:10:00|262|261|262|261|262|261|262|261|100
1670869200000|2022-12-12 18:20:00|263||263||263||263||300
1670869800000|2022-12-12 18:30:00|262||262||262||262||0
1670870100000|2022-12-12 18:35:00|263||262||263||262||100
1670870400000|2022-12-12 18:40:00|263||262||263||262||0
1670870700000|2022-12-12 18:45:00|263||262||263||262||200
1670871000000|2022-12-12 18:50:00|263||263||263||262||400
1670871300000|2022-12-12 18:55:00|262||262||262||262||100
1670872200000|2022-12-12 19:10:00|261|260|262|260|262|261|261|260|700
1670872500000|2022-12-12 19:15:00|261||261||261||261||0
1670872800000|2022-12-12 19:20:00|262|261|262|261|262|261|262|261|100
1670873100000|2022-12-12 19:25:00|||||||||100
1670873400000|2022-12-12 19:30:00||260||261||261||260|300
1670873700000|2022-12-12 19:35:00||260||260||260||260|0
1670874300000|2022-12-12 19:45:00||261||260||261||260|1400
1670874600000|2022-12-12 19:50:00||261||261||261||261|0
1670874900000|2022-12-12 19:55:00|263||263||263||263||400
1670875200000|2022-12-12 20:00:00|262||262||262||262||100
1670875800000|2022-12-12 20:10:00|||||||||100
1670876100000|2022-12-12 20:15:00|||||||||100
1670876700000|2022-12-12 20:25:00|263|262|263|262|263|262|263|262|9200
1670877000000|2022-12-12 20:30:00|262|261|262|261|262|261|262|261|2100
1670877300000|2022-12-12 20:35:00||260||260||261||260|1700
1670877600000|2022-12-12 20:40:00|261||261||261||261||200
1670877900000|2022-12-12 20:45:00|259|258|260|258|260|259|259|258|2400
1670878200000|2022-12-12 20:50:00|259||259||259||259||0
1670878500000|2022-12-12 20:55:00|260|259|261|258|261|259|259|258|7300
1670941800000|2022-12-13 14:30:00|276|275|283|281|287|284|276|275|7200
1670942100000|2022-12-13 14:35:00|284|282|284|282|286|284|283|281|5100
1670942400000|2022-12-13 14:40:00|285|283|285|284|286|285|282|281|8600
1670942700000|2022-12-13 14:45:00|286|285|289|287|290|289|285|284|16600
1670943000000|2022-12-13 14:50:00|288|286|286|284|288|287|286|284|5000
1670943300000|2022-12-13 14:55:00|285|285|284|282|286|285|284|282|1100
1670943600000|2022-12-13 15:00:00|283|281|282|280|284|281|281|280|1700
1670943900000|2022-12-13 15:05:00|281|279|280|278|282|279|279|277|1400
1670944200000|2022-12-13 15:10:00|279|277|279|277|280|278|279|277|400
1670944500000|2022-12-13 15:15:00|278|276|279|277|279|277|278|276|100
1670944800000|2022-12-13 15:20:00|278|276|277|275|279|276|277|275|600
1670945100000|2022-12-13 15:25:00|276|274|276|274|277|275|275|273|900
1670945400000|2022-12-13 15:30:00|275|273|276|274|276|274|274|272|5700
1670945700000|2022-12-13 15:35:00|275|273|274|272|276|274|273|272|100
1670946000000|2022-12-13 15:40:00|275|273|275|274|275|274|275|272|0
1670946300000|2022-12-13 15:45:00|276|275|275|273|277|275|275|273|4300
1670946600000|2022-12-13 15:50:00|274|272|275|273|276|274|274|272|0
1670946900000|2022-12-13 15:55:00|274|274|274|272|275|274|274|272|0
1670947200000|2022-12-13 16:00:00|273|273|273|272|273|273|273|272|0
1670947500000|2022-12-13 16:05:00||271||272||272||271|500
1670947800000|2022-12-13 16:10:00|274|271|274|273|274|273|274|271|200
1670948100000|2022-12-13 16:15:00|275||275||275||275||0
1670948400000|2022-12-13 16:20:00|274|272|274|273|274|273|273|272|500
1670948700000|2022-12-13 16:25:00|||||||||100
1670949000000|2022-12-13 16:30:00|275|274|272|270|275|274|271|270|1500
1670949300000|2022-12-13 16:35:00||271||270||271||270|0
1670949600000|2022-12-13 16:40:00|271||271||271||271||0
1670949900000|2022-12-13 16:45:00|270|269|268|267|270|269|268|266|28100
1670950200000|2022-12-13 16:50:00|269|265|267|265|269|266|267|265|1000
1670950500000|2022-12-13 16:55:00|266||267||267||266||0
1670950800000|2022-12-13 17:00:00|266|266|267|266|267|266|266|265|1200
1670951100000|2022-12-13 17:05:00|268|267|267|265|268|267|267|265|400
1670951400000|2022-12-13 17:10:00|266|263|265|264|266|264|265|263|1400
1670951700000|2022-12-13 17:15:00|266|263|264|262|266|264|264|262|500
1670952000000|2022-12-13 17:20:00|265|263|265|263|266|264|265|263|1800
1670952300000|2022-12-13 17:25:00|264|264|264|263|265|264|264|263|0
1670952600000|2022-12-13 17:30:00|263|262|264|262|264|262|263|262|1400
1670952900000|2022-12-13 17:35:00|265|263|265|264|265|264|264|262|0
1670953200000|2022-12-13 17:40:00|266|263|265|264|266|264|264|262|100
1670953500000|2022-12-13 17:45:00|266|263|264|263|266|264|264|262|300
1670953800000|2022-12-13 17:50:00|265|264|266|264|266|264|265|263|100
1670954100000|2022-12-13 17:55:00|265|263|266|264|266|264|265|263|0
1670954400000|2022-12-13 18:00:00|267|266|268|266|268|267|267|266|5100
1670954700000|2022-12-13 18:05:00|267|267|267|265|268|267|267|265|1100
1670955000000|2022-12-13 18:10:00|268|266|267|266|268|267|267|266|500
1670955300000|2022-12-13 18:15:00|268|267|268|267|268|267|268|266|0
1670955600000|2022-12-13 18:20:00|269|268|269|268|269|268|269|268|400
1670955900000|2022-12-13 18:25:00|268|267|269|267|269|268|268|267|600
1670956200000|2022-12-13 18:30:00|271|268|270|269|271|269|270|268|2200
1670956500000|2022-12-13 18:35:00|269|268|270|269|271|269|269|268|1200
1670956800000|2022-12-13 18:40:00|271|268|271|269|271|269|271|268|100
1670957100000|2022-12-13 18:45:00|270|270|270|268|271|270|270|268|500
1670957400000|2022-12-13 18:50:00|269|267|268|267|269|267|268|266|4400
1670957700000|2022-12-13 18:55:00|269|266|269|268|269|268|269|266|400
1670958000000|2022-12-13 19:00:00|270|267|270|268|270|269|269|267|0
1670958300000|2022-12-13 19:05:00|269|267|269|268|269|268|269|267|0
1670959200000|2022-12-13 19:20:00|268|267|269|267|269|267|267|266|0
1670959500000|2022-12-13 19:25:00|268||268||268||268||0
1670959800000|2022-12-13 19:30:00|267|266|268|266|268|266|267|266|1100
1670960100000|2022-12-13 19:35:00||267||267||267||266|0
1670960400000|2022-12-13 19:40:00|269|268|270|268|270|268|268|268|400
1670961000000|2022-12-13 19:50:00|269|267|268|267|269|267|268|267|200
1670961300000|2022-12-13 19:55:00|267|266|267|266|267|267|267|266|300
1670961600000|2022-12-13 20:00:00|266|265|265|263|266|265|265|263|100
1670962500000|2022-12-13 20:15:00|266|264|266|264|266|264|266|264|0
1670962800000|2022-12-13 20:20:00|265|265|266|265|266|265|265|265|100
1670963400000|2022-12-13 20:30:00|||||||||100
1670963700000|2022-12-13 20:35:00|265|264|265|264|265|264|265|264|400
1670964000000|2022-12-13 20:40:00|264|263|264|263|264|263|264|263|3300
1670964300000|2022-12-13 20:45:00|265|264|265|264|265|264|265|263|1900
1670964600000|2022-12-13 20:50:00|||||||||300
1670964900000|2022-12-13 20:55:00|264|263|264|263|264|263|264|263|2700
1671028200000|2022-12-14 14:30:00|267|262|266|263|267|264|262|260|4200
1671028500000|2022-12-14 14:35:00|267|264|268|266|268|266|266|264|1500
1671028800000|2022-12-14 14:40:00|267|265|266|264|267|265|266|264|1500
1671029100000|2022-12-14 14:45:00|265|263|265|263|266|264|264|262|1100
1671029400000|2022-12-14 14:50:00|266|264|266|265|266|265|265|263|1800
1671029700000|2022-12-14 14:55:00|265|264|268|265|268|266|265|263|2000
1671030000000|2022-12-14 15:00:00|267|266|266|264|267|266|265|264|700
1671030300000|2022-12-14 15:05:00|267|265|267|265|267|265|266|264|500
1671030600000|2022-12-14 15:10:00|266|266|268|266|268|266|266|266|900
1671030900000|2022-12-14 15:15:00|269|267|269|268|269|268|269|267|0
1671031200000|2022-12-14 15:20:00|270|269|270|268|271|269|270|268|2300
1671031500000|2022-12-14 15:25:00||269||268||269||268|200
1671031800000|2022-12-14 15:30:00|269|267|269|267|269|267|269|267|100
1671032100000|2022-12-14 15:35:00|268|266|269|267|269|267|268|266|500
1671032400000|2022-12-14 15:40:00|||||||||100
1671033600000|2022-12-14 16:00:00|270|268|269|268|270|268|269|268|300
1671033900000|2022-12-14 16:05:00||267||267||267||267|800
1671034500000|2022-12-14 16:15:00|||||||||100
1671034800000|2022-12-14 16:20:00|270|269|271|269|271|269|270|269|13700
1671035100000|2022-12-14 16:25:00|272|270|272|270|272|270|272|270|600
1671035400000|2022-12-14 16:30:00|271|269|270|269|271|269|270|269|700
1671036000000|2022-12-14 16:40:00|271||271||271||271||0
1671036300000|2022-12-14 16:45:00|270||270||270||270||0
1671036600000|2022-12-14 16:50:00|269|268|270|268|270|268|269|268|900
1671036900000|2022-12-14 16:55:00|269||270||270||269||0
1671037200000|2022-12-14 17:00:00|269||269||269||269||0
1671037500000|2022-12-14 17:05:00|270|269|270|269|270|269|270|269|0
1671037800000|2022-12-14 17:10:00|269|268|269|268|270|268|269|268|200
1671038100000|2022-12-14 17:15:00|268|267|267|266|268|267|267|266|2300
1671038400000|2022-12-14 17:20:00|||||||||100
1671038700000|2022-12-14 17:25:00|268|265|268|266|268|266|266|265|700
1671039300000|2022-12-14 17:35:00|267|267|267|266|267|267|267|266|0
1671039600000|2022-12-14 17:40:00|268||268||268||267||0
1671039900000|2022-12-14 17:45:00|267||267||268||267||100
1671040200000|2022-12-14 17:50:00|266|265|266|264|266|265|266|264|1900
1671040500000|2022-12-14 17:55:00||265||265||265||265|0
1671040800000|2022-12-14 18:00:00|267||267||267||267||0
1671041400000|2022-12-14 18:10:00|266||267||267||266||0
1671041700000|2022-12-14 18:15:00|266||266||266||266||0
1671042000000|2022-12-14 18:20:00|267|266|269|268|269|268|267|266|10000
1671042300000|2022-12-14 18:25:00|270|269|270|269|270|269|270|269|6000
1671042600000|2022-12-14 18:30:00|271||271||271||271||100
1671042900000|2022-12-14 18:35:00|273|270|274|272|274|272|273|270|2800
1671043200000|2022-12-14 18:40:00|273|271|273|271|273|271|273|271|2300
1671043500000|2022-12-14 18:45:00||272||271||272||271|0
1671043800000|2022-12-14 18:50:00|274|272|274|272|274|272|273|272|12300
1671044100000|2022-12-14 18:55:00|273|273|275|272|275|273|273|272|1900
1671044400000|2022-12-14 19:00:00|274|271|269|267|274|271|268|265|2600
1671044700000|2022-12-14 19:05:00|268|265|267|265|268|266|264|263|2100
1671045000000|2022-12-14 19:10:00|268|266|270|268|270|269|268|266|1700
1671045300000|2022-12-14 19:15:00|269|267|270|268|270|269|268|267|100
1671045600000|2022-12-14 19:20:00|269|267|269|267|270|268|269|267|0
1671045900000|2022-12-14 19:25:00|268|268|269|267|270|268|268|267|2700
1671046200000|2022-12-14 19:30:00|268|266|264|263|269|267|264|263|300
1671046500000|2022-12-14 19:35:00|265|264|266|264|266|264|264|263|400
1671046800000|2022-12-14 19:40:00|265|265|269|267|269|268|265|265|1400
1671047100000|2022-12-14 19:45:00|268|266|269|267|269|267|267|265|900
1671047400000|2022-12-14 19:50:00|268|268|269|267|269|268|267|266|0
1671047700000|2022-12-14 19:55:00|268|266|269|267|269|268|268|266|0
1671048000000|2022-12-14 20:00:00|268|268|272|270|272|271|268|268|2100
1671048300000|2022-12-14 20:05:00|271|269|272|270|272|270|270|268|400
1671048600000|2022-12-14 20:10:00|273|271|274|272|274|273|273|271|0
1671048900000|2022-12-14 20:15:00|273|271|271|270|273|271|271|270|2700
1671049200000|2022-12-14 20:20:00|272|271|272|270|272|271|271|270|2300
1671049500000|2022-12-14 20:25:00|271|269|268|267|271|269|268|267|400
1671049800000|2022-12-14 20:30:00|269|266|269|267|269|267|268|266|0
1671050100000|2022-12-14 20:35:00|268|266|269|267|269|267|267|266|200
1671050400000|2022-12-14 20:40:00|268||269||269||268||0
1671050700000|2022-12-14 20:45:00|268||269||269||268||0
1671051000000|2022-12-14 20:50:00|268|268|271|270|271|270|268|268|3300
1671051300000|2022-12-14 20:55:00|272||271||272||271||2700
1671114600000|2022-12-15 14:30:00|269|264|259|258|269|265|259|258|6300
1671114900000|2022-12-15 14:35:00|260|259|262|260|262|260|259|258|2200
1671115200000|2022-12-15 14:40:00|261|261|262|260|262|261|261|259|100
1671115500000|2022-12-15 14:45:00|263|261|261|259|263|261|260|259|400
1671115800000|2022-12-15 14:50:00|260|260|260|258|261|260|259|258|100
1671116100000|2022-12-15 14:55:00|259|259|258|257|259|259|258|256|200
1671116400000|2022-12-15 15:00:00|257|256|259|257|259|257|257|256|3100
1671116700000|2022-12-15 15:05:00|260|258|260|259|260|259|260|258|200
1671117000000|2022-12-15 15:10:00|261||261||261||261||100
1671117300000|2022-12-15 15:15:00|262|260|263|262|263|262|261|260|400
1671117600000|2022-12-15 15:20:00|262|261|263|261|263|262|262|261|500
1671117900000|2022-12-15 15:25:00|262|262|263|261|263|262|262|261|0
1671118200000|2022-12-15 15:30:00|262|260|262|260|262|261|262|260|500
1671118800000|2022-12-15 15:40:00|261|259|261|260|261|260|260|259|600
1671119100000|2022-12-15 15:45:00|260|259|259|258|260|259|259|258|700
1671120000000|2022-12-15 16:00:00|260|259|260|259|260|259|260|258|0
1671120300000|2022-12-15 16:05:00|259|258|258|256|259|258|258|256|800
1671120600000|2022-12-15 16:10:00|257|257|258|256|258|257|257|256|1000
1671120900000|2022-12-15 16:15:00|259|257|259|257|259|257|259|257|300
1671121200000|2022-12-15 16:20:00|258|258|259|257|259|258|258|257|700
1671121500000|2022-12-15 16:25:00|258|256|258|257|258|257|258|256|0
1671121800000|2022-12-15 16:30:00||256||257||257||256|0
1671122100000|2022-12-15 16:35:00|259|258|258|257|259|258|258|257|100
1671122400000|2022-12-15 16:40:00||256||256||256||256|200
1671122700000|2022-12-15 16:45:00||257||257||257||256|0
1671123000000|2022-12-15 16:50:00||256||257||257||256|0
1671123300000|2022-12-15 16:55:00|257|256|258|256|258|256|257|256|5200
1671123600000|2022-12-15 17:00:00|259|257|259|258|259|258|259|257|200
1671124200000|2022-12-15 17:10:00|260|259|260|259|260|259|260|259|400
1671124800000|2022-12-15 17:20:00|261|260|261|260|261|260|261|260|1100
1671125700000|2022-12-15 17:35:00|260|259|261|259|261|259|260|259|600
1671126300000|2022-12-15 17:45:00|260|258|259|258|260|258|259|257|600
1671126900000|2022-12-15 17:55:00|||||||||300
1671127200000|2022-12-15 18:00:00||257||258||258||257|0
1671127500000|2022-12-15 18:05:00||257||258||258||257|100
1671129300000|2022-12-15 18:35:00|260||260||260||260||400
1671129600000|2022-12-15 18:40:00|259|259|260|259|260|259|259|258|1100
1671129900000|2022-12-15 18:45:00|||||||||200
1671130200000|2022-12-15 18:50:00|259|258|260|258|260|259|259|258|2100
1671130500000|2022-12-15 18:55:00|259|259|259|258|259|259|259|258|1000
1671130800000|2022-12-15 19:00:00|260|259|260|258|260|259|260|258|4300
1671131100000|2022-12-15 19:05:00|259|259|259|258|259|259|259|258|600
1671131400000|2022-12-15 19:10:00|258|257|259|257|259|257|258|257|1100
1671131700000|2022-12-15 19:15:00||258||258||258||258|900
1671132000000|2022-12-15 19:20:00||257||258||258||257|0
1671132900000|2022-12-15 19:35:00|260|259|261|259|261|260|260|259|1300
1671133500000|2022-12-15 19:45:00|260|260|260|258|260|260|260|258|300
1671134100000|2022-12-15 19:55:00|259||260||260||259||5200
1671134400000|2022-12-15 20:00:00||259||258||259||258|1200
1671135000000|2022-12-15 20:10:00|259||259||259||259||0
1671135300000|2022-12-15 20:15:00|258|257|258|257|259|257|258|257|800
1671135600000|2022-12-15 20:20:00|259||258||259||258||300
1671135900000|2022-12-15 20:25:00|||||||||100
1671136800000|2022-12-15 20:40:00|257|256|257|255|257|256|256|255|5200
1671137100000|2022-12-15 20:45:00||256||256||256||256|100
1671137700000|2022-12-15 20:55:00|256|255|256|255|256|256|256|255|3400
1671201000000|2022-12-16 14:30:00|254|252|255|253|255|253|254|252|0
1671201300000|2022-12-16 14:35:00|256|254|254|253|256|254|254|252|7700
1671201600000|2022-12-16 14:40:00|255|252|255|253|255|254|255|252|200
1671201900000|2022-12-16 14:45:00|254|252|255|253|255|254|254|252|0
1671202200000|2022-12-16 14:50:00|256|254|257|255|257|255|256|254|1700
1671202500000|2022-12-16 14:55:00|256|254|254|252|256|254|254|252|500
1671202800000|2022-12-16 15:00:00|253|251|252|250|253|251|252|250|6600
1671203100000|2022-12-16 15:05:00||251||250||251||250|400
1671203400000|2022-12-16 15:10:00|251|249|251|249|251|249|251|249|400
1671203700000|2022-12-16 15:15:00|250|248|249|248|250|248|249|248|7100
1671204000000|2022-12-16 15:20:00||247||247||247||247|0
1671204300000|2022-12-16 15:25:00|248|248|249|248|249|248|248|247|4600
1671204600000|2022-12-16 15:30:00|248|247|248|246|248|247|248|246|2600
1671204900000|2022-12-16 15:35:00||247||246||247||246|0
1671205200000|2022-12-16 15:40:00|249|247|249|248|249|248|249|247|600
1671205500000|2022-12-16 15:45:00|248|247|248|247|248|247|248|246|100
1671205800000|2022-12-16 15:50:00||246||246||246||246|0
1671206100000|2022-12-16 15:55:00||247||246||247||246|100
1671206400000|2022-12-16 16:00:00|249|247|248|247|249|248|248|247|1200
1671206700000|2022-12-16 16:05:00|249|248|249|248|249|248|249|248|200
1671207000000|2022-12-16 16:10:00|248|247|249|247|249|247|247|246|1500
1671207300000|2022-12-16 16:15:00||248||247||248||247|0
1671207600000|2022-12-16 16:20:00|248|246|248|246|248|246|248|246|0
1671208200000|2022-12-16 16:30:00|247|247|248|246|248|247|247|246|100
1671208500000|2022-12-16 16:35:00|247|247|248|247|248|247|247|246|0
1671209100000|2022-12-16 16:45:00|247|246|247|245|247|246|246|245|600
1671209400000|2022-12-16 16:50:00|||||||||400
1671209700000|2022-12-16 16:55:00|246|244|245|244|246|244|245|244|1800
1671210000000|2022-12-16 17:00:00|246|245|245|244|246|245|245|244|600
1671210600000|2022-12-16 17:10:00||243||244||244||243|500
1671210900000|2022-12-16 17:15:00|244|243|245|244|245|244|244|243|2000
1671211200000|2022-12-16 17:20:00|244|243|244|243|244|243|244|243|400
1671212100000|2022-12-16 17:35:00|246|244|246|245|246|245|246|244|200
1671212400000|2022-12-16 17:40:00|245|244|245|244|245|244|245|244|1000
1671212700000|2022-12-16 17:45:00|246|243|246|244|246|244|246|243|200
1671213000000|2022-12-16 17:50:00||245||245||245||245|0
1671213300000|2022-12-16 17:55:00||244||245||245||244|100
1671213600000|2022-12-16 18:00:00|247|246|248|246|248|246|247|245|1700
1671213900000|2022-12-16 18:05:00|249|247|249|247|249|247|248|247|0
1671214200000|2022-12-16 18:10:00|248||248||249||248||1100
1671214500000|2022-12-16 18:15:00|||||||||500
1671214800000|2022-12-16 18:20:00||246||246||246||246|400
1671215400000|2022-12-16 18:30:00|249|247|249|248|249|248|249|247|300
1671215700000|2022-12-16 18:35:00|250|249|250|248|250|249|250|248|1700
1671216000000|2022-12-16 18:40:00|249||250||250||249||9700
1671216300000|2022-12-16 18:45:00|249||250||250||249||100
1671216600000|2022-12-16 18:50:00|249||249||250||249||0
1671216900000|2022-12-16 18:55:00|||||||||200
1671217500000|2022-12-16 19:05:00|250||250||250||249||300
1671217800000|2022-12-16 19:10:00|251|249|251|250|251|250|251|249|600
1671218100000|2022-12-16 19:15:00|250|249|250|249|250|250|250|249|1200
1671218400000|2022-12-16 19:20:00|249|248|250|248|250|248|249|248|500
1671218700000|2022-12-16 19:25:00|||||||||500
1671219300000|2022-12-16 19:35:00||249||249||249||249|0
1671219900000|2022-12-16 19:45:00|251|250|252|250|252|250|251|250|800
1671220800000|2022-12-16 20:00:00|251|251|251|250|251|251|251|250|1600
1671221100000|2022-12-16 20:05:00|250|249|250|248|250|249|249|248|8400
1671221400000|2022-12-16 20:10:00|249||250||250||249||0
1671221700000|2022-12-16 20:15:00||249||249||249||249|100
1671222600000|2022-12-16 20:30:00|251|250|251|250|251|250|251|250|3400
1671222900000|2022-12-16 20:35:00|252|251|254|253|254|253|252|251|6700
1671223200000|2022-12-16 20:40:00|||||||||7200
1671223500000|2022-12-16 20:45:00|||||||||8000
1671223800000|2022-12-16 20:50:00|256|256|261|260|261|260|255|255|6900
1671224100000|2022-12-16 20:55:00|262|261|254|251|264|262|254|251|19400
1671460200000|2022-12-19 14:30:00|250|247|243|241|250|248|243|241|10900
1671460500000|2022-12-19 14:35:00|244|240|244|242|244|242|241|239|3700
1671460800000|2022-12-19 14:40:00|243|241|243|241|243|242|242|240|2800
1671461100000|2022-12-19 14:45:00|242|240|242|240|242|241|242|240|1000
1671461400000|2022-12-19 14:50:00|||||||||2000
1671461700000|2022-12-19 14:55:00|241|239|242|240|242|241|240|239|2100
1671462000000|2022-12-19 15:00:00|241|239|241|239|241|240|239|238|1900
1671462300000|2022-12-19 15:05:00|240|240|241|239|241|240|240|238|1900
1671462600000|2022-12-19 15:10:00|||||||||900
1671462900000|2022-12-19 15:15:00|243|241|243|241|243|241|243|241|2500
1671463200000|2022-12-19 15:20:00|244|242|243|241|244|242|242|240|300
1671463500000|2022-12-19 15:25:00||242||242||242||241|0
1671463800000|2022-12-19 15:30:00|244|241|243|241|244|241|243|241|0
1671464100000|2022-12-19 15:35:00|242|242|241|240|242|242|241|240|400
1671464400000|2022-12-19 15:40:00|242||241||242||241||100
1671464700000|2022-12-19 15:45:00|242|239|245|244|245|244|242|239|100
1671465000000|2022-12-19 15:50:00||243||243||243||243|0
1671465300000|2022-12-19 15:55:00|244|242|243|242|244|242|243|242|13600
1671465600000|2022-12-19 16:00:00||241||242||242||241|0
1671465900000|2022-12-19 16:05:00||241||242||242||241|100
1671466200000|2022-12-19 16:10:00||241||242||242||241|0
1671466500000|2022-12-19 16:15:00||241||241||241||241|0
1671466800000|2022-12-19 16:20:00|242|242|243|242|243|242|242|241|1800
1671467400000|2022-12-19 16:30:00||241||241||241||241|100
1671467700000|2022-12-19 16:35:00|242|240|242|240|242|240|241|240|300
1671469800000|2022-12-19 17:10:00|243|241|243|241|243|241|243|241|0
1671470100000|2022-12-19 17:15:00|||||||||2800
1671470400000|2022-12-19 17:20:00||242||241||242||241|300
1671471000000|2022-12-19 17:30:00|242||242||242||242||100
1671471300000|2022-12-19 17:35:00|243|240|241|240|243|240|241|240|100
1671471600000|2022-12-19 17:40:00|||||||||200
1671471900000|2022-12-19 17:45:00|242||242||242||242||1900
1671472200000|2022-12-19 17:50:00|247|245|247|245|247|245|247|245|500
1671472500000|2022-12-19 17:55:00|246|244|245|243|246|244|245|243|900
1671472800000|2022-12-19 18:00:00|246|244|246|244|246|244|246|244|500
1671473100000|2022-12-19 18:05:00|247|245|247|245|247|245|247|245|1100
1671473400000|2022-12-19 18:10:00|246||247||247||246||1400
1671473700000|2022-12-19 18:15:00|246|246|247|246|247|246|246|246|100
1671474000000|2022-12-19 18:20:00|248||248||248||247||0
1671474300000|2022-12-19 18:25:00|247|245|247|245|247|246|246|245|600
1671474600000|2022-12-19 18:30:00|246|244|246|244|246|244|245|244|100
1671474900000|2022-12-19 18:35:00|||||||||100
1671475200000|2022-12-19 18:40:00|245||245||245||245||0
1671475500000|2022-12-19 18:45:00||243||243||243||243|0
1671475800000|2022-12-19 18:50:00|||||||||1000
1671476100000|2022-12-19 18:55:00|244|244|243|242|244|244|243|242|2800
1671476400000|2022-12-19 19:00:00||241||241||241||241|0
1671476700000|2022-12-19 19:05:00|244|242|244|242|244|242|244|242|100
1671477000000|2022-12-19 19:10:00|243||243||243||243||0
1671477600000|2022-12-19 19:20:00|244||243||244||243||0
1671478200000|2022-12-19 19:30:00|242|241|242|241|242|241|242|241|200
1671478500000|2022-12-19 19:35:00|243|242|244|242|244|242|243|241|1200
1671478800000|2022-12-19 19:40:00||243||242||243||242|0
1671479100000|2022-12-19 19:45:00||243||243||243||243|0
1671479400000|2022-12-19 19:50:00|243|242|243|242|243|242|243|242|200
1671480000000|2022-12-19 20:00:00|242|241|242|240|242|241|242|240|100
1671480600000|2022-12-19 20:10:00||241||241||241||241|0
1671480900000|2022-12-19 20:15:00||240||240||240||240|200
1671481200000|2022-12-19 20:20:00||241||241||241||241|600
1671481500000|2022-12-19 20:25:00||240||240||240||240|200
1671481800000|2022-12-19 20:30:00|241||241||241||241||0
1671482100000|2022-12-19 20:35:00|||||||||200
1671482700000|2022-12-19 20:45:00|||||||||2500
1671483000000|2022-12-19 20:50:00|242|241|240|239|242|241|240|239|2800
1671483300000|2022-12-19 20:55:00||238||238||238||238|2200
1671546600000|2022-12-20 14:30:00|244|238|243|241|244|241|240|238|1600
1671546900000|2022-12-20 14:35:00|242|239|243|241|243|241|241|239|200
1671547200000|2022-12-20 14:40:00|242|240|240|238|242|240|240|238|500
1671547500000|2022-12-20 14:45:00|239|237|239|237|239|237|239|237|400
1671547800000|2022-12-20 14:50:00|240|238|241|240|241|240|240|238|1400
1671548100000|2022-12-20 14:55:00|242|241|244|242|244|243|242|240|1100
1671548400000|2022-12-20 15:00:00|245|243|246|244|246|245|245|243|900
1671548700000|2022-12-20 15:05:00|247|245|246|245|247|245|246|245|200
1671549000000|2022-12-20 15:10:00|245|244|246|244|246|245|245|243|200
1671549300000|2022-12-20 15:15:00|245|245|246|244|246|245|245|244|200
1671549600000|2022-12-20 15:20:00|245|245|247|246|247|246|245|245|200
1671549900000|2022-12-20 15:25:00|248|247|248|246|248|247|248|246|500
1671550200000|2022-12-20 15:30:00|249|247|249|248|249|248|249|247|1000
1671550500000|2022-12-20 15:35:00|248|247|249|247|249|247|248|247|4000
1671550800000|2022-12-20 15:40:00|248|246|246|245|248|246|246|245|800
1671551100000|2022-12-20 15:45:00||244||244||245||244|11500
1671551400000|2022-12-20 15:50:00|245|243|245|243|245|243|245|243|300
1671551700000|2022-12-20 15:55:00|244|242|243|242|244|242|243|242|200
1671552000000|2022-12-20 16:00:00|244|243|244|242|244|243|244|242|200
1671552300000|2022-12-20 16:05:00|243|241|243|241|243|241|243|241|500
1671552600000|2022-12-20 16:10:00|241|239|241|239|241|239|241|239|5200
1671552900000|2022-12-20 16:15:00|240||240||240||240||0
1671553200000|2022-12-20 16:20:00|241|240|241|240|241|240|241|240|400
1671553800000|2022-12-20 16:30:00|242|241|242|241|242|241|242|241|900
1671554100000|2022-12-20 16:35:00|||||||||100
1671554400000|2022-12-20 16:40:00|243|242|243|242|243|242|243|242|1000
1671554700000|2022-12-20 16:45:00|242|241|242|241|242|241|242|241|2700
1671555000000|2022-12-20 16:50:00|243|242|243|242|243|242|243|242|300
1671555300000|2022-12-20 16:55:00|244||244||244||244||0
1671555900000|2022-12-20 17:05:00|||||||||100
1671556200000|2022-12-20 17:10:00|243||243||243||243||0
1671556500000|2022-12-20 17:15:00|244|243|244|243|244|243|244|243|900
1671556800000|2022-12-20 17:20:00|||||||||100
1671557100000|2022-12-20 17:25:00|243|242|243|241|243|242|242|241|1300
1671557400000|2022-12-20 17:30:00|242|240|242|240|242|241|242|240|200
1671557700000|2022-12-20 17:35:00|241||241||241||241||600
1671558000000|2022-12-20 17:40:00|242||242||242||242||500
1671558600000|2022-12-20 17:50:00|241|241|242|241|242|241|241|241|1100
1671558900000|2022-12-20 17:55:00|243|242|243|242|243|242|243|242|13200
1671559200000|2022-12-20 18:00:00|244||244||244||244||200
1671559500000|2022-12-20 18:05:00|243||243||243||243||0
1671559800000|2022-12-20 18:10:00|242|241|242|241|242|241|241|240|600
1671560100000|2022-12-20 18:15:00|241|240|241|240|241|240|241|240|500
1671560400000|2022-12-20 18:20:00|242|241|242|241|242|241|242|241|500
1671561000000|2022-12-20 18:30:00|243||243||243||243||400
1671561300000|2022-12-20 18:35:00|244|242|244|242|244|242|244|242|500
1671562200000|2022-12-20 18:50:00|||||||||100
1671562800000|2022-12-20 19:00:00|243|241|242|241|243|241|242|241|300
1671563100000|2022-12-20 19:05:00|241|240|242|241|242|241|241|240|100
1671563400000|2022-12-20 19:10:00||240||241||241||240|0
1671564000000|2022-12-20 19:20:00|||||||||1200
1671564300000|2022-12-20 19:25:00|241|240|241|240|241|240|241|240|0
1671564600000|2022-12-20 19:30:00|242|241|242|241|242|241|242|241|300
1671564900000|2022-12-20 19:35:00|241|240|241|240|241|240|241|240|100
1671565800000|2022-12-20 19:50:00|240|239|240|239|240|239|240|239|1100
1671566400000|2022-12-20 20:00:00|||||||||100
1671566700000|2022-12-20 20:05:00||238||238||238||238|900
1671567300000|2022-12-20 20:15:00||239||239||239||239|200
1671567600000|2022-12-20 20:20:00|||||||||1000
1671567900000|2022-12-20 20:25:00|239|238|239|238|239|238|239|238|2500
1671568200000|2022-12-20 20:30:00|240|239|239|238|240|239|239|238|900
1671568500000|2022-12-20 20:35:00|240|239|240|239|240|239|240|239|200
1671568800000|2022-12-20 20:40:00|238|237|239|237|239|238|238|237|2100
1671569100000|2022-12-20 20:45:00|240|238|240|238|240|238|240|238|400
1671569700000|2022-12-20 20:55:00|242|239|240|238|242|239|240|238|4100
1671633000000|2022-12-21 14:30:00|245|241|239|236|245|241|239|236|0
1671633300000|2022-12-21 14:35:00|238|237|240|238|240|239|238|237|0
1671633600000|2022-12-21 14:40:00|239|236|241|239|241|239|238|236|0
1671633900000|2022-12-21 14:45:00|242|240|241|240|242|241|241|239|0
1671634200000|2022-12-21 14:50:00|240|239|240|239|240|240|240|239|0
1671634500000|2022-12-21 14:55:00|239|238|239|238|240|238|239|238|0
1671634800000|2022-12-21 15:00:00|240|239|239|238|240|239|239|238|0
1671635100000|2022-12-21 15:05:00|240|239|241|239|241|240|240|239|0
1671635400000|2022-12-21 15:10:00||240||240||240||239|0
1671635700000|2022-12-21 15:15:00|242|241|242|241|242|241|241|241|0
1671636000000|2022-12-21 15:20:00|241|240|241|240|242|240|241|240|0
1671636300000|2022-12-21 15:25:00|240|239|240|239|240|239|240|239|0
1671636600000|2022-12-21 15:30:00|241|240|241|239|241|240|241|239|0
1671636900000|2022-12-21 15:35:00|242|240|242|241|242|241|242|240|0
1671637500000|2022-12-21 15:45:00||240||240||240||240|0
1671637800000|2022-12-21 15:50:00|241||241||241||241||0
1671638100000|2022-12-21 15:55:00||239||239||239||239|0
1671638400000|2022-12-21 16:00:00||240||239||240||239|0
1671638700000|2022-12-21 16:05:00||240||240||240||240|0
1671639000000|2022-12-21 16:10:00|240|239|240|239|240|239|240|239|0
1671639300000|2022-12-21 16:15:00|239|238|240|239|240|239|239|238|0
1671639600000|2022-12-21 16:20:00|241|240|240|239|241|240|240|239|0
1671640200000|2022-12-21 16:30:00|241|240|241|240|241|240|241|240|0
1671640500000|2022-12-21 16:35:00|240|239|240|239|240|239|240|239|0
1671641100000|2022-12-21 16:45:00|239|238|240|238|240|238|239|238|0
1671641400000|2022-12-21 16:50:00|239||239||239||239||0
1671642600000|2022-12-21 17:10:00|238|237|238|237|238|237|238|237|0
1671642900000|2022-12-21 17:15:00|237|236|238|236|238|236|237|236|0
1671643200000|2022-12-21 17:20:00|237|237|239|237|239|237|237|237|0
1671643800000|2022-12-21 17:30:00||238||238||238||238|0
1671646800000|2022-12-21 18:20:00|238|237|238|237|238|237|238|237|0
1671648000000|2022-12-21 18:40:00|237|236|237|236|237|236|237|236|0
1671648900000|2022-12-21 18:55:00|238||238||238||238||0
1671649200000|2022-12-21 19:00:00|237|237|238|237|239|237|237|237|0
1671649800000|2022-12-21 19:10:00|239|238|239|238|239|238|239|238|0
1671650100000|2022-12-21 19:15:00|238|237|238|237|238|237|238|237|0
1671650700000|2022-12-21 19:25:00|240|238|240|238|240|238|239|238|0
1671651300000|2022-12-21 19:35:00|239|237|238|237|239|237|238|237|0
1671652200000|2022-12-21 19:50:00|237|236|237|236|237|236|237|236|0
1671652500000|2022-12-21 19:55:00|||||||||5800
1671653400000|2022-12-21 20:10:00|||||||||100
1671654000000|2022-12-21 20:20:00|238|237|237|236|238|237|237|236|600
1671654300000|2022-12-21 20:25:00|||||||||900
1671654600000|2022-12-21 20:30:00|||||||||600
1671654900000|2022-12-21 20:35:00|||||||||7300
1671655200000|2022-12-21 20:40:00|||||||||800
1671655500000|2022-12-21 20:45:00|236|235|237|236|237|236|236|235|800
1671656100000|2022-12-21 20:55:00||235||235||236||235|6500
1671719400000|2022-12-22 14:30:00|236|233|230|228|236|233|230|228|3800
1671719700000|2022-12-22 14:35:00|229|227|227|226|230|229|227|226|7900
1671720000000|2022-12-22 14:40:00|226|225|226|225|227|226|226|224|1200
1671720300000|2022-12-22 14:45:00|225|224|225|224|226|224|225|224|800
1671720600000|2022-12-22 14:50:00||223||223||224||223|900
1671720900000|2022-12-22 14:55:00|224|224|226|224|226|224|224|223|5300
1671721200000|2022-12-22 15:00:00|225|223|224|223|225|223|224|223|300
1671721500000|2022-12-22 15:05:00|223|222|224|222|224|222|223|222|1700
1671721800000|2022-12-22 15:10:00|223|223|223|221|223|223|223|221|2200
1671722100000|2022-12-22 15:15:00||222||222||222||222|0
1671722400000|2022-12-22 15:20:00|222|221|220|219|222|221|220|219|1600
1671722700000|2022-12-22 15:25:00|221|220|221|220|222|220|220|218|4800
1671723000000|2022-12-22 15:30:00|220|219|221|220|221|220|220|219|3200
1671723300000|2022-12-22 15:35:00|222|221|222|220|222|221|221|220|1000
1671723600000|2022-12-22 15:40:00||221||220||221||220|200
1671723900000|2022-12-22 15:45:00|221||221||222||221||400
1671724200000|2022-12-22 15:50:00|222||222||222||221||0
1671724500000|2022-12-22 15:55:00|221|219|220|219|221|219|220|219|300
1671724800000|2022-12-22 16:00:00|221|220|221|219|221|220|221|219|900
1671725100000|2022-12-22 16:05:00||220||220||220||220|0
1671725400000|2022-12-22 16:10:00|220|219|220|218|220|219|220|218|3000
1671725700000|2022-12-22 16:15:00||219||219||219||219|500
1671726000000|2022-12-22 16:20:00|221||220||221||220||2100
1671726300000|2022-12-22 16:25:00|||||||||500
1671726600000|2022-12-22 16:30:00|219|218|219|218|219|218|219|218|800
1671726900000|2022-12-22 16:35:00|218|217|218|217|218|217|218|217|2500
1671727200000|2022-12-22 16:40:00|219|216|219|217|219|217|219|216|600
1671727500000|2022-12-22 16:45:00|218||218||218||218||200
1671727800000|2022-12-22 16:50:00|219|218|218|217|219|218|218|217|15500
1671728100000|2022-12-22 16:55:00|219|216|218|216|219|216|218|216|1100
1671728400000|2022-12-22 17:00:00|217||218||218||217||0
1671729000000|2022-12-22 17:10:00||217||216||217||216|100
1671729300000|2022-12-22 17:15:00||217||217||217||216|2900
1671729600000|2022-12-22 17:20:00|217|216|217|216|217|216|217|216|2200
1671729900000|2022-12-22 17:25:00|216|215|216|215|216|215|216|215|4600
1671730200000|2022-12-22 17:30:00|||||||||4000
1671730500000|2022-12-22 17:35:00|215|214|215|214|215|214|215|214|1400
1671730800000|2022-12-22 17:40:00|216|215|216|215|216|215|216|214|900
1671731700000|2022-12-22 17:55:00|||||||||100
1671732000000|2022-12-22 18:00:00||214||214||214||214|1000
1671732300000|2022-12-22 18:05:00|215|215|216|215|216|215|215|214|1900
1671732600000|2022-12-22 18:10:00|217|214|216|214|217|214|216|214|900
1671733500000|2022-12-22 18:25:00|217|215|217|215|217|215|217|215|400
1671733800000|2022-12-22 18:30:00|216||216||216||216||0
1671734100000|2022-12-22 18:35:00|217||217||217||217||600
1671734400000|2022-12-22 18:40:00|218|216|218|216|218|216|218|216|300
1671735000000|2022-12-22 18:50:00||217||216||217||216|700
1671735600000|2022-12-22 19:00:00||217||217||217||217|1800
1671735900000|2022-12-22 19:05:00|219|218|221|219|221|219|219|218|1000
1671736200000|2022-12-22 19:10:00|222|220|223|221|223|222|222|220|300
1671736500000|2022-12-22 19:15:00|224|222|222|220|224|222|221|220|600
1671736800000|2022-12-22 19:20:00|221||221||222||221||500
1671737100000|2022-12-22 19:25:00|222|221|222|220|222|221|222|220|3500
1671737400000|2022-12-22 19:30:00|221||222||222||221||500
1671738000000|2022-12-22 19:40:00|||||||||500
1671738600000|2022-12-22 19:50:00|221|221|222|221|222|221|221|221|1100
1671738900000|2022-12-22 19:55:00|||||||||100
1671739200000|2022-12-22 20:00:00|223|222|223|221|223|222|223|221|900
1671739500000|2022-12-22 20:05:00|224|222|224|222|224|222|224|222|0
1671739800000|2022-12-22 20:10:00||223||222||223||222|100
1671740100000|2022-12-22 20:15:00|225|223|225|223|225|223|225|223|0
1671740400000|2022-12-22 20:20:00|226|224|226|224|226|225|225|224|100
1671740700000|2022-12-22 20:25:00|227|225|229|227|229|228|227|225|2900
1671741000000|2022-12-22 20:30:00|225|228|225|224|226|228|225|224|400
1671741300000|2022-12-22 20:35:00|224|223|224|222|225|223|224|222|700
1671741600000|2022-12-22 20:40:00||223||223||223||223|100
1671741900000|2022-12-22 20:45:00|223|222|223|222|223|222|223|222|3300
1671742200000|2022-12-22 20:50:00|222|221|223|221|223|221|222|221|2700
1671742500000|2022-12-22 20:55:00|222|222|224|219|224|222|222|219|1100
1671805800000|2022-12-23 14:30:00|225|220|224|222|227|225|223|220|1100
1671806100000|2022-12-23 14:35:00|223|221|223|221|223|222|222|220|100
1671806400000|2022-12-23 14:40:00|221|219|224|222|224|222|221|219|2600
1671806700000|2022-12-23 14:45:00|223|221|221|219|223|221|221|219|300
1671807000000|2022-12-23 14:50:00|222|220|221|219|222|221|220|219|1400
1671807300000|2022-12-23 14:55:00|220|218|220|218|221|218|220|218|2600
1671807600000|2022-12-23 15:00:00|221|219|220|218|221|219|219|218|1900
1671807900000|2022-12-23 15:05:00|219|219|221|219|221|219|219|219|0
1671808200000|2022-12-23 15:10:00|220|220|221|219|221|220|220|219|1400
1671808500000|2022-12-23 15:15:00|222|221|223|222|223|222|222|221|6200
1671808800000|2022-12-23 15:20:00|224|221|224|222|224|222|224|221|3300
1671809100000|2022-12-23 15:25:00|223|221|222|221|223|221|222|221|3500
1671809400000|2022-12-23 15:30:00|223|222|224|222|224|223|223|222|1900
1671809700000|2022-12-23 15:35:00|225|223|226|224|226|224|225|223|100
1671810000000|2022-12-23 15:40:00|225|223|224|223|225|223|224|223|600
1671810300000|2022-12-23 15:45:00|223|222|223|222|223|223|223|222|700
1671810600000|2022-12-23 15:50:00||221||221||221||221|0
1671810900000|2022-12-23 15:55:00||222||221||222||221|100
1671811200000|2022-12-23 16:00:00|222|220|221|220|222|220|220|219|6100
1671811500000|2022-12-23 16:05:00|220|219|221|219|221|219|220|219|1400
1671811800000|2022-12-23 16:10:00||220||220||220||220|100
1671812700000|2022-12-23 16:25:00|||||||||100
1671813000000|2022-12-23 16:30:00|220|219|220|219|220|219|220|219|1600
1671813600000|2022-12-23 16:40:00|219|218|219|218|220|219|219|218|1000
1671813900000|2022-12-23 16:45:00|220|219|219|218|220|219|219|218|300
1671814200000|2022-12-23 16:50:00|220||219||220||219||0
1671814500000|2022-12-23 16:55:00|218|217|219|218|219|218|218|217|800
1671815100000|2022-12-23 17:05:00|||||||||100
1671815700000|2022-12-23 17:15:00|218|217|218|217|218|217|218|217|400
1671816000000|2022-12-23 17:20:00|219|218|220|218|220|218|219|218|500
1671816300000|2022-12-23 17:25:00||219||218||219||218|100
1671816600000|2022-12-23 17:30:00|||||||||100
1671816900000|2022-12-23 17:35:00|219||219||220||219||0
1671817200000|2022-12-23 17:40:00|218|217|219|217|219|217|218|217|1200
1671817500000|2022-12-23 17:45:00||218||218||218||218|100
1671817800000|2022-12-23 17:50:00|218|217|218|217|218|217|218|217|500
1671818100000|2022-12-23 17:55:00||216||216||216||216|1200
1671818400000|2022-12-23 18:00:00||217||216||217||216|0
1671819900000|2022-12-23 18:25:00|217||217||217||217||200
1671820200000|2022-12-23 18:30:00|216|215|217|216|217|216|216|215|1000
1671820500000|2022-12-23 18:35:00|||||||||200
1671820800000|2022-12-23 18:40:00|||||||||100
1671821100000|2022-12-23 18:45:00|216|215|217|216|217|216|216|215|700
1671821400000|2022-12-23 18:50:00|218|217|218|217|218|217|218|217|1300
1671821700000|2022-12-23 18:55:00|||||||||1700
1671822000000|2022-12-23 19:00:00|217|216|216|215|217|216|216|215|1900
1671822600000|2022-12-23 19:10:00|217|216|217|216|217|216|217|216|1400
1671822900000|2022-12-23 19:15:00|||||||||500
1671824400000|2022-12-23 19:40:00|||||||||1100
1671824700000|2022-12-23 19:45:00|||||||||100
1671825600000|2022-12-23 20:00:00|216|215|216|215|217|215|216|215|1300
1671826500000|2022-12-23 20:15:00|217|216|217|216|217|216|217|216|700
1671826800000|2022-12-23 20:20:00|216|215|216|215|216|215|216|215|400
1671827100000|2022-12-23 20:25:00||214||215||215||214|600
1671827400000|2022-12-23 20:30:00|215|214|216|215|216|215|215|214|900
1671827700000|2022-12-23 20:35:00|||||||||100
1671828000000|2022-12-23 20:40:00|215|214|215|214|215|214|215|214|800
1671828300000|2022-12-23 20:45:00|216|215|216|215|216|215|216|215|300
1671828600000|2022-12-23 20:50:00|||||||||300
1671828900000|2022-12-23 20:55:00||214||214||215||214|3700
1672237800000|2022-12-28 14:30:00|208|205|209|207|210|207|208|205|1300
1672238100000|2022-12-28 14:35:00|210|209|210|208|213|210|209|208|1200
1672238400000|2022-12-28 14:40:00||209||208||209||208|1000
1672238700000|2022-12-28 14:45:00|209|209|210|208|210|209|209|208|2000
1672239000000|2022-12-28 14:50:00|209|207|208|206|209|207|207|206|4700
1672239300000|2022-12-28 14:55:00|209|207|208|207|209|207|208|207|0
1672239600000|2022-12-28 15:00:00|209||209||209||208||1100
1672239900000|2022-12-28 15:05:00|208||208||209||208||600
1672240200000|2022-12-28 15:10:00|207|206|207|205|207|206|207|205|1800
1672240500000|2022-12-28 15:15:00|206|206|207|205|207|206|206|205|1500
1672240800000|2022-12-28 15:20:00|208|206|207|206|208|206|207|206|700
1672241100000|2022-12-28 15:25:00|206|205|205|204|206|205|205|204|1300
1672241400000|2022-12-28 15:30:00|206|205|206|205|206|205|205|204|1300
1672241700000|2022-12-28 15:35:00|205|204|204|203|205|204|204|203|300
1672242000000|2022-12-28 15:40:00|205|202|203|202|205|203|203|202|16500
1672242300000|2022-12-28 15:45:00|202|201|202|201|202|202|202|201|3000
1672242600000|2022-12-28 15:50:00||200||201||201||200|600
1672242900000|2022-12-28 15:55:00|201|200|201|200|201|201|201|200|700
1672243200000|2022-12-28 16:00:00|||||||||400
1672243500000|2022-12-28 16:05:00|202|201|202|200|202|201|202|200|400
1672243800000|2022-12-28 16:10:00||201||201||201||201|0
1672244100000|2022-12-28 16:15:00|201|200|202|200|202|201|201|200|600
1672244400000|2022-12-28 16:20:00||201||201||201||200|100
1672244700000|2022-12-28 16:25:00|201|200|202|201|202|201|201|200|1000
1672245000000|2022-12-28 16:30:00|203||202||203||202||0
1672245300000|2022-12-28 16:35:00||200||200||201||200|1400
1672246500000|2022-12-28 16:55:00|201||201||201||201||2300
1672246800000|2022-12-28 17:00:00|||||||||200
1672247100000|2022-12-28 17:05:00|199|198|199|197|199|198|199|197|4000
1672247400000|2022-12-28 17:10:00|198||198||198||198||0
1672247700000|2022-12-28 17:15:00|197|196|197|196|197|196|197|195|2000
1672248000000|2022-12-28 17:20:00|198|197|198|197|198|197|198|197|100
1672248300000|2022-12-28 17:25:00|199||198||199||198||1100
1672248600000|2022-12-28 17:30:00|||||||||1800
1672248900000|2022-12-28 17:35:00|||||||||400
1672249200000|2022-12-28 17:40:00|199|198|198|197|199|198|198|197|1000
1672249500000|2022-12-28 17:45:00|199|198|199|197|199|198|199|197|0
1672249800000|2022-12-28 17:50:00|200|198|200|198|200|198|200|198|200
1672250100000|2022-12-28 17:55:00|199|199|200|199|200|199|199|199|300
1672250400000|2022-12-28 18:00:00|201|200|201|200|201|200|201|200|600
1672251000000|2022-12-28 18:10:00|200|199|199|198|200|199|199|198|1700
1672251600000|2022-12-28 18:20:00|198|196|198|196|198|196|197|196|300
1672251900000|2022-12-28 18:25:00||197||196||197||196|200
1672252500000|2022-12-28 18:35:00|197|197|197|196|197|197|197|196|2300
1672252800000|2022-12-28 18:40:00|198||198||198||198||0
1672253100000|2022-12-28 18:45:00|197|195|197|196|197|196|197|195|200
1672253400000|2022-12-28 18:50:00||195||195||195||195|1000
1672253700000|2022-12-28 18:55:00||196||195||196||195|100
1672254000000|2022-12-28 19:00:00|||||||||500
1672254300000|2022-12-28 19:05:00||196||196||196||196|100
1672254600000|2022-12-28 19:10:00|196|195|196|195|196|195|196|195|1800
1672255200000|2022-12-28 19:20:00|||||||||300
1672255500000|2022-12-28 19:25:00|195|194|195|194|195|194|195|194|3300
1672256100000|2022-12-28 19:35:00||193||193||193||193|1500
1672256400000|2022-12-28 19:40:00|196|194|196|195|196|195|196|194|100
1672257000000|2022-12-28 19:50:00|195|194|196|195|196|195|195|194|2900
1672257600000|2022-12-28 20:00:00|195|194|195|194|195|194|195|194|500
1672257900000|2022-12-28 20:05:00|196||196||196||196||1600
1672258200000|2022-12-28 20:10:00|195||195||195||195||400
1672258500000|2022-12-28 20:15:00|196||196||196||196||600
1672258800000|2022-12-28 20:20:00|195|195|195|194|195|195|195|194|100
1672259100000|2022-12-28 20:25:00|||||||||800
1672259400000|2022-12-28 20:30:00|||||||||1300
1672259700000|2022-12-28 20:35:00|196|195|195|194|196|195|195|194|1900
1672260000000|2022-12-28 20:40:00|196|195|196|195|196|195|196|195|1700
1672260300000|2022-12-28 20:45:00|||||||||2900
1672260600000|2022-12-28 20:50:00|||||||||300
1672260900000|2022-12-28 20:55:00|195|194|196|193|196|194|195|193|10400
1672324200000|2022-12-29 14:30:00|195|194|195|192|196|194|192|189|9200
1672324500000|2022-12-29 14:35:00|196|193|196|194|196|194|196|193|200
1672324800000|2022-12-29 14:40:00|195|195|195|194|196|195|195|194|2700
1672325100000|2022-12-29 14:45:00|196|193|195|193|196|194|194|193|2700
1672325400000|2022-12-29 14:50:00|194|192|195|193|195|193|193|192|900
1672325700000|2022-12-29 14:55:00|193|192|192|190|194|192|192|190|1700
1672326000000|2022-12-29 15:00:00|193|191|193|191|193|191|193|191|0
1672326300000|2022-12-29 15:05:00|194|192|194|192|194|193|193|191|1200
1672326600000|2022-12-29 15:10:00|193|193|195|193|195|193|193|192|1300
1672326900000|2022-12-29 15:15:00||194||194||194||194|900
1672327200000|2022-12-29 15:20:00|196||196||196||196||800
1672327500000|2022-12-29 15:25:00|197|195|197|195|197|196|197|194|900
1672327800000|2022-12-29 15:30:00|196|196|197|195|197|196|196|195|1300
1672328100000|2022-12-29 15:35:00|198|196|199|197|199|198|198|196|1200
1672328400000|2022-12-29 15:40:00|198|198|199|198|200|198|198|197|1500
1672328700000|2022-12-29 15:45:00|197|196|198|196|198|197|197|196|2100
1672329300000|2022-12-29 15:55:00|||||||||1100
1672329900000|2022-12-29 16:05:00|197|197|197|196|197|197|197|196|400
1672330200000|2022-12-29 16:10:00|||||||||800
1672330500000|2022-12-29 16:15:00|198||198||198||198||600
1672331100000|2022-12-29 16:25:00|199|197|199|198|199|198|199|197|300
1672331400000|2022-12-29 16:30:00|||||||||100
1672332600000|2022-12-29 16:50:00|200|199|200|198|200|199|199|198|8300
1672332900000|2022-12-29 16:55:00||199||199||199||199|0
1672333200000|2022-12-29 17:00:00|199|198|199|198|199|198|199|198|100
1672333500000|2022-12-29 17:05:00|200|199|200|199|200|199|199|199|2700
1672333800000|2022-12-29 17:10:00|199|198|199|198|199|198|199|198|700
1672334100000|2022-12-29 17:15:00|200||200||200||200||500
1672334400000|2022-12-29 17:20:00|199||199||199||199||0
1672334700000|2022-12-29 17:25:00|||||||||1200
1672335000000|2022-12-29 17:30:00||197||198||198||197|2500
1672335300000|2022-12-29 17:35:00|198|197|200|199|200|199|198|197|5600
1672335600000|2022-12-29 17:40:00|201|200|202|201|202|201|201|200|3300
1672335900000|2022-12-29 17:45:00|201|200|203|202|203|202|201|200|2700
1672336200000|2022-12-29 17:50:00|||||||||2500
1672336500000|2022-12-29 17:55:00|202|201|203|201|203|201|202|201|900
1672336800000|2022-12-29 18:00:00|202||202||202||202||500
1672337100000|2022-12-29 18:05:00|201|200|201|200|201|200|201|200|1000
1672337400000|2022-12-29 18:10:00|202|201|202|201|202|201|202|201|300
1672337700000|2022-12-29 18:15:00|203||202||203||202||700
1672338000000|2022-12-29 18:20:00|203||203||203||202||1500
1672338300000|2022-12-29 18:25:00|202||202||202||202||0
1672338600000|2022-12-29 18:30:00|||||||||200
1672339500000|2022-12-29 18:45:00|||||||||300
1672339800000|2022-12-29 18:50:00|||||||||1300
1672340100000|2022-12-29 18:55:00|200|199|199|198|200|199|199|198|1100
1672340400000|2022-12-29 19:00:00|200|199|200|199|200|199|200|198|1300
1672340700000|2022-12-29 19:05:00|199|198|198|197|200|199|198|197|5800
1672341000000|2022-12-29 19:10:00|||||||||600
1672341300000|2022-12-29 19:15:00|||||||||2600
1672341600000|2022-12-29 19:20:00|197|195|197|195|197|195|197|195|200
1672342200000|2022-12-29 19:30:00||196||195||196||195|900
1672342500000|2022-12-29 19:35:00|196|196|196|195|196|196|196|195|1200
1672342800000|2022-12-29 19:40:00|195|194|195|194|195|194|195|194|1200
1672343100000|2022-12-29 19:45:00|||||||||5200
1672343700000|2022-12-29 19:55:00|194|193|194|193|194|193|194|193|1000
1672344000000|2022-12-29 20:00:00|195||194||195||194||11100
1672344300000|2022-12-29 20:05:00|195||195||195||194||1700
1672344600000|2022-12-29 20:10:00||194||194||194||194|3800
1672344900000|2022-12-29 20:15:00|||||||||6200
1672345200000|2022-12-29 20:20:00|196||195||196||195||200
1672345500000|2022-12-29 20:25:00|||||||||100
1672346100000|2022-12-29 20:35:00|196|195|196|195|196|195|196|194|500
1672346400000|2022-12-29 20:40:00|195|194|195|194|195|194|195|194|300
1672346700000|2022-12-29 20:45:00|||||||||800
1672347000000|2022-12-29 20:50:00|||||||||1500
1672347300000|2022-12-29 20:55:00|196|195|198|196|198|196|196|195|14700
1672410600000|2022-12-30 14:30:00|196|190|192|189|196|190|189|185|6400
1672410900000|2022-12-30 14:35:00|191|190|193|191|193|191|191|190|600
1672411200000|2022-12-30 14:40:00|192|190|191|189|192|190|191|189|1200
1672411500000|2022-12-30 14:45:00|190|188|187|186|190|188|187|186|1600
1672411800000|2022-12-30 14:50:00|188|187|186|185|189|187|186|185|2600
1672412100000|2022-12-30 14:55:00|187|186|189|187|189|187|186|185|2000
1672412400000|2022-12-30 15:00:00|188|188|189|187|189|188|188|187|1800
1672412700000|2022-12-30 15:05:00|188||188||188||188||500
1672413000000|2022-12-30 15:10:00|189||189||189||189||0
1672413300000|2022-12-30 15:15:00|191|188|192|191|192|191|191|188|800
1672413600000|2022-12-30 15:20:00|193|192|192|190|193|192|192|190|4900
1672413900000|2022-12-30 15:25:00|191|191|192|191|192|191|191|191|1600
1672414200000|2022-12-30 15:30:00|191|190|191|190|191|190|191|190|1700
1672414500000|2022-12-30 15:35:00|192||192||192||192||2200
1672414800000|2022-12-30 15:40:00|193|191|193|191|193|191|193|191|700
1672415100000|2022-12-30 15:45:00|194|192|195|194|195|194|194|192|1000
1672415400000|2022-12-30 15:50:00|194|193|194|192|194|193|194|192|500
1672415700000|2022-12-30 15:55:00|193|191|193|191|193|191|193|191|400
1672416000000|2022-12-30 16:00:00|192||192||192||192||0
1672416300000|2022-12-30 16:05:00|193||193||193||192||200
1672416600000|2022-12-30 16:10:00|191|190|192|190|192|190|191|190|400
1672416900000|2022-12-30 16:15:00|191|189|190|189|192|189|190|189|600
1672417200000|2022-12-30 16:20:00|||||||||300
1672417500000|2022-12-30 16:25:00|||||||||100
1672417800000|2022-12-30 16:30:00|191||191||191||190||500
1672418100000|2022-12-30 16:35:00||190||190||190||190|100
1672418400000|2022-12-30 16:40:00|190|189|191|189|191|190|190|189|500
1672418700000|2022-12-30 16:45:00||190||190||190||190|0
1672419000000|2022-12-30 16:50:00|190|189|190|189|190|189|190|189|1000
1672419300000|2022-12-30 16:55:00|||||||||200
1672419600000|2022-12-30 17:00:00|191|190|191|190|191|190|191|190|5500
1672419900000|2022-12-30 17:05:00|||||||||300
1672420200000|2022-12-30 17:10:00|||||||||300
1672420500000|2022-12-30 17:15:00|193|191|193|191|193|191|193|191|700
1672421400000|2022-12-30 17:30:00|192||193||193||192||400
1672421700000|2022-12-30 17:35:00||192||192||192||192|0
1672422300000|2022-12-30 17:45:00|192|190|192|190|192|190|192|190|200
1672422600000|2022-12-30 17:50:00|191||192||192||191||0
1672422900000|2022-12-30 17:55:00|||||||||100
1672423200000|2022-12-30 18:00:00|191||192||192||191||600
1672423500000|2022-12-30 18:05:00|191||191||191||191||300
1672424100000|2022-12-30 18:15:00|190|189|190|189|190|189|190|189|300
1672424400000|2022-12-30 18:20:00|191||191||191||191||400
1672424700000|2022-12-30 18:25:00|||||||||2000
1672425000000|2022-12-30 18:30:00||190||190||190||190|400
1672425300000|2022-12-30 18:35:00|||||||||800
1672425600000|2022-12-30 18:40:00|192|191|192|190|192|191|192|190|200
1672426500000|2022-12-30 18:55:00|191||191||192||191||200
1672427700000|2022-12-30 19:15:00|||||||||100
1672428000000|2022-12-30 19:20:00|192|191|192|191|192|191|192|191|100
1672428300000|2022-12-30 19:25:00|193||193||193||193||0
1672428600000|2022-12-30 19:30:00|192||192||192||192||0
1672428900000|2022-12-30 19:35:00|193||193||193||193||0
1672429200000|2022-12-30 19:40:00|191|190|192|191|192|191|191|190|1100
1672429500000|2022-12-30 19:45:00||190||191||191||190|0
1672429800000|2022-12-30 19:50:00|||||||||100
1672430100000|2022-12-30 19:55:00|||||||||300
1672430400000|2022-12-30 20:00:00|193||193||193||193||0
1672430700000|2022-12-30 20:05:00||192||192||192||192|1000
1672431000000|2022-12-30 20:10:00|194||193||194||193||2000
1672431300000|2022-12-30 20:15:00|194||194||194||194||0
1672431600000|2022-12-30 20:20:00|193||193||193||193||1300
1672431900000|2022-12-30 20:25:00|192|191|192|191|192|191|192|191|700
1672432200000|2022-12-30 20:30:00||190||190||190||190|900
1672432500000|2022-12-30 20:35:00|191||191||192||191||1700
1672432800000|2022-12-30 20:40:00|192||192||192||192||300
1672433100000|2022-12-30 20:45:00|193|191|193|191|193|191|193|191|600
1672433400000|2022-12-30 20:50:00|192|192|194|192|194|192|192|192|2600
1672433700000|2022-12-30 20:55:00|193|193|196|193|196|193|193|192|4500
1672756200000|2023-01-03 14:30:00|205|202|210|208|210|208|204|201|5200
1672756500000|2023-01-03 14:35:00|209|206|209|207|209|207|209|206|2100
1672756800000|2023-01-03 14:40:00|210|208|210|208|211|210|210|208|1700
1672757100000|2023-01-03 14:45:00|208|207|207|205|210|208|207|205|1300
1672757400000|2023-01-03 14:50:00|206|204|205|203|206|204|205|203|300
1672757700000|2023-01-03 14:55:00|204|204|206|205|208|205|204|203|1600
1672758000000|2023-01-03 15:00:00|207|204|205|204|207|204|205|204|400
1672758300000|2023-01-03 15:05:00|204|203|203|202|205|204|203|202|1100
1672758600000|2023-01-03 15:10:00|202|201|203|201|203|201|202|201|400
1672758900000|2023-01-03 15:15:00|202|200|202|200|202|200|202|200|4100
1672759200000|2023-01-03 15:20:00|200|199|203|201|203|201|200|199|1900
1672759500000|2023-01-03 15:25:00||202||202||202||201|0
1672759800000|2023-01-03 15:30:00|202|201|203|202|203|202|202|201|400
1672760400000|2023-01-03 15:40:00|204|203|204|203|205|203|204|203|1900
1672760700000|2023-01-03 15:45:00|205||205||205||205||0
1672761000000|2023-01-03 15:50:00||204||204||204||204|0
1672761300000|2023-01-03 15:55:00|206|205|207|205|207|205|206|204|900
1672761600000|2023-01-03 16:00:00|208|206|206|205|208|206|206|205|1700
1672761900000|2023-01-03 16:05:00||204||204||204||204|100
1672762200000|2023-01-03 16:10:00|||||||||800
1672762500000|2023-01-03 16:15:00||205||204||205||204|400
1672762800000|2023-01-03 16:20:00|200|205|203|202|203|205|200|199|700
1672763100000|2023-01-03 16:25:00|202|201|202|201|202|201|202|200|200
1672763400000|2023-01-03 16:30:00|201|200|201|200|201|200|201|200|300
1672764000000|2023-01-03 16:40:00||199||199||199||199|600
1672764600000|2023-01-03 16:50:00|||||||||1100
1672764900000|2023-01-03 16:55:00||200||199||200||199|500
1672765200000|2023-01-03 17:00:00|200||200||200||200||200
1672765500000|2023-01-03 17:05:00|201|200|201|200|201|200|201|200|1000
1672765800000|2023-01-03 17:10:00|||||||||400
1672766100000|2023-01-03 17:15:00|202|201|201|199|202|201|201|199|1600
1672766400000|2023-01-03 17:20:00||200||199||200||199|100
1672766700000|2023-01-03 17:25:00||200||200||200||200|0
1672767000000|2023-01-03 17:30:00|||||||||100
1672767300000|2023-01-03 17:35:00|202|201|202|201|202|201|202|201|0
1672767600000|2023-01-03 17:40:00|201|200|201|200|201|200|201|200|600
1672767900000|2023-01-03 17:45:00|200|199|198|197|200|199|198|197|1100
1672768200000|2023-01-03 17:50:00|199||198||199||198||800
1672768500000|2023-01-03 17:55:00|199||199||199||199||400
1672768800000|2023-01-03 18:00:00|200|198|200|198|200|198|200|198|600
1672769400000|2023-01-03 18:10:00|199|199|199|198|200|199|199|198|1100
1672769700000|2023-01-03 18:15:00||197||197||197||197|0
1672770300000|2023-01-03 18:25:00|200|198|202|200|202|200|200|198|1100
1672771200000|2023-01-03 18:40:00|203|201|203|202|203|202|203|201|200
1672771800000|2023-01-03 18:50:00|204|203|204|202|204|203|204|202|3300
1672772100000|2023-01-03 18:55:00|203|201|203|201|203|201|203|201|600
1672772400000|2023-01-03 19:00:00|202|202|203|202|203|202|202|202|200
1672772700000|2023-01-03 19:05:00|||||||||100
1672773000000|2023-01-03 19:10:00||201||201||201||201|200
1672773300000|2023-01-03 19:15:00|202||202||202||202||200
1672773600000|2023-01-03 19:20:00|203|202|203|202|203|202|203|201|1500
1672773900000|2023-01-03 19:25:00|204|201|204|203|204|203|204|201|1300
1672774200000|2023-01-03 19:30:00||202||202||202||202|800
1672774800000|2023-01-03 19:40:00|205|203|205|204|205|204|205|203|1000
1672775100000|2023-01-03 19:45:00|206|205|205|204|206|205|205|203|4100
1672775400000|2023-01-03 19:50:00|206|205|205|203|206|205|205|203|800
1672776000000|2023-01-03 20:00:00||204||204||204||204|100
1672776300000|2023-01-03 20:05:00|206|203|205|204|206|204|205|203|800
1672776600000|2023-01-03 20:10:00|206||206||206||206||0
1672776900000|2023-01-03 20:15:00|205|205|205|204|206|205|205|204|100
1672777500000|2023-01-03 20:25:00|||||||||300
1672777800000|2023-01-03 20:30:00|206|205|207|206|207|206|206|204|6000
1672778100000|2023-01-03 20:35:00|||||||||900
1672778400000|2023-01-03 20:40:00|206|205|206|205|206|205|206|205|100
1672778700000|2023-01-03 20:45:00|207|206|207|206|207|206|207|206|100
1672779000000|2023-01-03 20:50:00|208|207|208|207|208|207|208|207|1700
1672779300000|2023-01-03 20:55:00|209|208|209|206|209|208|207|206|4500
1672842600000|2023-01-04 14:30:00|212|210|210|208|212|210|209|208|1600
1672842900000|2023-01-04 14:35:00|211|209|214|212|214|213|211|209|4000
1672843200000|2023-01-04 14:40:00|215|213|216|214|218|216|214|213|1400
1672843500000|2023-01-04 14:45:00|215|213|216|214|216|214|215|213|1400
1672843800000|2023-01-04 14:50:00|217|215|217|215|217|216|217|215|6100
1672844100000|2023-01-04 14:55:00|216|214|216|214|216|215|216|214|100
1672844400000|2023-01-04 15:00:00|215|213|214|213|216|215|214|213|300
1672844700000|2023-01-04 15:05:00||212||213||213||212|0
1672845000000|2023-01-04 15:10:00|213|212|215|213|215|213|213|212|1100
1672845300000|2023-01-04 15:15:00||214||214||214||214|0
1672845600000|2023-01-04 15:20:00|216|215|217|215|217|216|216|215|1200
1672845900000|2023-01-04 15:25:00||216||215||216||215|0
1672846200000|2023-01-04 15:30:00|||||||||100
1672846500000|2023-01-04 15:35:00||216||216||216||216|100
1672846800000|2023-01-04 15:40:00|218|217|220|219|220|219|218|217|1300
1672847100000|2023-01-04 15:45:00|221|220|223|221|223|221|221|220|2800
1672847400000|2023-01-04 15:50:00|224|222|227|225|227|225|224|221|200
1672847700000|2023-01-04 15:55:00|228|227|230|229|230|229|227|227|1700
1672848000000|2023-01-04 16:00:00|229|228|228|227|229|228|228|226|600
1672848300000|2023-01-04 16:05:00|229||228||229||228||100
1672848600000|2023-01-04 16:10:00|229|228|233|232|233|232|229|228|1800
1672848900000|2023-01-04 16:15:00||231||231||232||231|1600
1672849200000|2023-01-04 16:20:00|232|230|231|230|232|231|231|230|1000
1672849500000|2023-01-04 16:25:00|232|231|233|231|233|231|232|231|1200
1672849800000|2023-01-04 16:30:00|234|232|235|233|235|233|234|232|700
1672850100000|2023-01-04 16:35:00|236|234|236|235|236|235|236|234|1000
1672850400000|2023-01-04 16:40:00|237|236|236|235|237|236|236|235|100
1672850700000|2023-01-04 16:45:00|235|234|236|235|236|235|235|234|1100
1672851000000|2023-01-04 16:50:00|235|234|234|232|235|234|233|231|1200
1672851300000|2023-01-04 16:55:00|233||233||233||233||0
1672851600000|2023-01-04 17:00:00|232|231|232|231|232|231|232|231|300
1672851900000|2023-01-04 17:05:00||230||231||231||230|200
1672852200000|2023-01-04 17:10:00||230||230||230||230|700
1672852500000|2023-01-04 17:15:00|233|231|233|231|233|231|233|231|1100
1672852800000|2023-01-04 17:20:00|232|232|234|233|234|233|232|232|0
1672853100000|2023-01-04 17:25:00|236|234|236|234|236|235|236|234|1000
1672853400000|2023-01-04 17:30:00|237|235|237|236|237|236|237|235|500
1672853700000|2023-01-04 17:35:00|238||238||238||238||0
1672854000000|2023-01-04 17:40:00|237|237|239|237|239|237|237|237|1800
1672854300000|2023-01-04 17:45:00|238||238||238||238||1400
1672854600000|2023-01-04 17:50:00||236||236||236||236|0
1672854900000|2023-01-04 17:55:00|237|235|237|236|237|236|237|235|900
1672855200000|2023-01-04 18:00:00|236|235|237|236|237|236|236|234|1900
1672855500000|2023-01-04 18:05:00|238|237|238|236|238|237|237|236|400
1672856100000|2023-01-04 18:15:00||237||237||237||237|500
1672856400000|2023-01-04 18:20:00|239|238|239|238|239|238|239|237|500
1672856700000|2023-01-04 18:25:00|240|239|240|238|240|239|240|238|2300
1672857000000|2023-01-04 18:30:00||239||239||239||239|100
1672857300000|2023-01-04 18:35:00|241|240|241|240|241|240|241|239|200
1672857600000|2023-01-04 18:40:00|240|239|243|241|243|241|240|239|2400
1672857900000|2023-01-04 18:45:00||242||241||242||241|1000
1672858200000|2023-01-04 18:50:00|244|242|244|243|244|243|244|242|500
1672858500000|2023-01-04 18:55:00|243|242|242|240|243|242|242|240|500
1672858800000|2023-01-04 19:00:00|241|238|241|239|242|241|240|238|2100
1672859100000|2023-01-04 19:05:00|242|240|240|239|242|240|240|239|0
1672859400000|2023-01-04 19:10:00|241|238|241|240|242|240|240|238|400
1672859700000|2023-01-04 19:15:00|242||241||242||241||2400
1672860000000|2023-01-04 19:20:00|240|239|240|238|240|239|240|238|300
1672860300000|2023-01-04 19:25:00|239|237|237|235|239|237|237|235|1300
1672860600000|2023-01-04 19:30:00|236|234|235|234|236|235|235|233|1700
1672860900000|2023-01-04 19:35:00|236|233|235|233|236|233|234|233|1600
1672861200000|2023-01-04 19:40:00|236|234|236|234|236|234|236|234|100
1672861500000|2023-01-04 19:45:00|237|235|237|235|237|235|236|235|400
1672861800000|2023-01-04 19:50:00|236|234|236|235|236|235|236|234|0
1672862100000|2023-01-04 19:55:00|237|236|237|236|237|236|237|235|0
1672862400000|2023-01-04 20:00:00|238|237|239|237|239|237|238|237|700
1672862700000|2023-01-04 20:05:00|238||238||238||238||0
1672863000000|2023-01-04 20:10:00|237|236|237|236|237|236|237|236|0
1672863300000|2023-01-04 20:15:00|238||238||238||238||1300
1672863600000|2023-01-04 20:20:00|237||237||237||237||800
1672863900000|2023-01-04 20:25:00|238|237|238|237|238|237|238|237|1000
1672864200000|2023-01-04 20:30:00|239|238|239|238|239|238|239|238|1500
1672864500000|2023-01-04 20:35:00|238|237|239|237|239|237|238|236|1100
1672864800000|2023-01-04 20:40:00||238||238||238||238|0
1672865100000|2023-01-04 20:45:00|238|237|239|237|239|238|238|237|7800
1672865400000|2023-01-04 20:50:00|240|238|240|238|240|239|240|238|400
1672865700000|2023-01-04 20:55:00|241|239|245|242|245|242|240|239|6800
1672929000000|2023-01-05 14:30:00|242|239|235|232|242|239|235|232|1300
1672929300000|2023-01-05 14:35:00|234|233|235|233|235|234|234|232|900
1672929600000|2023-01-05 14:40:00|234|232|232|230|234|232|232|230|500
1672929900000|2023-01-05 14:45:00|231|231|233|231|233|231|231|231|2500
1672930200000|2023-01-05 14:50:00|234|232|235|233|235|233|233|232|1700
1672930500000|2023-01-05 14:55:00|236|234|237|235|237|236|236|234|1200
1672930800000|2023-01-05 15:00:00|238|236|238|236|238|236|238|235|800
1672931100000|2023-01-05 15:05:00|237|235|237|236|238|236|236|234|1300
1672931400000|2023-01-05 15:10:00|238|235|239|237|239|237|238|235|1100
1672931700000|2023-01-05 15:15:00|238|236|239|238|239|238|238|236|3200
1672932000000|2023-01-05 15:20:00|240|237|238|237|240|237|237|236|2600
1672932300000|2023-01-05 15:25:00|239|238|238|237|239|238|238|237|1300
1672932600000|2023-01-05 15:30:00|237|236|237|235|237|236|237|235|1600
1672932900000|2023-01-05 15:35:00|236|236|236|235|236|236|236|235|600
1672933200000|2023-01-05 15:40:00|237|236|238|236|238|237|237|236|600
1672933800000|2023-01-05 15:50:00||237||237||237||237|100
1672934100000|2023-01-05 15:55:00|239|238|239|237|239|238|239|237|100
1672934400000|2023-01-05 16:00:00||238||238||238||237|200
1672934700000|2023-01-05 16:05:00|240|239|240|239|240|239|240|239|400
1672935000000|2023-01-05 16:10:00|241|240|242|241|242|241|241|240|700
1672935300000|2023-01-05 16:15:00|243||243||243||243||800
1672935600000|2023-01-05 16:20:00|242|240|241|239|242|240|241|239|2700
1672935900000|2023-01-05 16:25:00|||||||||100
1672936200000|2023-01-05 16:30:00||240||239||240||239|0
1672936500000|2023-01-05 16:35:00||240||240||240||240|100
1672936800000|2023-01-05 16:40:00|242|241|242|240|242|241|242|240|500
1672937100000|2023-01-05 16:45:00|243|241|244|242|244|242|243|241|100
1672937700000|2023-01-05 16:55:00|243|241|243|241|243|241|243|241|500
1672938000000|2023-01-05 17:00:00|244|242|243|242|244|243|243|241|500
1672938600000|2023-01-05 17:10:00||241||241||242||241|0
1672938900000|2023-01-05 17:15:00|242|240|242|240|242|240|241|240|100
1672939200000|2023-01-05 17:20:00||241||241||241||240|100
1672939500000|2023-01-05 17:25:00|243|242|242|241|243|242|242|241|500
1672939800000|2023-01-05 17:30:00|243|242|243|242|243|242|243|242|100
1672940100000|2023-01-05 17:35:00||241||241||241||241|0
1672940400000|2023-01-05 17:40:00|242|240|242|240|242|240|242|240|0
1672940700000|2023-01-05 17:45:00|241||241||241||241||0
1672941000000|2023-01-05 17:50:00||239||239||240||239|800
1672941600000|2023-01-05 18:00:00|240|240|240|239|240|240|240|239|600
1672942200000|2023-01-05 18:10:00|||||||||500
1672942500000|2023-01-05 18:15:00|||||||||100
1672942800000|2023-01-05 18:20:00|241|240|243|241|243|241|241|240|1400
1672943100000|2023-01-05 18:25:00||242||242||242||241|0
1672943400000|2023-01-05 18:30:00||241||242||242||241|0
1672943700000|2023-01-05 18:35:00||241||241||241||241|0
1672944300000|2023-01-05 18:45:00||242||242||242||242|100
1672944600000|2023-01-05 18:50:00|||||||||100
1672944900000|2023-01-05 18:55:00|242|241|242|240|242|241|242|240|3400
1672945200000|2023-01-05 19:00:00|241||241||241||241||400
1672945800000|2023-01-05 19:10:00||239||239||240||239|0
1672946100000|2023-01-05 19:15:00|240||240||240||240||0
1672946700000|2023-01-05 19:25:00|||||||||100
1672947000000|2023-01-05 19:30:00|239|238|239|238|239|238|239|238|700
1672947900000|2023-01-05 19:45:00|241|239|241|240|241|240|241|239|400
1672948200000|2023-01-05 19:50:00|242|241|242|241|242|241|242|241|700
1672948800000|2023-01-05 20:00:00|240|239|240|239|240|239|240|239|200
1672949400000|2023-01-05 20:10:00|||||||||100
1672949700000|2023-01-05 20:15:00|||||||||400
1672950000000|2023-01-05 20:20:00|||||||||100
1672950300000|2023-01-05 20:25:00|||||||||300
1672950600000|2023-01-05 20:30:00|241|240|241|240|241|240|241|240|1100
1672951200000|2023-01-05 20:40:00|240|239|240|239|241|239|240|239|200
1672951500000|2023-01-05 20:45:00|241||241||241||241||3200
1672951800000|2023-01-05 20:50:00|240||240||240||240||300
1672952100000|2023-01-05 20:55:00|241|240|243|241|243|241|241|240|3700
1673015400000|2023-01-06 14:30:00|245||243||245||243||4400
1673015700000|2023-01-06 14:35:00|241|242|238|236|241|242|238|236|1400
1673016000000|2023-01-06 14:40:00|237|237|235|233|237|237|235|233|1000
1673016300000|2023-01-06 14:45:00|233|232|233|231|233|232|232|231|3100
1673016600000|2023-01-06 14:50:00|232|232|233|232|233|232|232|231|1900
1673016900000|2023-01-06 14:55:00|234|231|232|231|234|231|232|231|2200
1673017200000|2023-01-06 15:00:00|233|232|234|233|235|233|233|232|500
1673017500000|2023-01-06 15:05:00|235|234|235|233|235|234|234|233|900
1673017800000|2023-01-06 15:10:00|234|234|234|233|235|234|234|233|0
1673018100000|2023-01-06 15:15:00|235|234|236|234|236|234|235|234|900
1673018400000|2023-01-06 15:20:00|237|235|237|235|237|235|237|235|1000
1673018700000|2023-01-06 15:25:00|236|234|235|234|236|234|235|234|200
1673019000000|2023-01-06 15:30:00|236||236||236||236||600
1673019300000|2023-01-06 15:35:00|237|235|237|236|237|236|237|235|200
1673019600000|2023-01-06 15:40:00|238|237|237|236|238|237|237|236|1400
1673019900000|2023-01-06 15:45:00|238|235|238|236|238|236|238|235|200
1673020200000|2023-01-06 15:50:00|237||238||238||237||200
1673020500000|2023-01-06 15:55:00||237||237||237||237|0
1673020800000|2023-01-06 16:00:00|237|236|237|236|237|236|237|236|1500
1673021100000|2023-01-06 16:05:00|238|237|237|236|238|237|237|236|700
1673021400000|2023-01-06 16:10:00||235||235||235||235|1100
1673022600000|2023-01-06 16:30:00|236||236||236||236||0
1673022900000|2023-01-06 16:35:00|235|234|236|235|236|235|235|234|400
1673023200000|2023-01-06 16:40:00|235|234|234|233|235|234|234|233|300
1673023500000|2023-01-06 16:45:00||232||232||233||232|0
1673023800000|2023-01-06 16:50:00||233||233||233||233|1800
1673024100000|2023-01-06 16:55:00|||||||||100
1673024400000|2023-01-06 17:00:00|235|234|234|233|235|234|234|233|700
1673024700000|2023-01-06 17:05:00|235|234|234|233|235|234|234|233|200
1673025000000|2023-01-06 17:10:00|||||||||500
1673025600000|2023-01-06 17:20:00|233|232|233|232|233|232|233|232|900
1673025900000|2023-01-06 17:25:00|234|231|233|231|234|231|233|231|400
1673026200000|2023-01-06 17:30:00|232||232||232||232||0
1673026500000|2023-01-06 17:35:00||230||230||230||230|200
1673027100000|2023-01-06 17:45:00|||||||||100
1673027400000|2023-01-06 17:50:00|231|229|231|229|231|229|230|229|1500
1673027700000|2023-01-06 17:55:00|230|230|231|230|231|230|230|230|0
1673028000000|2023-01-06 18:00:00|230|229|230|229|231|229|230|229|1000
1673028600000|2023-01-06 18:10:00|231|230|230|229|231|230|230|229|700
1673029200000|2023-01-06 18:20:00|231||231||231||231||700
1673029500000|2023-01-06 18:25:00|232|230|232|230|232|230|232|230|200
1673030100000|2023-01-06 18:35:00||231||230||231||230|200
1673030400000|2023-01-06 18:40:00|231||231||231||231||400
1673030700000|2023-01-06 18:45:00|||||||||100
1673031000000|2023-01-06 18:50:00|232||232||232||232||100
1673031900000|2023-01-06 19:05:00|233|231|233|231|233|231|233|231|500
1673032200000|2023-01-06 19:10:00|234|232|234|232|234|232|234|232|300
1673032500000|2023-01-06 19:15:00|235|233|235|233|235|233|235|233|2000
1673032800000|2023-01-06 19:20:00|236|234|236|234|236|234|236|234|100
1673033100000|2023-01-06 19:25:00|235|235|235|234|235|235|235|234|1400
1673033700000|2023-01-06 19:35:00||233||234||234||233|500
1673034000000|2023-01-06 19:40:00|||||||||100
1673034300000|2023-01-06 19:45:00|236|235|236|235|236|235|236|235|700
1673034600000|2023-01-06 19:50:00|237|236|238|236|238|237|237|235|1000
1673034900000|2023-01-06 19:55:00||237||237||237||237|600
1673035200000|2023-01-06 20:00:00|||||||||100
1673035500000|2023-01-06 20:05:00|239|238|240|239|240|239|239|238|3200
1673035800000|2023-01-06 20:10:00||238||238||239||238|400
1673036100000|2023-01-06 20:15:00||239||238||239||238|1400
1673036400000|2023-01-06 20:20:00||239||239||239||239|2100
1673036700000|2023-01-06 20:25:00||238||238||238||238|2500
1673037000000|2023-01-06 20:30:00|241|239|241|240|241|240|241|239|200
1673037300000|2023-01-06 20:35:00|240|239|241|239|241|240|240|239|200
1673037900000|2023-01-06 20:45:00||240||239||240||239|100
1673038200000|2023-01-06 20:50:00|||||||||1900
1673038500000|2023-01-06 20:55:00|242|240|245|242|245|242|241|239|3800
1673274600000|2023-01-09 14:30:00|261|260|267|264|268|266|261|259|9100
1673274900000|2023-01-09 14:35:00|266|265|268|266|268|266|266|264|3900
1673275200000|2023-01-09 14:40:00|267|265|269|267|269|267|266|265|4200
1673275500000|2023-01-09 14:45:00|270|268|274|272|274|272|269|268|6600
1673275800000|2023-01-09 14:50:00|275|273|275|273|276|275|275|272|1700
1673276100000|2023-01-09 14:55:00|276|274|277|276|277|276|274|273|5700
1673276400000|2023-01-09 15:00:00|278|277|281|279|281|280|278|277|9100
1673276700000|2023-01-09 15:05:00|280|278|278|277|280|278|278|276|800
1673277000000|2023-01-09 15:10:00|279|278|280|278|282|280|278|278|2900
1673277300000|2023-01-09 15:15:00|282|279|283|281|283|281|281|279|2300
1673277600000|2023-01-09 15:20:00|282|282|283|282|283|282|282|280|5500
1673277900000|2023-01-09 15:25:00|284|283|287|285|287|285|284|282|2000
1673278200000|2023-01-09 15:30:00|288|286|289|288|290|288|287|285|800
1673278500000|2023-01-09 15:35:00|290|289|289|288|291|289|289|288|1700
1673278800000|2023-01-09 15:40:00|290|289|289|287|290|289|288|287|1500
1673279100000|2023-01-09 15:45:00|288|288|291|290|291|290|288|288|2600
1673279400000|2023-01-09 15:50:00|290|289|293|291|293|292|290|289|1800
1673279700000|2023-01-09 15:55:00|292|290|289|287|292|290|289|287|8700
1673280000000|2023-01-09 16:00:00|290|288|289|288|290|288|289|287|600
1673280300000|2023-01-09 16:05:00|290|289|290|288|290|289|290|288|1400
1673280600000|2023-01-09 16:10:00|289||290||290||289||300
1673280900000|2023-01-09 16:15:00|291|289|290|289|291|290|290|289|3100
1673281200000|2023-01-09 16:20:00|291|288|292|290|292|291|291|288|1500
1673281500000|2023-01-09 16:25:00|293|291|292|291|293|292|292|290|1600
1673281800000|2023-01-09 16:30:00||290||290||290||290|1600
1673282100000|2023-01-09 16:35:00|291||291||291||291||700
1673282400000|2023-01-09 16:40:00|292|291|292|290|292|291|292|290|100
1673282700000|2023-01-09 16:45:00|291|291|297|295|297|295|291|291|4100
1673283000000|2023-01-09 16:50:00|298|296|299|297|299|298|298|296|2200
1673283300000|2023-01-09 16:55:00|298|296|297|295|298|297|297|295|3100
1673283600000|2023-01-09 17:00:00|296|294|296|294|296|295|296|294|700
1673283900000|2023-01-09 17:05:00|295||295||295||295||500
1673284200000|2023-01-09 17:10:00|296|295|295|294|296|295|295|294|1300
1673284500000|2023-01-09 17:15:00||293||293||294||293|0
1673284800000|2023-01-09 17:20:00|296|294|297|295|297|295|296|294|2300
1673285100000|2023-01-09 17:25:00|298|296|298|297|298|297|298|295|1200
1673285400000|2023-01-09 17:30:00|299|298|299|297|299|298|298|297|1900
1673285700000|2023-01-09 17:35:00|298|296|298|296|298|296|297|295|1000
1673286000000|2023-01-09 17:40:00|297|295|296|295|297|295|295|294|2300
1673286300000|2023-01-09 17:45:00|297||297||297||297||1000
1673286600000|2023-01-09 17:50:00|296||296||296||296||100
1673286900000|2023-01-09 17:55:00|297|296|298|296|298|296|297|296|800
1673287200000|2023-01-09 18:00:00||297||297||297||296|4300
1673287500000|2023-01-09 18:05:00||296||297||297||296|500
1673287800000|2023-01-09 18:10:00|297|296|297|296|297|296|297|296|500
1673288100000|2023-01-09 18:15:00|||||||||500
1673288400000|2023-01-09 18:20:00|298|297|300|298|300|299|298|297|2400
1673288700000|2023-01-09 18:25:00||297||297||298||297|1400
1673289000000|2023-01-09 18:30:00||298||297||298||297|2100
1673289300000|2023-01-09 18:35:00|299|296|296|295|299|296|296|295|2600
1673289600000|2023-01-09 18:40:00|294|293|291|290|294|293|291|290|1800
1673289900000|2023-01-09 18:45:00|290|289|290|289|290|289|290|288|3300
1673290200000|2023-01-09 18:50:00|||||||||200
1673290500000|2023-01-09 18:55:00|291|288|289|288|291|289|289|288|1200
1673290800000|2023-01-09 19:00:00|290|289|288|287|291|289|288|287|2200
1673291100000|2023-01-09 19:05:00|287|286|288|286|288|286|287|285|1200
1673291400000|2023-01-09 19:10:00|287|287|287|285|287|287|287|285|1300
1673291700000|2023-01-09 19:15:00|||||||||100
1673292000000|2023-01-09 19:20:00|286|286|287|285|287|286|286|285|600
1673292300000|2023-01-09 19:25:00|286|284|286|284|286|284|285|284|3600
1673292600000|2023-01-09 19:30:00|285|283|284|282|285|283|284|282|100
1673292900000|2023-01-09 19:35:00|283|281|283|281|283|281|283|281|0
1673293200000|2023-01-09 19:40:00|282|280|282|280|282|281|281|280|900
1673293500000|2023-01-09 19:45:00|281||281||282||281||300
1673293800000|2023-01-09 19:50:00|||||||||700
1673294100000|2023-01-09 19:55:00|280|279|280|278|280|279|280|278|500
1673294400000|2023-01-09 20:00:00|279|277|278|276|279|277|277|276|900
1673294700000|2023-01-09 20:05:00|277|275|277|275|278|275|277|275|100
1673295000000|2023-01-09 20:10:00|278|276|277|275|278|277|277|275|1400
1673295300000|2023-01-09 20:15:00||276||275||276||275|0
1673295600000|2023-01-09 20:20:00|278|276|279|278|279|278|278|276|8300
1673295900000|2023-01-09 20:25:00|278|277|279|277|279|277|278|276|1100
1673296200000|2023-01-09 20:30:00|278|278|280|279|280|279|278|278|1000
1673296500000|2023-01-09 20:35:00||278||278||278||278|500
1673296800000|2023-01-09 20:40:00|281|279|281|280|282|281|281|279|6300
1673297100000|2023-01-09 20:45:00|282|281|282|281|282|281|281|280|3900
1673297400000|2023-01-09 20:50:00|281|280|280|279|281|280|280|279|1700
1673297700000|2023-01-09 20:55:00|281|278|282|280|282|281|281|278|2000
1673361000000|2023-01-10 14:30:00|289|284|294|292|295|293|287|284|500
1673361300000|2023-01-10 14:35:00|293|291|294|292|297|295|293|290|7200
1673361600000|2023-01-10 14:40:00|293|291|289|286|293|292|286|284|5800
1673361900000|2023-01-10 14:45:00|290|287|285|283|290|288|285|283|2500
1673362200000|2023-01-10 14:50:00|284|282|287|285|287|285|283|282|2200
1673362500000|2023-01-10 14:55:00|286|284|287|286|288|287|286|284|2300
1673362800000|2023-01-10 15:00:00|288|285|290|288|291|289|288|285|2400
1673363100000|2023-01-10 15:05:00|289|289|291|290|291|290|289|288|0
1673363400000|2023-01-10 15:10:00|292|289|295|293|295|294|292|289|2100
1673363700000|2023-01-10 15:15:00|294|294|294|292|296|294|294|292|3700
1673364000000|2023-01-10 15:20:00|295|293|294|293|295|294|294|292|500
1673364300000|2023-01-10 15:25:00|295|292|293|292|296|295|293|292|6200
1673364600000|2023-01-10 15:30:00|292|291|288|286|292|291|288|286|4800
1673364900000|2023-01-10 15:35:00|289|287|291|290|292|290|289|287|2800
1673365200000|2023-01-10 15:40:00|292|289|289|287|292|289|289|287|900
1673365500000|2023-01-10 15:45:00|287|285|288|286|288|287|287|285|4600
1673365800000|2023-01-10 15:50:00|289|287|291|289|291|290|289|287|3200
1673366100000|2023-01-10 15:55:00|292|290|292|290|292|291|291|289|1100
1673366400000|2023-01-10 16:00:00|291|289|291|289|291|289|290|289|200
1673366700000|2023-01-10 16:05:00|290||291||291||290||600
1673367000000|2023-01-10 16:10:00|292|290|291|290|292|290|291|290|100
1673367300000|2023-01-10 16:15:00|292|291|291|289|292|291|291|289|1400
1673367600000|2023-01-10 16:20:00||290||290||290||289|0
1673367900000|2023-01-10 16:25:00|290|289|290|289|291|290|290|289|1400
1673368200000|2023-01-10 16:30:00|291|288|289|288|291|288|289|288|1100
1673368500000|2023-01-10 16:35:00|288|287|289|287|290|289|288|287|400
1673368800000|2023-01-10 16:40:00|290|288|290|288|290|288|290|287|100
1673369100000|2023-01-10 16:45:00|289|289|290|288|290|289|289|287|1600
1673369400000|2023-01-10 16:50:00|289||290||290||289||600
1673369700000|2023-01-10 16:55:00|289|289|289|288|290|289|289|288|0
1673370000000|2023-01-10 17:00:00|288|287|286|284|288|287|285|284|2500
1673370300000|2023-01-10 17:05:00|287|285|287|285|287|286|287|285|200
1673370600000|2023-01-10 17:10:00|288|286|288|286|288|287|287|286|0
1673370900000|2023-01-10 17:15:00|287|287|288|287|289|287|287|286|800
1673371200000|2023-01-10 17:20:00||286||286||286||286|0
1673371500000|2023-01-10 17:25:00|287||288||288||287||700
1673371800000|2023-01-10 17:30:00|289|287|289|288|289|288|289|287|800
1673372100000|2023-01-10 17:35:00|290|289|291|289|291|290|290|289|4700
1673372400000|2023-01-10 17:40:00|292|290|291|290|292|290|291|290|200
1673372700000|2023-01-10 17:45:00|292|291|293|291|293|292|292|291|500
1673373000000|2023-01-10 17:50:00|294|292|294|292|294|293|293|292|800
1673373300000|2023-01-10 17:55:00|293|291|294|293|295|293|292|291|9200
1673373600000|2023-01-10 18:00:00|293|292|295|293|295|293|293|292|600
1673373900000|2023-01-10 18:05:00|294|294|295|294|295|294|294|294|300
1673374200000|2023-01-10 18:10:00|294|293|295|293|295|293|294|293|500
1673374500000|2023-01-10 18:15:00|294|294|295|294|295|294|294|294|200
1673374800000|2023-01-10 18:20:00|296|295|296|294|296|295|296|294|9200
1673375100000|2023-01-10 18:25:00|297|295|296|295|298|297|296|295|1600
1673375400000|2023-01-10 18:30:00||294||295||295||294|100
1673375700000|2023-01-10 18:35:00|295|294|296|295|297|296|295|294|800
1673376000000|2023-01-10 18:40:00|297|296|296|295|297|296|296|295|4600
1673376300000|2023-01-10 18:45:00|297|296|296|295|297|296|296|295|200
1673376600000|2023-01-10 18:50:00|297|296|298|296|298|296|296|295|500
1673376900000|2023-01-10 18:55:00|297|295|298|297|298|297|297|295|3300
1673377200000|2023-01-10 19:00:00|299|298|299|298|300|299|299|297|4900
1673377500000|2023-01-10 19:05:00|||||||||2700
1673377800000|2023-01-10 19:10:00|||||||||100
1673378100000|2023-01-10 19:15:00|||||||||100
1673378400000|2023-01-10 19:20:00|298|297|298|297|298|297|298|297|0
1673378700000|2023-01-10 19:25:00|297|296|299|297|299|297|297|296|1500
1673379000000|2023-01-10 19:30:00|298|296|299|298|299|298|298|296|1600
1673379300000|2023-01-10 19:35:00|300||300||300||299||4000
1673379600000|2023-01-10 19:40:00|299|297|298|297|300|298|298|296|1100
1673379900000|2023-01-10 19:45:00|297|296|297|296|298|297|297|295|500
1673380200000|2023-01-10 19:50:00|298|295|296|294|298|295|296|294|9500
1673380500000|2023-01-10 19:55:00||295||295||295||295|100
1673380800000|2023-01-10 20:00:00|295|294|296|294|296|295|295|294|700
1673381100000|2023-01-10 20:05:00|295|293|293|292|295|293|293|291|6100
1673381700000|2023-01-10 20:15:00|294|293|294|292|294|293|294|292|200
1673382000000|2023-01-10 20:20:00||293||293||293||293|1200
1673382300000|2023-01-10 20:25:00|295|294|294|293|295|294|294|293|1000
1673382600000|2023-01-10 20:30:00|295|294|294|293|295|294|293|292|2900
1673382900000|2023-01-10 20:35:00|293|292|294|293|294|293|293|292|400
1673383200000|2023-01-10 20:40:00||292||293||293||292|300
1673383500000|2023-01-10 20:45:00|295|294|295|294|295|294|295|294|2800
1673383800000|2023-01-10 20:50:00|296|295|296|295|296|295|296|295|2800
1673384100000|2023-01-10 20:55:00|297|296|298|296|298|296|297|296|2600
1673447400000|2023-01-11 14:30:00|299|295|292|290|299|295|292|290|5100
1673447700000|2023-01-11 14:35:00|294|291|296|294|297|295|294|290|700
1673448000000|2023-01-11 14:40:00|295|293|300|298|300|299|295|293|1100
1673448300000|2023-01-11 14:45:00|299|299|304|302|304|302|299|297|2600
1673448600000|2023-01-11 14:50:00|306|304|308|306|308|307|306|304|2800
1673448900000|2023-01-11 14:55:00|307|305|311|308|312|310|307|305|6200
1673449200000|2023-01-11 15:00:00|310|307|308|306|310|307|307|305|3600
1673449500000|2023-01-11 15:05:00|309|307|313|311|313|311|309|307|1600
1673449800000|2023-01-11 15:10:00|312|312|309|308|314|312|309|307|2900
1673450100000|2023-01-11 15:15:00|308|307|305|304|308|307|305|304|2000
1673450400000|2023-01-11 15:20:00|304|303|305|304|307|305|304|303|3500
1673450700000|2023-01-11 15:25:00|304|303|305|303|305|304|303|302|1500
1673451000000|2023-01-11 15:30:00|304|302|299|297|304|302|299|297|3700
1673451300000|2023-01-11 15:35:00|298|296|297|295|299|296|296|295|9700
1673451600000|2023-01-11 15:40:00|296|296|297|295|297|296|296|295|300
1673451900000|2023-01-11 15:45:00|296|296|297|295|298|296|296|295|100
1673452200000|2023-01-11 15:50:00|296||296||297||296||0
1673452500000|2023-01-11 15:55:00|297|294|295|294|297|294|295|294|1100
1673452800000|2023-01-11 16:00:00|296|295|295|294|296|295|295|294|2100
1673453100000|2023-01-11 16:05:00|296|295|296|294|296|295|296|294|1800
1673453400000|2023-01-11 16:10:00|298|295|298|297|298|297|298|295|500
1673453700000|2023-01-11 16:15:00|299|296|300|298|300|298|299|296|1000
1673454000000|2023-01-11 16:20:00|299|297|299|297|299|298|299|297|1100
1673454300000|2023-01-11 16:25:00|298|298|298|296|298|298|298|296|1100
1673454600000|2023-01-11 16:30:00|299|297|299|296|299|298|298|296|800
1673454900000|2023-01-11 16:35:00|298|297|298|296|299|297|298|296|900
1673455200000|2023-01-11 16:40:00|297||298||298||297||300
1673455500000|2023-01-11 16:45:00||297||297||297||297|0
1673455800000|2023-01-11 16:50:00|299||299||300||299||0
1673456100000|2023-01-11 16:55:00||298||297||298||297|0
1673456400000|2023-01-11 17:00:00||298||298||298||298|0
1673456700000|2023-01-11 17:05:00|298|296|297|296|298|296|297|296|3000
1673457000000|2023-01-11 17:10:00|298|297|298|297|298|297|297|297|1000
1673457300000|2023-01-11 17:15:00|299|298|299|297|299|298|299|297|1800
1673457600000|2023-01-11 17:20:00||298||297||298||297|200
1673457900000|2023-01-11 17:25:00|298||298||298||298||300
1673458200000|2023-01-11 17:30:00||296||296||296||296|0
1673459100000|2023-01-11 17:45:00|297||297||297||297||1200
1673459400000|2023-01-11 17:50:00|298||298||298||298||0
1673459700000|2023-01-11 17:55:00||297||297||297||297|0
1673460000000|2023-01-11 18:00:00|299|298|299|298|299|298|298|298|1800
1673460300000|2023-01-11 18:05:00|298|297|300|298|300|298|298|297|900
1673460600000|2023-01-11 18:10:00|301|299|301|299|301|300|300|299|3200
1673460900000|2023-01-11 18:15:00|302|300|304|303|304|303|301|300|8900
1673461200000|2023-01-11 18:20:00|305|304|309|307|309|307|305|304|5100
1673461500000|2023-01-11 18:25:00|308|306|307|306|308|306|306|304|0
1673461800000|2023-01-11 18:30:00|306|304|305|304|306|304|305|304|900
1673462100000|2023-01-11 18:35:00|304|303|304|303|304|303|304|302|1200
1673462400000|2023-01-11 18:40:00|||||||||400
1673462700000|2023-01-11 18:45:00||302||303||303||302|100
1673463000000|2023-01-11 18:50:00|303|302|303|302|304|303|303|302|900
1673463300000|2023-01-11 18:55:00|304|303|304|302|304|303|304|302|500
1673463600000|2023-01-11 19:00:00|303|303|303|301|303|303|303|301|600
1673463900000|2023-01-11 19:05:00|302|302|304|302|304|302|302|301|700
1673464200000|2023-01-11 19:10:00|305|303|305|303|305|304|305|303|100
1673464800000|2023-01-11 19:20:00|306|304|305|304|306|304|305|304|1000
1673465100000|2023-01-11 19:25:00|306|305|305|304|307|306|305|304|1500
1673465400000|2023-01-11 19:30:00|306|305|307|306|307|306|306|305|6400
1673465700000|2023-01-11 19:35:00|308||308||308||308||4300
1673466000000|2023-01-11 19:40:00|307||307||307||307||700
1673466300000|2023-01-11 19:45:00||305||306||306||305|0
1673466600000|2023-01-11 19:50:00||305||306||306||305|400
1673467200000|2023-01-11 20:00:00|306|305|307|306|307|306|306|305|2200
1673467500000|2023-01-11 20:05:00||305||305||306||305|900
1673467800000|2023-01-11 20:10:00|308|306|308|306|308|306|307|306|1000
1673468100000|2023-01-11 20:15:00|309|307|308|307|309|308|308|307|3500
1673468400000|2023-01-11 20:20:00|309||308||309||308||800
1673468700000|2023-01-11 20:25:00|309||308||309||308||300
1673469000000|2023-01-11 20:30:00|310|308|309|308|310|308|309|307|1000
1673469300000|2023-01-11 20:35:00|308|307|308|307|308|308|308|307|200
1673469600000|2023-01-11 20:40:00|307|306|308|306|308|306|307|306|5200
1673469900000|2023-01-11 20:45:00|307|307|308|306|308|307|307|306|1800
1673470200000|2023-01-11 20:50:00|307||307||308||307||1800
1673470500000|2023-01-11 20:55:00|308|307|311|308|311|309|308|307|4600
1673533800000|2023-01-12 14:30:00|342|337|326|323|342|337|326|323|20400
1673534100000|2023-01-12 14:35:00|327|324|323|320|330|327|320|318|8900
1673534400000|2023-01-12 14:40:00|322|319|318|316|325|322|318|316|4900
1673534700000|2023-01-12 14:45:00|317|315|318|316|320|318|316|315|9200
1673535000000|2023-01-12 14:50:00|317|315|316|314|318|317|314|313|7400
1673535300000|2023-01-12 14:55:00|315|313|316|315|316|315|314|313|2500
1673535600000|2023-01-12 15:00:00|317|316|324|322|324|323|317|316|2400
1673535900000|2023-01-12 15:05:00|325|323|324|323|325|323|323|322|1200
1673536200000|2023-01-12 15:10:00|325|324|326|325|329|328|325|323|14000
1673536500000|2023-01-12 15:15:00|328|326|332|330|332|331|327|325|3500
1673536800000|2023-01-12 15:20:00|333|331|331|330|333|332|330|328|5200
1673537100000|2023-01-12 15:25:00|330|329|330|328|331|330|329|327|4700
1673537400000|2023-01-12 15:30:00|329|327|326|325|329|328|326|325|2100
1673537700000|2023-01-12 15:35:00|327|326|331|329|331|329|326|326|5100
1673538000000|2023-01-12 15:40:00|330|330|329|328|331|330|329|328|6600
1673538300000|2023-01-12 15:45:00|328|326|328|327|328|327|328|326|300
1673538600000|2023-01-12 15:50:00|327|326|326|325|328|326|326|325|400
1673538900000|2023-01-12 15:55:00|327|326|323|322|327|326|323|322|1900
1673539200000|2023-01-12 16:00:00|322|321|320|318|323|321|320|318|8000
1673539500000|2023-01-12 16:05:00|319|319|321|319|321|319|319|318|1600
1673539800000|2023-01-12 16:10:00|322|320|325|323|325|323|322|319|100
1673540100000|2023-01-12 16:15:00|324|324|330|328|330|328|324|324|5300
1673540400000|2023-01-12 16:20:00|331|329|333|332|334|332|330|328|3700
1673540700000|2023-01-12 16:25:00|332|331|331|330|332|332|331|329|1500
1673541000000|2023-01-12 16:30:00|330|329|333|332|333|332|330|329|3300
1673541300000|2023-01-12 16:35:00|334|333|335|333|335|334|334|332|5200
1673541600000|2023-01-12 16:40:00|334|334|335|334|335|334|334|334|500
1673541900000|2023-01-12 16:45:00|336|335|335|334|336|335|335|334|3800
1673542200000|2023-01-12 16:50:00|334|333|334|333|334|334|334|333|3700
1673542500000|2023-01-12 16:55:00|335|334|337|335|337|336|335|334|4900
1673542800000|2023-01-12 17:00:00|336|336|337|336|337|336|336|336|6500
1673543100000|2023-01-12 17:05:00|338|337|341|339|341|339|338|337|6700
1673543400000|2023-01-12 17:10:00|342|341|343|342|343|342|342|340|19900
1673543700000|2023-01-12 17:15:00|345|341|344|342|345|343|344|341|2400
1673544000000|2023-01-12 17:20:00|345|343|345|344|345|344|344|342|2000
1673544300000|2023-01-12 17:25:00|346|345|349|348|349|348|346|344|9500
1673544600000|2023-01-12 17:30:00|350|349|352|351|352|351|349|349|6900
1673544900000|2023-01-12 17:35:00|353|352|360|357|360|358|353|352|6600
1673545200000|2023-01-12 17:40:00|358|358|362|359|362|359|358|356|14100
1673545500000|2023-01-12 17:45:00|363|361|367|365|367|365|363|361|20900
1673545800000|2023-01-12 17:50:00|366|364|369|368|370|368|365|364|6800
1673546100000|2023-01-12 17:55:00|370|369|371|369|371|370|370|369|14500
1673546400000|2023-01-12 18:00:00|370|370|372|370|373|371|370|369|12700
1673546700000|2023-01-12 18:05:00|373|371|376|375|376|375|373|371|11500
1673547000000|2023-01-12 18:10:00|374|373|372|370|374|373|370|369|9300
1673547300000|2023-01-12 18:15:00|373|371|378|377|378|377|373|371|7200
1673547600000|2023-01-12 18:20:00|379|378|379|378|381|379|378|376|4600
1673547900000|2023-01-12 18:25:00|381|377|366|364|381|377|365|363|4700
1673548200000|2023-01-12 18:30:00|367|365|370|368|372|370|367|365|5200
1673548500000|2023-01-12 18:35:00|369|369|376|375|377|375|369|369|3800
1673548800000|2023-01-12 18:40:00|378|376|380|377|380|378|377|376|15900
1673549100000|2023-01-12 18:45:00|379|378|381|379|381|379|379|377|4500
1673549400000|2023-01-12 18:50:00|380|380|387|384|387|384|380|379|6700
1673549700000|2023-01-12 18:55:00|386|385|386|384|387|386|384|383|3900
1673550000000|2023-01-12 19:00:00|387|385|393|391|393|392|385|383|9200
1673550300000|2023-01-12 19:05:00|395|392|399|397|400|399|395|391|10900
1673550600000|2023-01-12 19:10:00|398|398|404|402|405|403|398|396|5400
1673550900000|2023-01-12 19:15:00|403|403|407|406|408|407|403|403|6900
1673551200000|2023-01-12 19:20:00|408|405|398|395|408|405|398|395|7900
1673551500000|2023-01-12 19:25:00|397|396|400|399|400|399|394|392|4900
1673551800000|2023-01-12 19:30:00|399|398|399|397|402|400|398|396|8800
1673552100000|2023-01-12 19:35:00|400|398|404|402|404|402|399|396|6600
1673552400000|2023-01-12 19:40:00|403|403|403|401|404|403|402|400|3200
1673552700000|2023-01-12 19:45:00|402|403|405|403|405|403|402|401|6100
1673553000000|2023-01-12 19:50:00|404|402|405|402|405|403|402|401|12000
1673553300000|2023-01-12 19:55:00|406|403|405|404|406|404|404|403|2000
1673553600000|2023-01-12 20:00:00|404|403|404|403|405|404|401|399|12100
1673553900000|2023-01-12 20:05:00|405|404|405|403|406|405|405|403|3800
1673554200000|2023-01-12 20:10:00|404|402|410|408|410|409|404|401|4400
1673554500000|2023-01-12 20:15:00|411|409|416|415|416|415|410|409|6000
1673554800000|2023-01-12 20:20:00|419|417|419|418|420|418|418|417|6000
1673555100000|2023-01-12 20:25:00|418|417|418|416|418|417|417|414|7800
1673555400000|2023-01-12 20:30:00|419|417|419|418|420|418|418|416|3200
1673555700000|2023-01-12 20:35:00|422|420|425|424|425|424|422|420|5900
1673556000000|2023-01-12 20:40:00|423|423|426|424|427|424|423|422|13600
1673556300000|2023-01-12 20:45:00|425|425|419|418|425|425|418|417|8900
1673556600000|2023-01-12 20:50:00|420|419|424|423|424|423|420|419|3800
1673556900000|2023-01-12 20:55:00|425|424|427|423|429|428|423|422|17800
1673620200000|2023-01-13 14:30:00|407|403|406|403|414|412|393|391|31900
1673620500000|2023-01-13 14:35:00|407|404|410|408|412|409|403|401|12100
1673620800000|2023-01-13 14:40:00|409|407|407|405|413|411|404|403|16700
1673621100000|2023-01-13 14:45:00|406|406|418|416|418|416|406|404|11800
1673621400000|2023-01-13 14:50:00|417|417|425|423|426|424|417|416|7900
1673621700000|2023-01-13 14:55:00|426|424|441|438|447|445|426|423|31700
1673622000000|2023-01-13 15:00:00|436|433|446|444|446|444|436|433|5100
1673622300000|2023-01-13 15:05:00|445|445|452|451|455|453|445|445|17800
1673622600000|2023-01-13 15:10:00|453|452|469|467|470|469|453|452|30100
1673622900000|2023-01-13 15:15:00|470|468|463|462|470|469|459|456|11300
1673623200000|2023-01-13 15:20:00|465|463|469|468|469|468|462|460|4300
1673623500000|2023-01-13 15:25:00|468|467|478|476|478|476|466|463|18800
1673623800000|2023-01-13 15:30:00|479|477|480|479|483|481|477|474|13500
1673624100000|2023-01-13 15:35:00|479|477|474|472|482|480|472|470|9900
1673624400000|2023-01-13 15:40:00|475|473|474|472|477|475|473|471|7800
1673624700000|2023-01-13 15:45:00|475|471|467|465|476|473|467|465|20700
1673625000000|2023-01-13 15:50:00|466|464|464|461|467|464|459|457|13800
1673625300000|2023-01-13 15:55:00|463|462|463|461|465|462|460|459|8400
1673625600000|2023-01-13 16:00:00|462|462|458|455|464|463|457|455|7700
1673625900000|2023-01-13 16:05:00|457|453|457|455|458|456|453|451|7200
1673626200000|2023-01-13 16:10:00|456|454|448|447|457|456|448|447|20700
1673626500000|2023-01-13 16:15:00|447|446|448|445|448|447|442|440|2100
1673626800000|2023-01-13 16:20:00|447|446|452|450|454|452|447|446|9400
1673627100000|2023-01-13 16:25:00|451|451|445|442|452|451|444|442|6900
1673627400000|2023-01-13 16:30:00|444|441|443|441|445|443|439|437|3600
1673627700000|2023-01-13 16:35:00|445|442|445|444|447|445|445|441|3200
1673628000000|2023-01-13 16:40:00|446|445|448|445|448|446|446|443|1700
1673628300000|2023-01-13 16:45:00|447|446|443|442|448|446|442|440|900
1673628600000|2023-01-13 16:50:00|444|443|440|438|445|443|439|437|1400
1673628900000|2023-01-13 16:55:00|442|439|441|440|442|440|440|438|3200
1673629200000|2023-01-13 17:00:00|442|441|439|436|443|441|438|436|2100
1673629500000|2023-01-13 17:05:00|438|435|439|438|441|438|438|435|500
1673629800000|2023-01-13 17:10:00|438|437|441|439|441|439|438|436|4300
1673630100000|2023-01-13 17:15:00|440|440|448|446|449|447|440|440|7600
1673630400000|2023-01-13 17:20:00|449|447|453|451|456|455|448|446|7900
1673630700000|2023-01-13 17:25:00|452|450|456|453|457|455|452|449|13700
1673631000000|2023-01-13 17:30:00|455|452|450|449|456|452|450|448|3800
1673631300000|2023-01-13 17:35:00|452|450|450|449|452|451|450|449|4200
1673631600000|2023-01-13 17:40:00|449|448|448|447|449|448|447|445|2600
1673631900000|2023-01-13 17:45:00|449|448|447|445|450|448|447|445|3400
1673632200000|2023-01-13 17:50:00|446|443|447|445|447|445|444|442|800
1673632500000|2023-01-13 17:55:00|446|446|446|444|447|446|443|441|300
1673632800000|2023-01-13 18:00:00|445|445|448|447|450|448|445|444|4100
1673633100000|2023-01-13 18:05:00|447|445|446|444|447|446|445|444|3700
1673633400000|2023-01-13 18:10:00|447|445|447|445|449|447|447|444|1300
1673633700000|2023-01-13 18:15:00|446|444|444|443|446|444|443|441|7500
1673634000000|2023-01-13 18:20:00|443|441|443|442|444|443|443|440|7200
1673634300000|2023-01-13 18:25:00|444|443|446|443|446|445|443|442|2100
1673634600000|2023-01-13 18:30:00|445|444|443|442|447|446|442|440|6000
1673634900000|2023-01-13 18:35:00|442|441|442|441|443|441|442|440|1000
1673635200000|2023-01-13 18:40:00|443|442|438|437|443|442|438|436|3200
1673635500000|2023-01-13 18:45:00|437|436|431|429|437|436|430|428|15500
1673635800000|2023-01-13 18:50:00|430|430|431|429|432|431|430|429|2100
1673636100000|2023-01-13 18:55:00|432|430|431|430|432|430|431|429|300
1673636400000|2023-01-13 19:00:00|432|431|428|426|433|431|427|426|3300
1673636700000|2023-01-13 19:05:00|427|427|426|424|429|427|425|424|4100
1673637000000|2023-01-13 19:10:00|425|425|423|421|427|425|422|420|3000
1673637300000|2023-01-13 19:15:00|422|422|421|420|424|422|421|420|3600
1673637600000|2023-01-13 19:20:00|420|418|417|416|420|418|415|413|9100
1673637900000|2023-01-13 19:25:00|418|417|421|420|422|420|418|417|1900
1673638200000|2023-01-13 19:30:00|420|419|414|413|421|419|414|412|2900
1673638500000|2023-01-13 19:35:00|415|414|415|414|415|414|414|412|3000
1673638800000|2023-01-13 19:40:00|414|413|416|415|416|415|413|412|2800
1673639100000|2023-01-13 19:45:00|418|416|418|416|419|417|417|415|1900
1673639400000|2023-01-13 19:50:00|419|417|421|418|421|419|417|416|6500
1673639700000|2023-01-13 19:55:00|422|420|427|425|427|425|422|418|13100
1673640000000|2023-01-13 20:00:00|428|426|431|429|432|430|428|425|17200
1673640300000|2023-01-13 20:05:00|430|427|425|423|431|428|424|423|18900
1673640600000|2023-01-13 20:10:00|426|424|428|426|428|427|426|424|4000
1673640900000|2023-01-13 20:15:00|429|427|426|425|429|427|426|425|4700
1673641200000|2023-01-13 20:20:00|427|424|426|424|427|424|425|423|8300
1673641500000|2023-01-13 20:25:00|425|423|423|422|426|425|423|421|9200
1673641800000|2023-01-13 20:30:00|422|421|423|422|425|423|422|421|2800
1673642100000|2023-01-13 20:35:00|424|423|429|428|430|428|424|423|8400
1673642400000|2023-01-13 20:40:00|428|427|424|423|428|427|424|423|26900
1673642700000|2023-01-13 20:45:00|423|422|422|420|423|422|422|420|9500
1673643000000|2023-01-13 20:50:00|421|419|417|416|421|419|416|415|1700
1673643300000|2023-01-13 20:55:00|418|417|418|416|420|419|417|416|10400
1673879400000|2023-01-16 14:30:00|466|452|465|461|466|461|454|451|11800
1673879700000|2023-01-16 14:35:00|464|462|467|465|472|470|464|461|33900
1673880000000|2023-01-16 14:40:00|466|464|470|468|472|471|466|464|17300
1673880300000|2023-01-16 14:45:00|469|466|466|462|470|468|464|461|8100
1673880600000|2023-01-16 14:50:00|465|460|463|460|465|462|462|460|5100
1673880900000|2023-01-16 14:55:00|464|461|463|461|464|463|463|460|7900
1673881200000|2023-01-16 15:00:00|464|462|463|462|464|462|462|460|2200
1673881500000|2023-01-16 15:05:00|465|463|466|464|467|465|465|463|2200
1673881800000|2023-01-16 15:10:00|465|465|461|460|465|465|461|460|3600
1673882100000|2023-01-16 15:15:00|462|461|462|460|464|462|462|460|7400
1673882400000|2023-01-16 15:20:00|463|461|458|456|463|461|457|456|13200
1673882700000|2023-01-16 15:25:00|457|457|458|456|460|457|457|456|3100
1673883000000|2023-01-16 15:30:00|459|457|466|464|466|465|459|457|2900
1673883300000|2023-01-16 15:35:00|465|465|466|465|466|465|464|463|3300
1673883600000|2023-01-16 15:40:00|467|466|467|466|467|466|466|465|10600
1673883900000|2023-01-16 15:45:00|468|467|468|467|468|467|468|466|5900
1673884200000|2023-01-16 15:50:00|467|466|468|466|468|467|467|464|7200
1673884500000|2023-01-16 15:55:00|467|465|467|465|468|466|467|465|100
1673884800000|2023-01-16 16:00:00|465|466|465|464|465|466|465|464|9000
1673885100000|2023-01-16 16:05:00|464|463|464|462|465|463|463|461|2500
1673885400000|2023-01-16 16:10:00|463|463|464|462|465|464|463|462|1900
1673885700000|2023-01-16 16:15:00|463|461|464|462|465|463|462|461|1200
1673886000000|2023-01-16 16:20:00|463|461|456|453|463|461|454|451|7500
1673886300000|2023-01-16 16:25:00|455|452|454|451|455|453|452|451|7000
1673886600000|2023-01-16 16:30:00|453|452|452|451|455|453|452|451|2100
1673886900000|2023-01-16 16:35:00|453|452|455|453|455|453|453|451|5400
1673887200000|2023-01-16 16:40:00|456|454|456|455|458|455|455|453|1300
1673887500000|2023-01-16 16:45:00|457||456||457||456||500
1673887800000|2023-01-16 16:50:00|455|453|452|451|455|453|452|451|5600
1673888100000|2023-01-16 16:55:00|451|450|451|450|451|450|451|450|7100
1673888400000|2023-01-16 17:00:00|450|449|450|447|450|449|449|447|2300
1673888700000|2023-01-16 17:05:00|449|446|447|446|450|446|447|445|5200
1673889000000|2023-01-16 17:10:00|448|447|448|446|448|447|448|446|3500
1673889300000|2023-01-16 17:15:00|447|447|447|446|447|447|447|446|400
1673889600000|2023-01-16 17:20:00|448|447|448|446|448|447|448|446|3500
1673889900000|2023-01-16 17:25:00|449|447|449|447|450|448|449|446|600
1673890200000|2023-01-16 17:30:00||448||448||448||448|100
1673890800000|2023-01-16 17:40:00|453|450|453|451|453|451|453|450|200
1673891100000|2023-01-16 17:45:00|455|452|455|453|455|454|454|451|2500
1673891400000|2023-01-16 17:50:00|454|454|454|452|454|454|454|452|0
1673891700000|2023-01-16 17:55:00|453|451|454|453|455|454|453|451|800
1673892000000|2023-01-16 18:00:00||452||452||453||452|0
1673892300000|2023-01-16 18:05:00|453|451|450|448|453|451|450|448|3600
1673892600000|2023-01-16 18:10:00|451|449|451|449|451|449|450|449|700
1673892900000|2023-01-16 18:15:00|452|450|452|450|452|451|451|450|100
1673893200000|2023-01-16 18:20:00|453|451|453|451|453|451|453|451|400
1673893500000|2023-01-16 18:25:00||452||452||452||452|0
1673893800000|2023-01-16 18:30:00|454|451|453|452|454|452|453|451|1400
1673894100000|2023-01-16 18:35:00|454|453|454|453|454|453|454|453|300
1673894400000|2023-01-16 18:40:00|453|452|453|452|454|453|453|452|0
1673894700000|2023-01-16 18:45:00|454||454||454||454||600
1673895000000|2023-01-16 18:50:00|453||454||454||453||900
1673895300000|2023-01-16 18:55:00|453|451|453|451|454|452|451|450|2300
1673895600000|2023-01-16 19:00:00|454|452|454|453|454|453|454|451|800
1673895900000|2023-01-16 19:05:00|453|452|452|450|454|452|452|450|800
1673896200000|2023-01-16 19:10:00|451||451||451||451||1500
1673896500000|2023-01-16 19:15:00|450|449|450|449|451|449|450|448|5600
1673896800000|2023-01-16 19:20:00|451||450||451||450||2100
1673897100000|2023-01-16 19:25:00|451|450|450|449|451|450|450|449|900
1673897400000|2023-01-16 19:30:00|451|450|448|447|451|450|448|446|4100
1673897700000|2023-01-16 19:35:00|450|448|450|448|450|449|449|447|1200
1673898000000|2023-01-16 19:40:00|449||450||450||449||0
1673898300000|2023-01-16 19:45:00|449|449|450|449|450|449|449|448|1500
1673898600000|2023-01-16 19:50:00|451|450|451|449|451|450|450|448|1100
1673898900000|2023-01-16 19:55:00|450|448|449|447|450|448|448|446|1300
1673899200000|2023-01-16 20:00:00|450|448|450|449|450|449|449|447|600
1673899500000|2023-01-16 20:05:00|449|447|449|447|450|449|448|447|2200
1673899800000|2023-01-16 20:10:00|451|448|453|450|453|451|450|448|4500
1673900100000|2023-01-16 20:15:00||451||452||452||451|0
1673900400000|2023-01-16 20:20:00|452|450|452|450|452|451|451|450|800
1673900700000|2023-01-16 20:25:00|451|451|451|450|451|451|451|450|200
1673901000000|2023-01-16 20:30:00|452|451|459|458|459|458|452|450|6900
1673901300000|2023-01-16 20:35:00|458|457|455|453|459|458|455|453|5000
1673901600000|2023-01-16 20:40:00|455|452|454|452|456|453|453|451|1000
1673901900000|2023-01-16 20:45:00|452|450|453|451|455|453|452|450|600
1673902200000|2023-01-16 20:50:00|454|452|454|452|456|454|452|450|1500
1673902500000|2023-01-16 20:55:00|455|453|456|453|456|453|454|451|6500
1673965800000|2023-01-17 14:30:00|465|461|463|460|466|462|459|456|13900
1673966100000|2023-01-17 14:35:00|464|461|456|453|482|480|454|453|32200
1673966400000|2023-01-17 14:40:00|455|452|453|451|463|461|452|450|14500
1673966700000|2023-01-17 14:45:00|452|450|451|448|455|452|447|445|9300
1673967000000|2023-01-17 14:50:00|452|449|470|468|470|468|447|445|7800
1673967300000|2023-01-17 14:55:00|472|469|470|469|475|472|469|466|8300
1673967600000|2023-01-17 15:00:00|472|470|475|474|478|475|470|469|14000
1673967900000|2023-01-17 15:05:00|474|473|470|468|475|473|470|468|7600
1673968200000|2023-01-17 15:10:00|471|469|462|461|473|471|462|461|4100
1673968500000|2023-01-17 15:15:00|464|462|463|461|464|462|462|461|2600
1673968800000|2023-01-17 15:20:00|462|462|459|458|464|463|459|458|2700
1673969100000|2023-01-17 15:25:00|460|455|454|452|460|456|453|452|5100
1673969400000|2023-01-17 15:30:00|455|453|454|452|456|454|452|450|4800
1673969700000|2023-01-17 15:35:00|453|451|450|449|453|451|449|448|3300
1673970000000|2023-01-17 15:40:00|449|448|443|441|451|449|443|441|10200
1673970300000|2023-01-17 15:45:00|442|440|450|449|452|449|442|440|9100
1673970600000|2023-01-17 15:50:00|452|450|446|444|453|450|446|444|4500
1673970900000|2023-01-17 15:55:00|445|443|445|443|445|444|444|442|300
1673971200000|2023-01-17 16:00:00|444|444|445|444|445|444|443|441|1400
1673971500000|2023-01-17 16:05:00|444|442|441|440|445|443|441|440|4000
1673971800000|2023-01-17 16:10:00|440|439|437|436|440|439|436|435|3800
1673972100000|2023-01-17 16:15:00|438|435|438|437|441|439|438|435|1500
1673972400000|2023-01-17 16:20:00|437|436|435|434|438|436|435|434|3500
1673972700000|2023-01-17 16:25:00|436|435|439|437|440|438|436|435|900
1673973000000|2023-01-17 16:30:00|440|438|440|438|441|440|439|437|1800
1673973300000|2023-01-17 16:35:00|439|437|438|436|440|438|437|435|1700
1673973600000|2023-01-17 16:40:00|437|435|439|437|440|438|437|435|3000
1673973900000|2023-01-17 16:45:00|440|438|443|442|443|442|440|437|2700
1673974200000|2023-01-17 16:50:00|442|441|443|441|444|442|442|440|6300
1673974500000|2023-01-17 16:55:00|444|438|434|432|444|438|434|432|3500
1673974800000|2023-01-17 17:00:00|435|433|436|434|437|435|434|432|1600
1673975100000|2023-01-17 17:05:00|437|435|437|436|437|436|436|435|100
1673975400000|2023-01-17 17:10:00|436|435|430|428|436|435|430|428|4400
1673975700000|2023-01-17 17:15:00|431|429|430|428|431|430|430|428|4000
1673976000000|2023-01-17 17:20:00|429|429|430|429|431|430|429|428|1100
1673976300000|2023-01-17 17:25:00|431|430|432|430|432|431|431|429|2700
1673976600000|2023-01-17 17:30:00|431|431|434|432|434|433|431|431|4300
1673976900000|2023-01-17 17:35:00|435|433|432|431|435|433|432|431|1700
1673977200000|2023-01-17 17:40:00|433||432||433||432||800
1673977500000|2023-01-17 17:45:00|433|432|433|431|434|432|433|431|3500
1673977800000|2023-01-17 17:50:00|432|432|432|431|433|432|432|431|2600
1673978100000|2023-01-17 17:55:00|431|430|430|428|431|430|429|428|6500
1673978400000|2023-01-17 18:00:00|429|429|429|428|430|429|429|428|2100
1673978700000|2023-01-17 18:05:00|||||||||3700
1673979000000|2023-01-17 18:10:00|427|426|427|426|427|426|427|426|800
1673979300000|2023-01-17 18:15:00|428|427|430|428|430|428|428|426|1900
1673979600000|2023-01-17 18:20:00|431|429|431|429|432|431|431|428|4600
1673979900000|2023-01-17 18:25:00|430|430|429|428|430|430|429|427|600
1673980200000|2023-01-17 18:30:00|428|426|428|426|429|427|428|426|1100
1673980500000|2023-01-17 18:35:00|427|427|430|428|430|428|427|427|3500
1673980800000|2023-01-17 18:40:00|429|427|430|429|431|430|429|427|800
1673981100000|2023-01-17 18:45:00|429|428|431|429|431|429|428|427|2900
1673981400000|2023-01-17 18:50:00|432|430|433|432|433|432|432|429|2900
1673981700000|2023-01-17 18:55:00|432|431|434|432|434|432|432|430|1900
1673982000000|2023-01-17 19:00:00|433||434||434||433||1300
1673982300000|2023-01-17 19:05:00|433|433|433|432|433|433|433|432|0
1673982600000|2023-01-17 19:10:00|432|431|430|428|432|432|430|428|6500
1673982900000|2023-01-17 19:15:00|429|427|428|427|429|428|427|426|6500
1673983200000|2023-01-17 19:20:00|429|426|430|429|430|429|429|426|1200
1673983500000|2023-01-17 19:25:00|431|428|431|430|431|430|431|428|700
1673983800000|2023-01-17 19:30:00|433|429|432|430|433|432|432|429|2700
1673984100000|2023-01-17 19:35:00|433|431|432|431|433|432|432|430|3600
1673984400000|2023-01-17 19:40:00||430||430||431||430|100
1673984700000|2023-01-17 19:45:00|431|429|431|430|431|430|431|429|600
1673985000000|2023-01-17 19:50:00|430|429|431|429|431|430|430|429|2200
1673985300000|2023-01-17 19:55:00|430|430|430|429|430|430|430|429|2700
1673985600000|2023-01-17 20:00:00|432|431|432|431|432|431|431|429|3600
1673985900000|2023-01-17 20:05:00|433|430|434|433|434|433|432|430|4300
1673986200000|2023-01-17 20:10:00|435|432|436|434|436|435|434|432|4000
1673986500000|2023-01-17 20:15:00|435|435|437|436|437|436|435|434|100
1673986800000|2023-01-17 20:20:00|436|435|437|436|437|436|436|435|6100
1673987100000|2023-01-17 20:25:00|438|437|438|437|438|437|438|437|1000
1673987400000|2023-01-17 20:30:00|439|438|439|438|439|438|439|438|700
1673987700000|2023-01-17 20:35:00|440|439|440|439|440|439|438|437|4500
1673988000000|2023-01-17 20:40:00|441|440|440|439|441|440|440|438|4300
1673988300000|2023-01-17 20:45:00|439|438|440|439|440|439|438|437|1800
1673988600000|2023-01-17 20:50:00|441|438|440|439|441|440|440|438|6700
1673988900000|2023-01-17 20:55:00|442|440|445|442|445|444|442|440|6800
1674052200000|2023-01-18 14:30:00|455|450|460|457|463|459|455|450|8100
1674052500000|2023-01-18 14:35:00|459|456|450|448|460|457|449|446|11700
1674052800000|2023-01-18 14:40:00|452|449|455|453|456|454|450|448|2500
1674053100000|2023-01-18 14:45:00|457|454|456|455|458|456|455|453|5600
1674053400000|2023-01-18 14:50:00|457|454|456|454|458|456|456|454|600
1674053700000|2023-01-18 14:55:00|455|455|455|453|457|455|454|453|1400
1674054000000|2023-01-18 15:00:00|454|454|451|449|455|454|450|448|6600
1674054300000|2023-01-18 15:05:00|453|451|455|453|456|455|453|451|7400
1674054600000|2023-01-18 15:10:00|454|454|451|449|456|455|451|449|1900
1674054900000|2023-01-18 15:15:00|450|450|445|444|452|450|445|444|4800
1674055200000|2023-01-18 15:20:00|447|445|450|448|451|450|446|444|2800
1674055500000|2023-01-18 15:25:00|451|449|448|446|452|450|448|445|1200
1674055800000|2023-01-18 15:30:00|449|445|440|438|449|445|439|438|1400
1674056100000|2023-01-18 15:35:00|439|437|430|428|440|437|430|428|1600
1674056400000|2023-01-18 15:40:00|432|427|430|427|432|430|429|427|1800
1674056700000|2023-01-18 15:45:00|431|428|431|429|434|432|430|428|1900
1674057000000|2023-01-18 15:50:00|430|427|422|420|431|427|422|420|6500
1674057300000|2023-01-18 15:55:00|421|421|422|420|424|422|419|418|7500
1674057600000|2023-01-18 16:00:00|421|421|422|421|424|422|421|420|8700
1674057900000|2023-01-18 16:05:00|423|422|417|416|423|422|415|413|5800
1674058200000|2023-01-18 16:10:00|418|415|410|408|418|415|410|408|5800
1674058500000|2023-01-18 16:15:00|409|407|405|403|409|408|405|403|9100
1674058800000|2023-01-18 16:20:00|404|402|394|391|405|402|390|389|32200
1674059100000|2023-01-18 16:25:00|396|392|403|402|405|403|394|392|2100
1674059400000|2023-01-18 16:30:00|404|403|401|398|405|403|400|398|2900
1674059700000|2023-01-18 16:35:00|400|399|392|391|400|399|392|390|6000
1674060000000|2023-01-18 16:40:00|391|390|384|382|391|391|383|381|5200
1674060300000|2023-01-18 16:45:00|383|381|389|387|389|387|383|381|3200
1674060600000|2023-01-18 16:50:00|388|386|393|392|393|392|388|385|1500
1674060900000|2023-01-18 16:55:00|395|393|402|400|402|400|394|392|6100
1674061200000|2023-01-18 17:00:00|404|401|400|397|409|407|400|397|16700
1674061500000|2023-01-18 17:05:00|399|398|400|399|403|400|398|397|2200
1674061800000|2023-01-18 17:10:00|399|398|406|405|410|408|399|398|4700
1674062100000|2023-01-18 17:15:00|405|403|400|398|405|404|400|398|4200
1674062400000|2023-01-18 17:20:00|399|397|396|395|400|397|396|395|500
1674062700000|2023-01-18 17:25:00|397|394|397|395|397|395|393|392|1600
1674063000000|2023-01-18 17:30:00|396|394|397|395|397|395|395|393|200
1674063300000|2023-01-18 17:35:00|398|396|397|395|398|396|395|393|1700
1674063600000|2023-01-18 17:40:00|398|396|397|394|398|396|395|393|600
1674063900000|2023-01-18 17:45:00|396|395|396|394|397|395|394|393|0
1674064200000|2023-01-18 17:50:00|398|395|393|392|398|396|393|392|700
1674064500000|2023-01-18 17:55:00|392|391|393|391|393|392|392|390|3100
1674064800000|2023-01-18 18:00:00|392|392|392|390|393|392|391|390|300
1674065100000|2023-01-18 18:05:00|391|388|390|389|391|389|390|388|1700
1674065400000|2023-01-18 18:10:00|391|390|391|389|391|390|389|387|3200
1674065700000|2023-01-18 18:15:00|390|390|388|387|392|390|388|387|1200
1674066000000|2023-01-18 18:20:00|389|388|389|388|390|388|388|388|2900
1674066300000|2023-01-18 18:25:00|387|386|389|388|389|388|386|384|3900
1674066600000|2023-01-18 18:30:00|391|389|390|388|393|392|389|388|9100
1674066900000|2023-01-18 18:35:00|391|389|390|388|391|390|389|388|2400
1674067200000|2023-01-18 18:40:00|391|389|391|389|391|389|390|388|300
1674067500000|2023-01-18 18:45:00|390|388|390|388|392|390|390|388|2600
1674067800000|2023-01-18 18:50:00|391|389|392|390|392|390|390|388|100
1674068100000|2023-01-18 18:55:00|391|388|391|388|391|389|390|388|0
1674068400000|2023-01-18 19:00:00|390|389|390|388|390|389|390|388|1900
1674068700000|2023-01-18 19:05:00|389|386|391|388|391|388|387|386|3900
1674069000000|2023-01-18 19:10:00|389|389|391|389|391|390|389|389|3000
1674069300000|2023-01-18 19:15:00|390|388|390|388|390|388|390|387|100
1674069600000|2023-01-18 19:20:00|391|389|390|389|391|389|390|388|400
1674069900000|2023-01-18 19:25:00|391|388|391|389|391|390|390|388|1400
1674070200000|2023-01-18 19:30:00|390||390||390||390||100
1674070500000|2023-01-18 19:35:00|389|388|389|388|389|389|389|388|900
1674070800000|2023-01-18 19:40:00|390|390|391|390|391|390|390|389|300
1674071100000|2023-01-18 19:45:00|392||391||392||391||0
1674071400000|2023-01-18 19:50:00|390|389|389|387|391|389|389|387|10700
1674071700000|2023-01-18 19:55:00|388|386|387|386|389|387|387|386|1300
1674072000000|2023-01-18 20:00:00|386|385|386|384|386|385|385|384|4000
1674072300000|2023-01-18 20:05:00|385|385|387|385|387|385|385|385|3200
1674072600000|2023-01-18 20:10:00|386|386|386|385|388|387|386|384|600
1674072900000|2023-01-18 20:15:00|385|384|385|384|386|384|385|384|0
1674073200000|2023-01-18 20:20:00|386|385|386|385|386|385|386|384|400
1674073500000|2023-01-18 20:25:00|||||||||3900
1674073800000|2023-01-18 20:30:00|385|384|385|384|385|384|385|384|1500
1674074100000|2023-01-18 20:35:00|386|385|383|382|387|386|383|382|4000
1674074400000|2023-01-18 20:40:00|384||384||384||384||6200
1674074700000|2023-01-18 20:45:00|383|383|384|383|384|383|383|382|5000
1674075000000|2023-01-18 20:50:00|383|382|384|383|384|383|383|382|4600
1674075300000|2023-01-18 20:55:00|383|382|383|382|383|382|383|382|12300
1674138600000|2023-01-19 14:30:00|369|364|366|363|369|367|358|354|8400
1674138900000|2023-01-19 14:35:00|367|364|367|364|367|365|361|359|8300
1674139200000|2023-01-19 14:40:00|366|365|369|366|372|370|366|365|2800
1674139500000|2023-01-19 14:45:00|368|367|366|363|369|367|365|363|3900
1674139800000|2023-01-19 14:50:00|367|364|367|365|370|369|366|364|4700
1674140100000|2023-01-19 14:55:00|369|366|378|376|379|377|369|365|10000
1674140400000|2023-01-19 15:00:00|377|374|380|378|380|378|374|373|5100
1674140700000|2023-01-19 15:05:00|381|379|388|385|388|385|381|379|9400
1674141000000|2023-01-19 15:10:00|387|384|382|380|389|388|382|380|11500
1674141300000|2023-01-19 15:15:00|381|379|386|385|387|385|380|379|2300
1674141600000|2023-01-19 15:20:00|387|386|384|381|389|388|383|381|4400
1674141900000|2023-01-19 15:25:00|383|382|384|382|385|383|383|382|200
1674142200000|2023-01-19 15:30:00|383|381|380|378|384|382|380|378|1600
1674142500000|2023-01-19 15:35:00|381|379|379|378|381|380|379|377|1700
1674142800000|2023-01-19 15:40:00|380|379|373|371|381|379|371|370|6400
1674143100000|2023-01-19 15:45:00|372|370|368|366|372|370|368|366|12000
1674143400000|2023-01-19 15:50:00|370|367|367|365|370|369|366|365|200
1674143700000|2023-01-19 15:55:00|366|363|365|364|366|364|363|362|200
1674144000000|2023-01-19 16:00:00|368|366|368|367|368|367|366|364|1800
1674144300000|2023-01-19 16:05:00|369|366|371|370|371|370|367|365|700
1674144600000|2023-01-19 16:10:00|372|371|375|373|375|373|371|371|1500
1674144900000|2023-01-19 16:15:00|374|372|376|373|376|375|374|372|1200
1674145200000|2023-01-19 16:20:00|375|374|373|371|376|374|372|371|4200
1674145500000|2023-01-19 16:25:00|374|372|372|371|375|373|372|370|800
1674145800000|2023-01-19 16:30:00|373|370|368|367|373|371|368|367|2400
1674146100000|2023-01-19 16:35:00|369|368|370|368|370|368|369|367|100
1674146400000|2023-01-19 16:40:00|369|369|366|364|369|369|366|364|2500
1674146700000|2023-01-19 16:45:00|365|365|368|366|368|367|365|363|2600
1674147000000|2023-01-19 16:50:00|369|367|368|367|369|368|368|366|100
1674147300000|2023-01-19 16:55:00|369|368|369|368|369|368|368|368|0
1674147600000|2023-01-19 17:00:00|370|369|372|370|372|370|370|368|1100
1674147900000|2023-01-19 17:05:00|371|369|369|367|372|370|368|367|900
1674148200000|2023-01-19 17:10:00|370|368|371|369|371|370|370|368|0
1674148500000|2023-01-19 17:15:00|372|370|372|371|372|371|371|370|2400
1674148800000|2023-01-19 17:20:00|371|370|370|368|372|370|369|368|1600
1674149100000|2023-01-19 17:25:00|369|369|370|369|370|369|369|369|100
1674149400000|2023-01-19 17:30:00|369|368|370|368|370|368|369|367|0
1674149700000|2023-01-19 17:35:00|369|369|369|368|370|369|369|368|500
1674150000000|2023-01-19 17:40:00|370|369|371|369|371|370|370|369|6400
1674150300000|2023-01-19 17:45:00|372|370|372|370|373|371|372|370|500
1674150600000|2023-01-19 17:50:00|371|369|370|369|371|369|370|369|100
1674150900000|2023-01-19 17:55:00|||||||||600
1674151200000|2023-01-19 18:00:00|372|370|374|372|374|372|372|369|3200
1674151500000|2023-01-19 18:05:00|373|371|373|371|374|372|373|371|800
1674151800000|2023-01-19 18:10:00||372||371||372||371|0
1674152100000|2023-01-19 18:15:00|372|372|372|370|372|372|372|370|0
1674152400000|2023-01-19 18:20:00|373|371|372|370|373|372|372|370|7600
1674152700000|2023-01-19 18:25:00|373|371|373|372|373|372|372|370|1800
1674153000000|2023-01-19 18:30:00|374|371|374|373|374|373|373|371|400
1674153300000|2023-01-19 18:35:00|375|374|379|377|379|377|374|373|1900
1674153600000|2023-01-19 18:40:00|380|378|379|378|381|379|379|377|1300
1674153900000|2023-01-19 18:45:00|380|377|381|379|381|379|379|377|500
1674154200000|2023-01-19 18:50:00|380|380|381|380|382|380|380|378|2700
1674154500000|2023-01-19 18:55:00|380|379|382|380|382|380|380|379|2700
1674154800000|2023-01-19 19:00:00|383|381|381|380|383|381|381|379|600
1674155100000|2023-01-19 19:05:00|380|379|380|379|380|379|380|378|900
1674155400000|2023-01-19 19:10:00|381|380|383|381|383|381|380|380|1600
1674155700000|2023-01-19 19:15:00|382|382|383|382|383|382|382|381|2700
1674156000000|2023-01-19 19:20:00|384|383|392|390|392|390|384|383|4000
1674156300000|2023-01-19 19:25:00|391|389|392|391|394|393|389|388|4200
1674156600000|2023-01-19 19:30:00|393|392|395|394|395|394|392|391|3200
1674156900000|2023-01-19 19:35:00|396|395|396|394|398|396|395|394|9900
1674157200000|2023-01-19 19:40:00|395|395|395|393|395|395|393|392|1900
1674157500000|2023-01-19 19:45:00|394|392|394|392|395|393|393|392|5400
1674157800000|2023-01-19 19:50:00|393|391|390|388|393|391|390|388|1200
1674158100000|2023-01-19 19:55:00|391|389|390|389|391|390|390|389|200
1674158400000|2023-01-19 20:00:00|391|390|391|389|391|390|390|389|3500
1674158700000|2023-01-19 20:05:00|390|390|390|389|391|390|390|389|3700
1674159000000|2023-01-19 20:10:00|391|390|394|392|394|392|391|390|1400
1674159300000|2023-01-19 20:15:00|395|393|393|392|395|393|393|391|300
1674159600000|2023-01-19 20:20:00|394|391|393|392|394|392|392|391|4800
1674159900000|2023-01-19 20:25:00|394|393|397|396|397|396|394|393|2500
1674160200000|2023-01-19 20:30:00|396|395|392|391|397|395|392|391|3100
1674160500000|2023-01-19 20:35:00|393|392|393|392|393|392|393|391|1400
1674160800000|2023-01-19 20:40:00|392|391|390|389|392|391|390|389|4900
1674161100000|2023-01-19 20:45:00|391|390|391|390|391|390|390|389|6400
1674161400000|2023-01-19 20:50:00|390|389|391|390|391|390|390|389|1800
1674161700000|2023-01-19 20:55:00|390|389|390|388|390|390|390|388|1700
1674225000000|2023-01-20 14:30:00|398|389|397|395|403|397|390|387|6000
1674225300000|2023-01-20 14:35:00|396|394|395|392|399|397|393|391|3300
1674225600000|2023-01-20 14:40:00|397|393|400|397|400|398|395|393|4000
1674225900000|2023-01-20 14:45:00|399|396|401|398|401|399|397|394|2100
1674226200000|2023-01-20 14:50:00|400|399|405|403|405|404|400|398|10400
1674226500000|2023-01-20 14:55:00|404|404|407|406|408|407|404|403|4700
1674226800000|2023-01-20 15:00:00|406|404|407|406|408|406|404|402|3700
1674227100000|2023-01-20 15:05:00|408|407|412|410|413|411|408|407|5600
1674227400000|2023-01-20 15:10:00|411|411|410|409|412|411|410|409|4600
1674227700000|2023-01-20 15:15:00|411|408|404|403|411|408|403|402|2500
1674228000000|2023-01-20 15:20:00|406|404|405|403|408|406|404|402|2800
1674228300000|2023-01-20 15:25:00|404|402|403|401|404|402|400|398|7900
1674228600000|2023-01-20 15:30:00|404|402|404|402|405|403|402|401|1100
1674228900000|2023-01-20 15:35:00|405|403|402|400|405|403|402|400|1700
1674229200000|2023-01-20 15:40:00|401|401|399|398|401|401|398|396|1300
1674229500000|2023-01-20 15:45:00|398|397|399|397|399|398|398|397|1800
1674229800000|2023-01-20 15:50:00|398|398|398|396|398|398|397|395|100
1674230100000|2023-01-20 15:55:00|399|397|402|400|402|400|399|397|2300
1674230400000|2023-01-20 16:00:00|403|401|404|402|404|403|403|400|200
1674230700000|2023-01-20 16:05:00|405|403|405|404|406|405|404|402|1200
1674231000000|2023-01-20 16:10:00|406|405|406|405|406|405|405|404|5500
1674231300000|2023-01-20 16:15:00|408|406|410|408|410|408|407|405|3800
1674231600000|2023-01-20 16:20:00|409|407|410|408|410|408|406|404|1000
1674231900000|2023-01-20 16:25:00|409|407|410|409|410|409|409|407|2900
1674232200000|2023-01-20 16:30:00|412|411|414|412|415|414|412|410|3400
1674232500000|2023-01-20 16:35:00|415|414|412|409|415|414|411|409|7500
1674232800000|2023-01-20 16:40:00|411|410|412|410|412|411|410|408|12700
1674233100000|2023-01-20 16:45:00|413|411|413|411|416|414|412|410|4900
1674233400000|2023-01-20 16:50:00|412|410|410|409|412|410|410|408|1400
1674233700000|2023-01-20 16:55:00|411|410|410|407|412|411|408|406|6400
1674234000000|2023-01-20 17:00:00|411|408|411|409|412|410|410|408|1200
1674234300000|2023-01-20 17:05:00|412|410|412|411|413|411|411|409|2600
1674234600000|2023-01-20 17:10:00|413|410|415|413|415|414|412|410|3300
1674234900000|2023-01-20 17:15:00|416|414|416|414|417|415|415|414|1400
1674235200000|2023-01-20 17:20:00|415|413|413|412|415|414|413|411|10100
1674235500000|2023-01-20 17:25:00|412|411|411|409|412|412|411|409|1500
1674235800000|2023-01-20 17:30:00|410|408|408|406|410|409|407|405|11800
1674236100000|2023-01-20 17:35:00|409|407|409|408|410|408|408|407|300
1674236400000|2023-01-20 17:40:00|410|409|409|407|410|409|409|407|1000
1674236700000|2023-01-20 17:45:00|408|405|406|403|408|405|405|403|2800
1674237000000|2023-01-20 17:50:00|405|404|407|405|407|405|405|403|600
1674237300000|2023-01-20 17:55:00|406|404|406|404|406|405|405|404|3300
1674237600000|2023-01-20 18:00:00|407|405|407|405|408|406|406|404|800
1674237900000|2023-01-20 18:05:00|406|406|408|405|408|406|406|405|2100
1674238200000|2023-01-20 18:10:00|407|406|407|405|408|407|404|403|3500
1674238500000|2023-01-20 18:15:00|406|404|402|400|407|405|402|400|1600
1674238800000|2023-01-20 18:20:00|401|401|399|396|402|401|398|396|8100
1674239100000|2023-01-20 18:25:00|398|397|399|397|399|398|398|396|100
1674239400000|2023-01-20 18:30:00|401|398|402|400|402|400|400|397|4300
1674239700000|2023-01-20 18:35:00|404|403|407|405|407|406|404|403|2400
1674240000000|2023-01-20 18:40:00|406|404|405|404|406|404|403|402|2100
1674240300000|2023-01-20 18:45:00|406|405|406|405|406|405|406|405|2100
1674240600000|2023-01-20 18:50:00|408|407|408|407|409|407|408|406|1900
1674240900000|2023-01-20 18:55:00|409|406|409|408|410|408|409|406|1100
1674241200000|2023-01-20 19:00:00|410|407|410|408|410|409|408|406|1600
1674241500000|2023-01-20 19:05:00|409|407|408|406|410|407|408|406|500
1674241800000|2023-01-20 19:10:00||407||407||407||406|0
1674242100000|2023-01-20 19:15:00|407|406|407|406|407|407|407|406|6100
1674242400000|2023-01-20 19:20:00|408|407|409|407|410|408|408|406|1500
1674242700000|2023-01-20 19:25:00|408|408|408|405|408|408|407|405|200
1674243000000|2023-01-20 19:30:00|407|406|407|405|408|407|407|405|300
1674243300000|2023-01-20 19:35:00|408|406|408|406|408|406|407|405|900
1674243600000|2023-01-20 19:40:00|407|405|408|406|408|407|407|405|500
1674243900000|2023-01-20 19:45:00|407|405|407|405|408|405|407|405|500
1674244200000|2023-01-20 19:50:00|408|406|408|406|408|407|406|405|1500
1674244500000|2023-01-20 19:55:00|407|407|408|407|408|407|407|406|0
1674244800000|2023-01-20 20:00:00|409|408|413|411|414|413|408|407|7800
1674245100000|2023-01-20 20:05:00|414|412|418|417|418|417|414|412|5000
1674245400000|2023-01-20 20:10:00|417|416|419|417|420|417|417|415|2100
1674245700000|2023-01-20 20:15:00|418|415|413|411|418|416|412|410|8000
1674246000000|2023-01-20 20:20:00|412|412|416|414|416|414|412|411|4200
1674246300000|2023-01-20 20:25:00|417|415|417|415|417|415|416|415|0
1674246600000|2023-01-20 20:30:00|416|416|415|414|417|416|415|413|1700
1674246900000|2023-01-20 20:35:00|416|415|418|416|418|417|416|415|6000
1674247200000|2023-01-20 20:40:00|419|417|419|417|419|418|418|417|3500
1674247500000|2023-01-20 20:45:00|418|416|418|417|418|417|417|416|3800
1674247800000|2023-01-20 20:50:00||416||417||417||416|6500
1674248100000|2023-01-20 20:55:00|417|416|421|419|421|419|417|416|11100
1674484200000|2023-01-23 14:30:00|446|442|442|440|447|442|433|429|4500
1674484500000|2023-01-23 14:35:00|439|438|439|436|444|441|436|433|3000
1674484800000|2023-01-23 14:40:00|440|437|456|454|457|456|438|437|5100
1674485100000|2023-01-23 14:45:00|457|455|463|461|467|466|457|455|12600
1674485400000|2023-01-23 14:50:00|462|460|468|465|469|466|462|460|7100
1674485700000|2023-01-23 14:55:00|469|466|451|449|470|469|450|448|16000
1674486000000|2023-01-23 15:00:00|452|450|459|457|460|458|452|450|4600
1674486300000|2023-01-23 15:05:00|458|456|454|452|459|457|453|452|5100
1674486600000|2023-01-23 15:10:00|453|451|458|456|459|457|452|451|4500
1674486900000|2023-01-23 15:15:00|457|455|456|455|458|456|454|453|2100
1674487200000|2023-01-23 15:20:00|455|453|454|452|455|453|451|450|4700
1674487500000|2023-01-23 15:25:00|453|453|452|451|454|453|452|450|2300
1674487800000|2023-01-23 15:30:00|454|453|459|458|460|458|454|452|7900
1674488100000|2023-01-23 15:35:00|460|459|457|456|460|459|457|456|4800
1674488400000|2023-01-23 15:40:00|456|455|455|453|457|456|452|451|7700
1674488700000|2023-01-23 15:45:00|456|454|458|457|459|457|455|454|1900
1674489000000|2023-01-23 15:50:00|457|456|453|452|457|456|452|451|4000
1674489300000|2023-01-23 15:55:00|455|453|454|453|455|454|454|453|6900
1674489600000|2023-01-23 16:00:00|455|454|458|457|458|457|455|454|7600
1674489900000|2023-01-23 16:05:00|459|455|458|457|459|457|456|455|4200
1674490200000|2023-01-23 16:10:00|459|458|460|459|460|459|459|458|1500
1674490500000|2023-01-23 16:15:00|458|457|461|460|461|460|458|456|4200
1674490800000|2023-01-23 16:20:00|462|459|465|463|465|463|460|459|4900
1674491100000|2023-01-23 16:25:00|466|464|458|457|466|465|458|457|6500
1674491400000|2023-01-23 16:30:00|460|458|461|460|462|461|459|457|6500
1674491700000|2023-01-23 16:35:00|462|461|462|460|462|461|461|460|1200
1674492000000|2023-01-23 16:40:00|463|461|463|461|463|462|462|461|4600
1674492300000|2023-01-23 16:45:00|462|460|458|457|462|460|457|455|3500
1674492600000|2023-01-23 16:50:00|457|456|457|456|457|456|456|454|1800
1674492900000|2023-01-23 16:55:00|458|457|456|455|459|457|455|454|1300
1674493200000|2023-01-23 17:00:00|457||456||457||456||1400
1674493500000|2023-01-23 17:05:00|457|456|455|454|457|456|454|453|3300
1674493800000|2023-01-23 17:10:00|454|453|455|454|455|454|454|453|3700
1674494100000|2023-01-23 17:15:00|456|455|458|456|458|456|455|455|2500
1674494400000|2023-01-23 17:20:00|459|457|462|460|462|461|459|457|1600
1674494700000|2023-01-23 17:25:00|463|461|463|462|463|462|462|461|1700
1674495000000|2023-01-23 17:30:00|464|463|465|463|465|463|464|463|1800
1674495300000|2023-01-23 17:35:00|464|464|462|461|464|464|462|461|1600
1674495600000|2023-01-23 17:40:00|461|460|460|458|462|461|459|458|1800
1674495900000|2023-01-23 17:45:00|461|459|460|457|461|460|459|457|1500
1674496200000|2023-01-23 17:50:00|459|458|463|462|463|462|459|458|600
1674496500000|2023-01-23 17:55:00|464|463|465|464|465|464|463|462|2300
1674496800000|2023-01-23 18:00:00|466|465|467|466|467|466|466|465|4900
1674497100000|2023-01-23 18:05:00|468||468||468||467||1900
1674497400000|2023-01-23 18:10:00|467|465|467|466|468|466|466|464|8100
1674497700000|2023-01-23 18:15:00|468|465|467|466|468|466|467|465|4300
1674498000000|2023-01-23 18:20:00|468|467|471|470|472|470|468|467|3800
1674498300000|2023-01-23 18:25:00|470|469|469|468|470|469|468|467|1800
1674498600000|2023-01-23 18:30:00|470|467|467|466|470|467|467|465|3700
1674498900000|2023-01-23 18:35:00|468|467|468|467|468|467|467|467|1600
1674499200000|2023-01-23 18:40:00|469|468|467|466|469|468|467|466|800
1674499500000|2023-01-23 18:45:00|465|464|466|464|466|465|465|464|400
1674499800000|2023-01-23 18:50:00|465|463|464|463|466|463|464|463|1200
1674500100000|2023-01-23 18:55:00|463|462|463|461|464|463|462|461|15500
1674500400000|2023-01-23 19:00:00|462|460|463|462|465|463|461|460|2300
1674500700000|2023-01-23 19:05:00|464|463|466|464|466|464|464|463|1200
1674501000000|2023-01-23 19:10:00|467|465|468|466|468|466|466|465|300
1674501300000|2023-01-23 19:15:00|469|467|469|468|470|468|468|467|1100
1674501600000|2023-01-23 19:20:00|468|467|468|467|468|467|468|467|1200
1674501900000|2023-01-23 19:25:00|467|466|466|465|467|466|465|464|1200
1674502200000|2023-01-23 19:30:00|465|464|463|462|466|465|463|462|2600
1674502500000|2023-01-23 19:35:00|462|461|462|460|463|462|462|460|1500
1674502800000|2023-01-23 19:40:00|461|458|458|457|462|459|458|457|29000
1674503100000|2023-01-23 19:45:00|457|456|453|452|458|456|453|451|2400
1674503400000|2023-01-23 19:50:00|455|453|455|453|455|453|454|453|3000
1674503700000|2023-01-23 19:55:00|454|454|456|453|457|455|453|452|14400
1674504000000|2023-01-23 20:00:00|455|452|453|452|455|453|453|452|6700
1674504300000|2023-01-23 20:05:00|452|451|454|453|455|453|452|451|1900
1674504600000|2023-01-23 20:10:00|455|454|458|456|458|456|455|454|600
1674504900000|2023-01-23 20:15:00|457|457|457|456|458|457|457|456|6200
1674505200000|2023-01-23 20:20:00|456|455|458|457|458|457|456|455|12000
1674505500000|2023-01-23 20:25:00|457|456|458|457|458|457|457|456|1200
1674505800000|2023-01-23 20:30:00|459|458|458|457|460|459|457|456|8100
1674506100000|2023-01-23 20:35:00|457|455|459|457|459|458|457|455|2300
1674506400000|2023-01-23 20:40:00|458|456|458|457|459|457|457|455|2800
1674506700000|2023-01-23 20:45:00|459|458|458|457|459|458|458|457|2200
1674507000000|2023-01-23 20:50:00|459|458|460|459|460|459|459|458|2800
1674507300000|2023-01-23 20:55:00|459|458|460|457|460|459|459|457|9100
1674570600000|2023-01-24 14:30:00|456|452|453|451|460|457|450|448|11500
1674570900000|2023-01-24 14:35:00|455|452|453|451|455|453|451|449|6600
1674571200000|2023-01-24 14:40:00|452|450|459|456|459|457|451|450|500
1674571500000|2023-01-24 14:45:00|460|457|465|463|465|463|459|456|22300
1674571800000|2023-01-24 14:50:00|464|462|464|462|465|464|462|460|15300
1674572100000|2023-01-24 14:55:00|465|463|454|452|465|463|454|452|4700
1674572400000|2023-01-24 15:00:00|455|453|448|446|455|453|447|446|6300
1674572700000|2023-01-24 15:05:00|449|445|447|446|449|448|445|443|12100
1674573000000|2023-01-24 15:10:00|448|447|453|451|453|452|448|446|6800
1674573300000|2023-01-24 15:15:00|454|452|449|448|455|453|449|448|1800
1674573600000|2023-01-24 15:20:00|450|449|447|446|450|449|447|446|3500
1674573900000|2023-01-24 15:25:00|448|447|448|446|449|448|446|445|4100
1674574200000|2023-01-24 15:30:00|447|444|443|441|448|444|443|441|1900
1674574500000|2023-01-24 15:35:00|442|440|441|440|443|442|441|440|3600
1674574800000|2023-01-24 15:40:00|440|439|452|450|452|450|440|438|5700
1674575100000|2023-01-24 15:45:00|453|451|453|450|455|453|452|450|1000
1674575400000|2023-01-24 15:50:00|452|451|454|451|454|452|451|449|4700
1674575700000|2023-01-24 15:55:00|455|452|455|453|456|455|454|452|2900
1674576000000|2023-01-24 16:00:00|456|454|455|453|456|454|454|452|3100
1674576300000|2023-01-24 16:05:00|454|452|453|451|454|453|452|451|6900
1674576600000|2023-01-24 16:10:00|450|449|450|448|451|449|448|447|1900
1674576900000|2023-01-24 16:15:00|449|449|451|450|451|450|448|447|2700
1674577200000|2023-01-24 16:20:00|450|449|453|451|454|452|450|449|3300
1674577500000|2023-01-24 16:25:00|454|452|454|453|454|453|453|451|500
1674577800000|2023-01-24 16:30:00|455|452|448|447|455|454|448|447|5200
1674578100000|2023-01-24 16:35:00|449|448|449|447|450|448|448|447|1200
1674578400000|2023-01-24 16:40:00|450|448|449|448|450|448|447|446|400
1674578700000|2023-01-24 16:45:00|||||||||600
1674579000000|2023-01-24 16:50:00|450|449|450|448|450|449|449|448|400
1674579300000|2023-01-24 16:55:00|449|449|449|448|449|449|449|448|300
1674579600000|2023-01-24 17:00:00|448|447|447|445|448|447|447|445|1400
1674579900000|2023-01-24 17:05:00|448|446|447|445|448|447|446|445|2000
1674580200000|2023-01-24 17:10:00|448|446|449|447|449|448|448|446|600
1674580500000|2023-01-24 17:15:00|448|448|449|448|449|448|448|447|1200
1674580800000|2023-01-24 17:20:00|448|447|448|447|448|447|448|447|800
1674581100000|2023-01-24 17:25:00|447|446|447|446|448|446|446|445|1000
1674581400000|2023-01-24 17:30:00|446|445|447|446|447|446|446|445|800
1674581700000|2023-01-24 17:35:00|446|445|445|444|447|445|444|443|5400
1674582000000|2023-01-24 17:40:00|444|443|443|442|444|444|443|442|100
1674582300000|2023-01-24 17:45:00|445|444|445|444|445|444|445|443|500
1674582600000|2023-01-24 17:50:00|446|445|447|446|447|446|446|444|1200
1674582900000|2023-01-24 17:55:00|446|445|444|443|446|445|444|443|400
1674583200000|2023-01-24 18:00:00|443|442|443|441|443|443|442|440|300
1674583500000|2023-01-24 18:05:00|441|440|442|440|442|440|440|439|4100
1674583800000|2023-01-24 18:10:00|443|441|445|443|446|444|443|441|400
1674584100000|2023-01-24 18:15:00|446|444|447|446|447|446|446|443|2100
1674584400000|2023-01-24 18:20:00|446|444|447|445|447|446|445|444|1200
1674584700000|2023-01-24 18:25:00|448|446|449|447|449|447|448|445|300
1674585000000|2023-01-24 18:30:00|448|446|448|446|448|447|448|446|700
1674585300000|2023-01-24 18:35:00|447|447|447|446|447|447|446|444|600
1674585600000|2023-01-24 18:40:00|448|447|451|450|452|450|448|447|6300
1674585900000|2023-01-24 18:45:00|452|451|452|451|453|452|452|450|500
1674586200000|2023-01-24 18:50:00|451|450|452|450|452|451|451|450|1400
1674586500000|2023-01-24 18:55:00|451|451|449|448|452|451|449|447|8400
1674586800000|2023-01-24 19:00:00|448|447|447|445|448|447|445|444|500
1674587100000|2023-01-24 19:05:00|446|444|446|445|447|445|446|444|200
1674587400000|2023-01-24 19:10:00|447|446|447|445|448|446|447|445|300
1674587700000|2023-01-24 19:15:00|448|446|450|448|451|449|448|446|200
1674588000000|2023-01-24 19:20:00||449||448||449||448|300
1674588300000|2023-01-24 19:25:00||449||448||449||448|600
1674588600000|2023-01-24 19:30:00||449||448||449||448|500
1674588900000|2023-01-24 19:35:00|449|449|448|446|450|449|448|446|400
1674589200000|2023-01-24 19:40:00|449|447|449|448|450|448|449|446|200
1674589500000|2023-01-24 19:45:00|450|449|450|448|450|449|449|448|100
1674589800000|2023-01-24 19:50:00|449|446|447|446|449|447|447|446|2200
1674590100000|2023-01-24 19:55:00|448|447|449|447|449|447|448|447|1200
1674590400000|2023-01-24 20:00:00|448|448|450|448|451|449|448|447|600
1674590700000|2023-01-24 20:05:00|449|447|448|447|450|447|448|447|300
1674591000000|2023-01-24 20:10:00|447|446|448|446|449|447|447|446|1000
1674591300000|2023-01-24 20:15:00|449|447|448|446|449|447|448|446|2700
1674591600000|2023-01-24 20:20:00|450|447|450|448|450|449|450|447|1100
1674591900000|2023-01-24 20:25:00|449|449|448|446|449|449|448|446|900
1674592200000|2023-01-24 20:30:00|447|447|446|445|448|447|446|445|3000
1674592500000|2023-01-24 20:35:00|447|446|446|445|447|446|446|445|5200
1674592800000|2023-01-24 20:40:00|||||||||2400
1674593100000|2023-01-24 20:45:00|||||||||900
1674593400000|2023-01-24 20:50:00|447|446|447|446|447|446|446|445|2300
1674593700000|2023-01-24 20:55:00|446|445|446|445|446|445|446|445|6500
1674657000000|2023-01-25 14:30:00|435|430|423|419|435|430|419|418|6500
1674657300000|2023-01-25 14:35:00|422|420|422|421|427|425|422|419|3400
1674657600000|2023-01-25 14:40:00|423|422|424|423|426|424|422|422|18700
1674657900000|2023-01-25 14:45:00|425|422|424|423|427|425|423|422|1000
1674658200000|2023-01-25 14:50:00|425|422|422|421|426|424|422|421|2600
1674658500000|2023-01-25 14:55:00|421|420|417|415|421|420|415|414|10200
1674658800000|2023-01-25 15:00:00|416|414|415|413|416|414|413|411|6700
1674659100000|2023-01-25 15:05:00|416|414|411|409|416|415|410|409|5300
1674659400000|2023-01-25 15:10:00|410|408|409|408|413|412|409|408|5500
1674659700000|2023-01-25 15:15:00|410|409|414|412|414|412|410|408|1200
1674660000000|2023-01-25 15:20:00|413|411|410|408|413|412|409|408|7700
1674660300000|2023-01-25 15:25:00|409|409|413|412|413|412|409|409|1500
1674660600000|2023-01-25 15:30:00|414|413|416|414|419|417|413|411|3200
1674660900000|2023-01-25 15:35:00|417|415|417|415|418|416|415|413|600
1674661200000|2023-01-25 15:40:00|418|416|420|418|420|419|418|416|100
1674661500000|2023-01-25 15:45:00|421|419|426|424|427|425|421|419|3300
1674661800000|2023-01-25 15:50:00|425|423|426|423|426|424|423|420|2700
1674662100000|2023-01-25 15:55:00|427|424|428|427|429|428|426|424|1700
1674662400000|2023-01-25 16:00:00|429|426|428|427|429|427|427|425|700
1674662700000|2023-01-25 16:05:00|427|426|425|423|428|426|425|423|200
1674663000000|2023-01-25 16:10:00|427|424|429|427|430|428|426|424|1400
1674663300000|2023-01-25 16:15:00|430|428|432|429|432|430|429|427|2800
1674663600000|2023-01-25 16:20:00|431|428|430|428|433|431|429|428|1900
1674663900000|2023-01-25 16:25:00|429|427|431|428|431|429|429|427|700
1674664200000|2023-01-25 16:30:00|430|429|430|428|431|429|430|428|2000
1674664500000|2023-01-25 16:35:00|429|427|431|429|431|430|428|426|800
1674664800000|2023-01-25 16:40:00|430|428|429|427|431|429|429|427|900
1674665100000|2023-01-25 16:45:00|430|428|428|427|430|428|427|425|0
1674665400000|2023-01-25 16:50:00|427|426|431|428|431|429|427|426|900
1674665700000|2023-01-25 16:55:00|430|429|430|428|432|430|430|428|3100
1674666000000|2023-01-25 17:00:00|431|429|429|428|431|429|429|428|0
1674666300000|2023-01-25 17:05:00|430|429|430|429|431|429|430|429|100
1674666600000|2023-01-25 17:10:00|429|428|430|428|430|428|428|426|600
1674666900000|2023-01-25 17:15:00|429|427|428|427|429|428|428|427|0
1674667200000|2023-01-25 17:20:00|||||||||200
1674667500000|2023-01-25 17:25:00|427|426|425|424|427|426|425|424|1600
1674667800000|2023-01-25 17:30:00|426|425|426|424|426|425|426|424|200
1674668100000|2023-01-25 17:35:00|427|425|428|426|428|427|426|425|100
1674668400000|2023-01-25 17:40:00|429|427|429|427|430|428|428|427|200
1674668700000|2023-01-25 17:45:00|430|428|430|428|430|428|430|427|0
1674669000000|2023-01-25 17:50:00|429|429|429|427|430|429|429|427|0
1674669300000|2023-01-25 17:55:00|430|428|429|427|430|428|428|427|1200
1674669600000|2023-01-25 18:00:00|428|428|432|431|432|431|428|427|1600
1674669900000|2023-01-25 18:05:00|433|430|434|432|434|432|432|430|500
1674670200000|2023-01-25 18:10:00|435|433|435|433|436|435|433|432|9300
1674670500000|2023-01-25 18:15:00|436|432|435|432|436|433|434|432|300
1674670800000|2023-01-25 18:20:00|434|433|437|435|437|435|434|433|7000
1674671100000|2023-01-25 18:25:00|436|434|437|436|437|436|436|434|100
1674671400000|2023-01-25 18:30:00|438|435|437|434|438|436|436|434|1500
1674671700000|2023-01-25 18:35:00|436|435|436|435|436|435|436|434|0
1674672000000|2023-01-25 18:40:00|437|436|438|436|439|437|437|436|4700
1674672300000|2023-01-25 18:45:00|439|437|441|438|441|439|439|437|1300
1674672600000|2023-01-25 18:50:00|440|439|438|436|442|439|438|436|800
1674672900000|2023-01-25 18:55:00|439|437|440|437|440|438|437|436|300
1674673200000|2023-01-25 19:00:00|438|438|441|438|441|439|438|437|1000
1674673500000|2023-01-25 19:05:00|440|439|441|439|441|440|440|439|0
1674673800000|2023-01-25 19:10:00|442|440|444|442|444|442|442|440|2800
1674674100000|2023-01-25 19:15:00|445|443|449|446|449|447|444|442|2000
1674674400000|2023-01-25 19:20:00|448|443|444|442|448|444|444|442|10400
1674674700000|2023-01-25 19:25:00|443|441|444|441|444|442|440|439|4600
1674675000000|2023-01-25 19:30:00|443|442|442|440|444|443|441|440|500
1674675300000|2023-01-25 19:35:00|441|439|444|441|444|442|441|439|400
1674675600000|2023-01-25 19:40:00|443|442|445|443|445|443|443|442|100
1674675900000|2023-01-25 19:45:00|444||444||445||444||400
1674676200000|2023-01-25 19:50:00|445|444|446|444|447|446|445|444|2300
1674676500000|2023-01-25 19:55:00|447|445|446|444|447|445|445|443|900
1674676800000|2023-01-25 20:00:00|447|445|450|448|450|449|447|444|3000
1674677100000|2023-01-25 20:05:00|449|447|449|447|450|448|448|446|700
1674677400000|2023-01-25 20:10:00|448|448|447|446|448|448|447|445|800
1674677700000|2023-01-25 20:15:00|448|447|446|444|449|447|444|442|5900
1674678000000|2023-01-25 20:20:00|445|443|446|444|446|444|445|443|0
1674678300000|2023-01-25 20:25:00|445|445|445|444|445|445|445|444|300
1674678600000|2023-01-25 20:30:00|447|446|444|443|448|446|444|443|2200
1674678900000|2023-01-25 20:35:00|443|442|445|443|445|443|442|441|1100
1674679200000|2023-01-25 20:40:00|444|442|442|441|445|442|442|441|300
1674679500000|2023-01-25 20:45:00|441|440|443|441|443|442|441|440|2900
1674679800000|2023-01-25 20:50:00|442|440|443|442|445|443|442|440|1700
1674680100000|2023-01-25 20:55:00|444|443|445|442|446|444|444|442|9700
1674743400000|2023-01-26 14:30:00|460|455|464|461|475|473|459|455|16600
1674743700000|2023-01-26 14:35:00|466|462|470|468|475|473|466|461|7900
1674744000000|2023-01-26 14:40:00|472|469|463|461|472|469|462|460|5800
1674744300000|2023-01-26 14:45:00|465|462|462|460|468|466|462|460|700
1674744600000|2023-01-26 14:50:00|461|458|456|455|461|458|456|454|4700
1674744900000|2023-01-26 14:55:00|457|456|458|456|458|456|453|451|10900
1674745200000|2023-01-26 15:00:00|457|454|463|461|463|462|456|453|1800
1674745500000|2023-01-26 15:05:00|465|462|462|459|465|463|460|459|1800
1674745800000|2023-01-26 15:10:00|463|460|464|461|465|463|461|459|300
1674746100000|2023-01-26 15:15:00|463|462|466|464|467|466|463|461|800
1674746400000|2023-01-26 15:20:00|465|465|466|465|467|465|462|461|700
1674746700000|2023-01-26 15:25:00|465|464|463|461|465|464|460|459|3300
1674747000000|2023-01-26 15:30:00|462|460|462|460|464|462|461|459|1500
1674747300000|2023-01-26 15:35:00|461|461|457|456|462|461|457|456|4400
1674747600000|2023-01-26 15:40:00|458|457|459|457|460|458|457|456|700
1674747900000|2023-01-26 15:45:00|458|456|460|457|460|458|458|456|9000
1674748200000|2023-01-26 15:50:00|459|458|452|451|460|458|452|451|2200
1674748500000|2023-01-26 15:55:00|453|450|451|448|453|451|449|447|12100
1674748800000|2023-01-26 16:00:00|450|449|450|448|452|450|450|448|300
1674749100000|2023-01-26 16:05:00|449|449|447|446|449|449|446|444|1800
1674749400000|2023-01-26 16:10:00|448|448|449|447|449|448|447|444|700
1674749700000|2023-01-26 16:15:00|450|448|450|448|452|450|449|447|600
1674750000000|2023-01-26 16:20:00|449|447|447|445|450|447|447|445|800
1674750300000|2023-01-26 16:25:00|448|444|452|450|452|450|448|444|500
1674750600000|2023-01-26 16:30:00|453|449|453|450|453|452|452|449|500
1674750900000|2023-01-26 16:35:00|452|451|452|450|453|451|451|449|100
1674751200000|2023-01-26 16:40:00|451|451|454|452|454|453|451|449|4700
1674751500000|2023-01-26 16:45:00|453|451|453|451|454|452|452|450|900
1674751800000|2023-01-26 16:50:00|452|450|453|450|453|451|451|450|3600
1674752100000|2023-01-26 16:55:00|452|451|454|453|454|453|451|450|200
1674752400000|2023-01-26 17:00:00|453|451|457|455|457|455|453|451|1800
1674752700000|2023-01-26 17:05:00|458|456|458|457|458|457|457|456|7500
1674753000000|2023-01-26 17:10:00|459|458|458|456|460|459|458|456|800
1674753300000|2023-01-26 17:15:00|457|455|457|456|457|456|457|455|1400
1674753600000|2023-01-26 17:20:00|456|455|456|454|456|456|456|454|3200
1674753900000|2023-01-26 17:25:00|455|455|458|456|459|457|455|454|2500
1674754200000|2023-01-26 17:30:00|457|457|459|457|459|458|457|457|300
1674754500000|2023-01-26 17:35:00|458|458|458|457|459|458|458|457|400
1674754800000|2023-01-26 17:40:00|459|458|456|454|459|458|456|454|700
1674755100000|2023-01-26 17:45:00|455|455|454|453|455|455|454|452|600
1674755400000|2023-01-26 17:50:00|456|455|457|454|457|456|456|454|600
1674755700000|2023-01-26 17:55:00|456|455|455|453|456|455|455|453|0
1674756000000|2023-01-26 18:00:00|456|454|455|453|456|454|454|452|0
1674756300000|2023-01-26 18:05:00|454|452|452|450|454|453|452|450|2000
1674756600000|2023-01-26 18:10:00|453|451|454|452|454|452|453|451|1100
1674756900000|2023-01-26 18:15:00|453|451|452|451|453|452|452|451|100
1674757200000|2023-01-26 18:20:00|453|453|454|453|455|453|453|453|600
1674757500000|2023-01-26 18:25:00|455|454|455|454|456|455|454|453|3400
1674757800000|2023-01-26 18:30:00|456|453|455|453|457|454|455|453|300
1674758100000|2023-01-26 18:35:00|456|454|456|455|457|456|455|453|700
1674758400000|2023-01-26 18:40:00|455|454|455|453|456|455|455|453|0
1674758700000|2023-01-26 18:45:00|456|454|456|453|456|455|455|453|0
1674759000000|2023-01-26 18:50:00|455|452|454|452|455|452|454|452|0
1674759300000|2023-01-26 18:55:00|455|453|455|453|456|454|454|453|2100
1674759600000|2023-01-26 19:00:00|454|451|453|452|454|452|452|450|400
1674759900000|2023-01-26 19:05:00|454|453|455|453|455|453|453|451|800
1674760200000|2023-01-26 19:10:00|454|452|455|452|455|453|454|452|0
1674760500000|2023-01-26 19:15:00|457|453|457|455|457|456|457|452|4300
1674760800000|2023-01-26 19:20:00|458|456|457|455|458|456|456|455|100
1674761100000|2023-01-26 19:25:00|456|454|455|454|457|454|455|453|400
1674761400000|2023-01-26 19:30:00|456|453|455|453|456|453|455|453|1000
1674761700000|2023-01-26 19:35:00|456|454|455|453|456|454|454|452|0
1674762000000|2023-01-26 19:40:00|454||455||455||454||100
1674762300000|2023-01-26 19:45:00|454|452|453|452|454|452|453|452|100
1674762600000|2023-01-26 19:50:00|452|451|452|451|452|452|452|451|300
1674762900000|2023-01-26 19:55:00|453|452|454|453|454|453|453|451|700
1674763200000|2023-01-26 20:00:00|453|452|453|452|454|453|453|451|600
1674763500000|2023-01-26 20:05:00|452|451|453|451|453|451|452|450|900
1674763800000|2023-01-26 20:10:00|452|450|454|452|454|452|452|450|3300
1674764100000|2023-01-26 20:15:00|455|453|454|453|455|454|454|452|200
1674764400000|2023-01-26 20:20:00||452||453||453||452|200
1674764700000|2023-01-26 20:25:00||452||452||453||452|600
1674765000000|2023-01-26 20:30:00|453|453|454|452|455|454|453|452|1700
1674765300000|2023-01-26 20:35:00|453|453|453|452|453|453|453|452|0
1674765600000|2023-01-26 20:40:00|454|453|453|452|454|453|453|452|2400
1674765900000|2023-01-26 20:45:00|452|451|452|450|452|451|451|450|3300
1674766200000|2023-01-26 20:50:00|453|451|451|450|453|452|451|450|1000
1674766500000|2023-01-26 20:55:00|452|451|453|452|454|453|452|451|3200
1674829800000|2023-01-27 14:30:00|452|449|453|450|453|451|449|446|2100
1674830100000|2023-01-27 14:35:00|452|449|454|452|455|453|450|448|5500
1674830400000|2023-01-27 14:40:00|455|451|455|453|456|455|452|450|3100
1674830700000|2023-01-27 14:45:00|456|454|460|459|462|459|455|453|11500
1674831000000|2023-01-27 14:50:00|459|458|460|458|461|460|459|457|200
1674831300000|2023-01-27 14:55:00|459|459|460|458|460|459|457|455|0
1674831600000|2023-01-27 15:00:00|459|457|462|460|463|461|458|455|5300
1674831900000|2023-01-27 15:05:00|463|461|462|461|464|463|462|461|2200
1674832200000|2023-01-27 15:10:00|461|460|462|460|464|461|461|460|600
1674832500000|2023-01-27 15:15:00|463|461|463|460|465|463|462|460|6600
1674832800000|2023-01-27 15:20:00|462|461|456|453|463|461|455|453|8800
1674833100000|2023-01-27 15:25:00|455|454|456|454|458|455|454|452|1900
1674833400000|2023-01-27 15:30:00|455|455|454|452|457|455|454|452|400
1674833700000|2023-01-27 15:35:00|453|451|457|456|458|456|452|450|7800
1674834000000|2023-01-27 15:40:00|456|454|459|458|460|458|455|453|1300
1674834300000|2023-01-27 15:45:00|460|457|451|450|460|458|451|450|3500
1674834600000|2023-01-27 15:50:00|450|449|450|448|452|451|450|448|1000
1674834900000|2023-01-27 15:55:00|449|447|448|447|450|448|446|445|4800
1674835200000|2023-01-27 16:00:00|449|448|448|447|450|448|448|447|0
1674835500000|2023-01-27 16:05:00|449|448|447|446|450|448|446|445|2400
1674835800000|2023-01-27 16:10:00|448|447|448|447|450|448|448|446|500
1674836100000|2023-01-27 16:15:00|449|448|452|450|452|450|448|448|3800
1674836400000|2023-01-27 16:20:00|453|451|453|452|454|453|453|451|700
1674836700000|2023-01-27 16:25:00|452|451|451|449|453|451|450|449|1600
1674837000000|2023-01-27 16:30:00|452|450|454|452|455|453|451|449|300
1674837300000|2023-01-27 16:35:00|455|453|452|450|455|453|451|450|1800
1674837600000|2023-01-27 16:40:00|453|451|453|452|454|452|453|450|100
1674837900000|2023-01-27 16:45:00|454|450|452|451|454|451|451|450|600
1674838200000|2023-01-27 16:50:00|453|452|454|453|454|453|452|451|100
1674838500000|2023-01-27 16:55:00|455|454|455|454|456|455|455|454|1500
1674838800000|2023-01-27 17:00:00|454|453|455|454|456|454|454|452|600
1674839100000|2023-01-27 17:05:00|456||456||456||455||100
1674839400000|2023-01-27 17:10:00|457|455|457|455|457|455|457|455|300
1674839700000|2023-01-27 17:15:00|458|456|460|458|460|459|458|456|4400
1674840000000|2023-01-27 17:20:00|459|459|461|459|461|460|459|458|5900
1674840300000|2023-01-27 17:25:00|460|460|460|459|461|460|460|458|800
1674840600000|2023-01-27 17:30:00|461|458|458|457|461|458|458|456|300
1674840900000|2023-01-27 17:35:00|||||||||4100
1674841200000|2023-01-27 17:40:00|459|458|457|455|459|458|457|455|500
1674841500000|2023-01-27 17:45:00|456|456|460|458|460|458|456|455|300
1674841800000|2023-01-27 17:50:00|459||460||460||459||100
1674842100000|2023-01-27 17:55:00|461|459|461|458|461|460|460|458|1100
1674842400000|2023-01-27 18:00:00|460|459|461|458|461|459|457|455|1200
1674842700000|2023-01-27 18:05:00|460|459|460|458|460|459|460|458|700
1674843000000|2023-01-27 18:10:00|459|457|460|458|460|458|458|456|200
1674843300000|2023-01-27 18:15:00|459|457|458|457|460|457|458|457|100
1674843600000|2023-01-27 18:20:00|457|456|457|454|459|458|455|454|4200
1674843900000|2023-01-27 18:25:00|456|455|458|456|458|456|456|455|800
1674844200000|2023-01-27 18:30:00|459|457|459|458|460|459|459|456|4000
1674844500000|2023-01-27 18:35:00|460|459|461|460|461|460|459|459|2800
1674844800000|2023-01-27 18:40:00|462|458|460|459|462|459|459|458|7600
1674845100000|2023-01-27 18:45:00|459|458|460|458|460|459|459|458|1200
1674845400000|2023-01-27 18:50:00|459|457|457|455|460|458|457|455|2000
1674845700000|2023-01-27 18:55:00|459|456|460|457|460|459|458|455|600
1674846000000|2023-01-27 19:00:00|459|458|459|458|460|459|459|457|3100
1674846300000|2023-01-27 19:05:00|460|457|458|457|460|458|458|457|7400
1674846600000|2023-01-27 19:10:00|459|456|457|456|459|457|457|456|3600
1674846900000|2023-01-27 19:15:00|458|457|458|457|458|457|458|456|200
1674847200000|2023-01-27 19:20:00|459|458|459|458|460|458|458|457|300
1674847500000|2023-01-27 19:25:00|458|457|458|456|458|457|457|456|3600
1674847800000|2023-01-27 19:30:00|457||458||458||457||100
1674848100000|2023-01-27 19:35:00|457|457|459|457|459|457|457|456|800
1674848400000|2023-01-27 19:40:00|458|456|459|457|459|458|457|456|300
1674848700000|2023-01-27 19:45:00|458|458|460|458|460|458|458|458|2300
1674849000000|2023-01-27 19:50:00|459|459|460|459|460|459|459|458|100
1674849300000|2023-01-27 19:55:00|459|458|459|457|460|458|458|457|700
1674849600000|2023-01-27 20:00:00|460|458|461|460|461|460|460|458|2000
1674849900000|2023-01-27 20:05:00|462|461|462|461|462|461|462|460|5700
1674850200000|2023-01-27 20:10:00|461|460|457|455|462|460|456|455|17000
1674850500000|2023-01-27 20:15:00|456|456|460|458|460|458|456|455|13400
1674850800000|2023-01-27 20:20:00|461|459|460|458|461|459|458|457|10800
1674851100000|2023-01-27 20:25:00|459|459|460|459|460|459|459|458|3300
1674851400000|2023-01-27 20:30:00|459|458|459|458|460|459|459|458|800
1674851700000|2023-01-27 20:35:00|458|457|456|455|458|457|456|455|8900
1674852000000|2023-01-27 20:40:00|455|454|456|454|456|455|455|454|4200
1674852300000|2023-01-27 20:45:00|455|453|454|453|455|453|452|451|11100
1674852600000|2023-01-27 20:50:00|||||||||5200
1674852900000|2023-01-27 20:55:00|455||454||455||454||2300
1675089000000|2023-01-30 14:30:00|450|444|445|442|450|446|445|440|0
1675089300000|2023-01-30 14:35:00|444|443|449|446|450|448|444|443|0
1675089600000|2023-01-30 14:40:00|450|447|453|451|453|451|448|446|0
1675089900000|2023-01-30 14:45:00|454|453|463|460|464|462|454|453|0
1675090200000|2023-01-30 14:50:00|464|461|461|459|467|465|461|458|0
1675090500000|2023-01-30 14:55:00|462|460|464|462|466|464|462|460|0
1675090800000|2023-01-30 15:00:00|463|461|464|462|465|464|463|461|0
1675091100000|2023-01-30 15:05:00|465|463|467|466|470|469|464|462|0
1675091400000|2023-01-30 15:10:00|468|465|465|463|470|467|464|463|0
1675091700000|2023-01-30 15:15:00|466|464|455|454|466|464|455|453|0
1675092000000|2023-01-30 15:20:00|454|452|452|451|454|453|452|451|0
1675092300000|2023-01-30 15:25:00|453|450|451|449|453|451|449|447|0
1675092600000|2023-01-30 15:30:00|450|448|451|450|451|450|449|448|0
1675092900000|2023-01-30 15:35:00|452|451|452|450|453|451|451|450|0
1675093200000|2023-01-30 15:40:00|451|451|451|448|452|451|447|445|0
1675093500000|2023-01-30 15:45:00|452|449|453|451|453|451|450|448|0
1675093800000|2023-01-30 15:50:00|452|452|454|452|456|454|452|451|0
1675094100000|2023-01-30 15:55:00|455|453|455|454|455|454|453|451|0
1675094400000|2023-01-30 16:00:00|454|453|457|455|457|456|454|453|0
1675094700000|2023-01-30 16:05:00|458|456|459|456|459|456|456|455|0
1675095000000|2023-01-30 16:10:00|460|457|459|457|461|459|459|457|0
1675095300000|2023-01-30 16:15:00|458|456|461|459|463|462|458|456|0
1675095600000|2023-01-30 16:20:00|462|460|460|457|462|460|459|457|0
1675095900000|2023-01-30 16:25:00|459|456|462|459|462|460|457|456|0
1675096200000|2023-01-30 16:30:00|461|458|460|458|463|460|459|457|0
1675096800000|2023-01-30 16:40:00|459|459|460|458|460|459|459|458|0
1675097100000|2023-01-30 16:45:00|461|459|460|458|461|460|460|458|0
1675097400000|2023-01-30 16:50:00|459|457|456|455|459|457|456|455|0
1675097700000|2023-01-30 16:55:00|455|453|458|456|458|457|454|453|0
1675098000000|2023-01-30 17:00:00||457||456||457||456|0
1675098300000|2023-01-30 17:05:00|459|457|459|457|460|458|459|456|0
1675098600000|2023-01-30 17:10:00|458|458|460|458|460|458|458|457|0
1675098900000|2023-01-30 17:15:00|459|457|459|456|460|457|458|456|0
1675099200000|2023-01-30 17:20:00|458|457|458|457|459|458|458|456|0
1675099500000|2023-01-30 17:25:00|459|456|460|458|460|458|457|456|0
1675099800000|2023-01-30 17:30:00|459|457|459|456|460|457|458|456|0
1675100100000|2023-01-30 17:35:00|458|457|459|456|460|458|458|456|0
1675100400000|2023-01-30 17:40:00|460|457|459|457|460|458|459|457|0
1675100700000|2023-01-30 17:45:00|458|456|459|456|459|456|457|455|0
1675101000000|2023-01-30 17:50:00|458|455|456|454|458|455|455|453|0
1675101300000|2023-01-30 17:55:00|455|455|458|455|458|456|455|454|0
1675101600000|2023-01-30 18:00:00|457|454|455|454|457|454|455|454|0
1675101900000|2023-01-30 18:05:00|457|455|456|454|457|455|456|454|0
1675102200000|2023-01-30 18:10:00|457|455|458|456|458|456|456|455|0
1675102500000|2023-01-30 18:15:00|457|457|461|458|462|459|457|457|0
1675102800000|2023-01-30 18:20:00|460|457|459|457|460|457|458|456|0
1675103100000|2023-01-30 18:25:00|458|456|457|455|459|456|457|455|0
1675103400000|2023-01-30 18:30:00|456|454|457|455|458|455|455|454|1100
1675103700000|2023-01-30 18:35:00|456|454|457|454|457|454|456|454|0
1675104000000|2023-01-30 18:40:00|456|455|455|454|457|455|455|454|600
1675104300000|2023-01-30 18:45:00|454|452|454|452|454|452|453|451|1600
1675104600000|2023-01-30 18:50:00|453|451|454|452|455|452|453|451|0
1675104900000|2023-01-30 18:55:00|455|453|455|453|455|453|453|451|200
1675105200000|2023-01-30 19:00:00|454|454|455|454|455|454|454|454|1100
1675105500000|2023-01-30 19:05:00|454|453|454|452|455|453|454|452|100
1675105800000|2023-01-30 19:10:00|453|451|448|446|453|451|448|446|4400
1675106100000|2023-01-30 19:15:00|449|445|446|445|449|447|442|440|9900
1675106400000|2023-01-30 19:20:00|447|446|447|445|448|446|446|445|2000
1675106700000|2023-01-30 19:25:00|446|446|447|445|448|446|446|445|2700
1675107000000|2023-01-30 19:30:00|446|443|444|442|446|444|444|442|6600
1675107300000|2023-01-30 19:35:00|445|443|444|442|445|444|443|442|700
1675107600000|2023-01-30 19:40:00|443|443|442|441|443|443|442|441|1800
1675107900000|2023-01-30 19:45:00|441|440|441|440|441|440|441|440|4200
1675108200000|2023-01-30 19:50:00|442|441|443|441|443|441|442|440|1200
1675108500000|2023-01-30 19:55:00|442|440|443|442|444|442|441|440|2100
1675108800000|2023-01-30 20:00:00|444|441|442|440|444|441|441|440|1500
1675109100000|2023-01-30 20:05:00|443|441|439|438|443|441|439|438|800
1675109400000|2023-01-30 20:10:00|438|437|436|435|438|437|436|435|2400
1675109700000|2023-01-30 20:15:00|435|434|430|429|435|434|430|428|3300
1675110000000|2023-01-30 20:20:00|429|427|426|423|430|428|426|423|4100
1675110300000|2023-01-30 20:25:00|427|424|428|426|429|427|427|423|1400
1675110600000|2023-01-30 20:30:00|427|425|432|430|433|431|427|425|5500
1675110900000|2023-01-30 20:35:00|433|431|432|431|433|431|432|430|300
1675111200000|2023-01-30 20:40:00|431|430|431|430|431|430|431|429|700
1675111500000|2023-01-30 20:45:00|432|429|430|428|432|429|430|428|1400
1675111800000|2023-01-30 20:50:00|431|429|429|428|431|430|429|428|3000
1675112100000|2023-01-30 20:55:00|428|427|432|429|432|429|428|426|11800
1675175400000|2023-01-31 14:30:00|459|444|460|456|460|458|453|443|21600
1675175700000|2023-01-31 14:35:00|459|457|453|450|459|457|453|450|5300
1675176000000|2023-01-31 14:40:00|452|448|452|449|458|456|449|447|3200
1675176300000|2023-01-31 14:45:00|453|450|456|453|456|453|450|448|1700
1675176600000|2023-01-31 14:50:00|455|454|453|451|456|455|453|451|3000
1675176900000|2023-01-31 14:55:00|452|449|448|446|453|452|448|446|9200
1675177200000|2023-01-31 15:00:00|447|447|442|440|449|447|442|440|8900
1675177500000|2023-01-31 15:05:00|443|441|445|444|449|446|443|441|4200
1675177800000|2023-01-31 15:10:00|446|445|452|450|452|450|446|444|2600
1675178100000|2023-01-31 15:15:00|451|449|453|452|453|452|451|449|4700
1675178400000|2023-01-31 15:20:00|452|451|452|450|453|452|451|449|4900
1675178700000|2023-01-31 15:25:00|451|449|453|451|453|451|450|447|11700
1675179000000|2023-01-31 15:30:00|454|452|456|454|456|454|453|451|3000
1675179300000|2023-01-31 15:35:00|455|453|455|453|456|455|455|453|700
1675179600000|2023-01-31 15:40:00|454|452|456|453|456|454|454|452|800
1675179900000|2023-01-31 15:45:00|455|454|454|453|456|454|454|452|400
1675180200000|2023-01-31 15:50:00|455|454|455|453|456|455|454|452|1400
1675180500000|2023-01-31 15:55:00|454|452|453|451|454|453|452|451|1400
1675180800000|2023-01-31 16:00:00|454|452|455|454|455|454|454|452|3000
1675181100000|2023-01-31 16:05:00|454|453|455|454|455|454|454|453|1700
1675181400000|2023-01-31 16:10:00|454|453|454|453|455|453|454|452|200
1675181700000|2023-01-31 16:15:00|455|452|455|453|455|454|454|452|6300
1675182000000|2023-01-31 16:20:00|454|454|454|453|454|454|454|453|8400
1675182300000|2023-01-31 16:25:00|453|452|453|450|454|452|453|450|100
1675182600000|2023-01-31 16:30:00|452|451|453|452|454|452|452|450|0
1675182900000|2023-01-31 16:35:00|454|453|454|453|455|454|454|453|600
1675183200000|2023-01-31 16:40:00|455|454|454|452|455|454|454|452|3600
1675183500000|2023-01-31 16:45:00|455|453|453|451|455|453|453|451|500
1675183800000|2023-01-31 16:50:00|452|452|453|452|454|452|452|451|500
1675184100000|2023-01-31 16:55:00|454|453|454|452|455|453|454|452|900
1675184400000|2023-01-31 17:00:00|453|451|454|452|454|452|451|450|2500
1675184700000|2023-01-31 17:05:00|453|451|454|452|455|452|451|450|4000
1675185000000|2023-01-31 17:10:00|455|451|454|452|455|452|453|451|100
1675185300000|2023-01-31 17:15:00|453|453|455|452|455|453|453|452|400
1675185600000|2023-01-31 17:20:00|454|453|454|453|455|453|453|452|0
1675185900000|2023-01-31 17:25:00|455|452|455|453|455|453|454|452|0
1675186200000|2023-01-31 17:30:00|454|452|454|453|455|453|454|452|500
1675186500000|2023-01-31 17:35:00|455|454|455|454|455|454|455|454|1900
1675186800000|2023-01-31 17:40:00|456||455||456||455||1600
1675187100000|2023-01-31 17:45:00|||||||||300
1675187400000|2023-01-31 17:50:00|||||||||200
1675187700000|2023-01-31 17:55:00|454|453|455|453|455|453|454|453|400
1675188000000|2023-01-31 18:00:00|454|454|454|452|454|454|453|451|1400
1675188300000|2023-01-31 18:05:00|455|453|454|452|455|453|454|452|200
1675188600000|2023-01-31 18:10:00|453||454||454||453||0
1675188900000|2023-01-31 18:15:00|453|451|453|451|454|451|452|451|1100
1675189200000|2023-01-31 18:20:00|454|452|454|452|455|453|452|451|1000
1675189500000|2023-01-31 18:25:00|453|451|454|452|454|452|453|451|400
1675189800000|2023-01-31 18:30:00|455|453|454|453|455|453|454|453|100
1675190100000|2023-01-31 18:35:00|455|454|455|453|455|454|454|453|1800
1675190400000|2023-01-31 18:40:00|456|454|455|454|456|454|455|454|1700
1675190700000|2023-01-31 18:45:00|456|455|458|456|458|456|456|455|3200
1675191000000|2023-01-31 18:50:00|457|455|456|454|457|455|456|454|500
1675191300000|2023-01-31 18:55:00|457|455|457|455|457|455|457|455|8500
1675191600000|2023-01-31 19:00:00|458|456|456|455|458|456|456|454|1200
1675191900000|2023-01-31 19:05:00|457||457||457||456||0
1675192200000|2023-01-31 19:10:00|456|454|454|452|457|454|454|452|900
1675192500000|2023-01-31 19:15:00|455|453|454|453|455|453|454|453|200
1675192800000|2023-01-31 19:20:00|455||455||455||454||0
1675193100000|2023-01-31 19:25:00|456|454|456|454|456|454|455|454|0
1675193400000|2023-01-31 19:30:00|455|455|456|455|457|455|455|455|0
1675193700000|2023-01-31 19:35:00|457||457||457||456||0
1675194000000|2023-01-31 19:40:00|456|454|457|454|457|455|456|454|100
1675194300000|2023-01-31 19:45:00|456||456||457||456||0
1675194600000|2023-01-31 19:50:00|457|455|457|455|457|455|457|455|0
1675194900000|2023-01-31 19:55:00|456||456||456||456||0
1675195200000|2023-01-31 20:00:00|457|456|457|456|457|456|456|456|1400
1675195500000|2023-01-31 20:05:00|458|455|456|455|458|455|456|455|2000
1675195800000|2023-01-31 20:10:00|455|454|455|453|456|454|454|453|600
1675196100000|2023-01-31 20:15:00|454|452|454|452|455|452|453|452|500
1675196400000|2023-01-31 20:20:00||453||453||453||452|400
1675196700000|2023-01-31 20:25:00|455|454|455|453|456|454|454|453|5900
1675197000000|2023-01-31 20:30:00|456|454|455|453|456|454|455|453|0
1675197300000|2023-01-31 20:35:00|454|454|455|453|455|454|454|453|600
1675197600000|2023-01-31 20:40:00|454|451|452|450|454|451|452|450|600
1675197900000|2023-01-31 20:45:00|453|451|452|451|453|452|451|450|2100
1675198200000|2023-01-31 20:50:00|453|452|456|454|456|454|452|451|2300
1675198500000|2023-01-31 20:55:00|457|456|458|457|458|457|457|456|13800
1675261800000|2023-02-01 14:30:00|460|458|455|453|462|458|455|452|4600
1675262100000|2023-02-01 14:35:00|454|452|455|452|455|453|451|449|5600
1675262400000|2023-02-01 14:40:00|454|453|454|452|457|455|454|452|400
1675262700000|2023-02-01 14:45:00|455|453|457|455|458|456|454|452|1200
1675263000000|2023-02-01 14:50:00|458|456|458|455|458|457|456|454|300
1675263300000|2023-02-01 14:55:00|457|456|455|453|458|456|455|453|2600
1675263600000|2023-02-01 15:00:00|454|454|452|450|454|454|451|448|3700
1675263900000|2023-02-01 15:05:00|453|451|454|452|454|452|451|451|3500
1675264200000|2023-02-01 15:10:00|455|453|456|454|456|455|455|453|1700
1675264500000|2023-02-01 15:15:00|455|453|455|453|456|454|454|452|0
1675264800000|2023-02-01 15:20:00|454|452|454|452|454|452|452|451|1200
1675265100000|2023-02-01 15:25:00|453|453|455|453|455|453|453|453|7400
1675265400000|2023-02-01 15:30:00|454|454|455|453|455|454|454|452|200
1675265700000|2023-02-01 15:35:00|453|452|453|451|454|452|452|451|1100
1675266000000|2023-02-01 15:40:00|452|449|450|449|452|449|450|449|600
1675266300000|2023-02-01 15:45:00|449|448|449|448|449|448|448|447|500
1675266600000|2023-02-01 15:50:00|448|447|448|446|448|447|447|445|2700
1675266900000|2023-02-01 15:55:00|447|445|446|445|448|445|446|445|1800
1675267200000|2023-02-01 16:00:00|445|444|447|446|447|446|445|443|7700
1675267500000|2023-02-01 16:05:00|448|447|449|447|449|447|447|447|100
1675267800000|2023-02-01 16:10:00|448|448|449|447|449|448|448|447|100
1675268100000|2023-02-01 16:15:00|448|448|448|446|449|448|448|446|400
1675268400000|2023-02-01 16:20:00|449|447|448|447|449|447|448|447|5000
1675268700000|2023-02-01 16:25:00|447|446|448|446|449|447|447|446|500
1675269000000|2023-02-01 16:30:00|449|447|448|446|449|447|447|446|2700
1675269300000|2023-02-01 16:35:00|447|445|448|446|449|446|446|445|100
1675269600000|2023-02-01 16:40:00|449|447|449|447|449|447|448|446|200
1675269900000|2023-02-01 16:45:00|448|445|449|446|449|446|447|445|200
1675270200000|2023-02-01 16:50:00|448|447|448|446|448|447|447|446|2600
1675270500000|2023-02-01 16:55:00|447|447|448|446|448|447|447|446|1600
1675270800000|2023-02-01 17:00:00|447||447||447||447||0
1675271100000|2023-02-01 17:05:00|448|447|448|447|449|447|448|447|100
1675271400000|2023-02-01 17:10:00|449|448|449|448|449|448|449|448|1000
1675271700000|2023-02-01 17:15:00|450|449|450|448|451|450|449|448|1300
1675272000000|2023-02-01 17:20:00|451|449|451|450|451|450|451|449|0
1675272300000|2023-02-01 17:25:00|452|451|452|450|452|451|451|450|600
1675272600000|2023-02-01 17:30:00|451||452||452||451||1000
1675273200000|2023-02-01 17:40:00|451||451||451||451||0
1675273500000|2023-02-01 17:45:00|452||451||452||451||800
1675273800000|2023-02-01 17:50:00|452|451|452|451|452|451|452|450|0
1675274100000|2023-02-01 17:55:00|453|452|452|451|453|452|452|451|200
1675274400000|2023-02-01 18:00:00|453||453||453||453||500
1675274700000|2023-02-01 18:05:00|454|452|452|450|454|453|452|450|1700
1675275000000|2023-02-01 18:10:00|451|451|453|451|453|452|451|450|100
1675275300000|2023-02-01 18:15:00|452|450|452|450|452|450|451|450|100
1675275600000|2023-02-01 18:20:00|453|451|452|451|453|451|452|451|0
1675275900000|2023-02-01 18:25:00|453|452|453|452|453|452|453|452|100
1675276200000|2023-02-01 18:30:00|454|453|454|453|454|453|453|452|5800
1675276500000|2023-02-01 18:35:00|453|451|452|451|453|452|452|451|100
1675276800000|2023-02-01 18:40:00|453|452|454|453|454|453|453|452|500
1675277100000|2023-02-01 18:45:00|453|452|453|452|453|452|453|452|300
1675277400000|2023-02-01 18:50:00|454|453|454|453|454|453|453|452|2800
1675277700000|2023-02-01 18:55:00|||||||||1000
1675278000000|2023-02-01 19:00:00|453|452|453|451|454|453|450|447|4200
1675278300000|2023-02-01 19:05:00|454|453|455|454|455|454|453|453|6700
1675278600000|2023-02-01 19:10:00|457|455|460|459|460|459|457|455|6100
1675278900000|2023-02-01 19:15:00|459|458|458|455|459|458|456|453|400
1675279200000|2023-02-01 19:20:00|457|456|458|456|458|457|457|456|400
1675279500000|2023-02-01 19:25:00|457|455|456|454|458|455|456|454|400
1675279800000|2023-02-01 19:30:00|457|455|453|451|458|456|451|448|800
1675280100000|2023-02-01 19:35:00|454|452|460|458|460|459|453|451|3400
1675280400000|2023-02-01 19:40:00|461|459|465|463|465|464|460|459|11700
1675280700000|2023-02-01 19:45:00|464|464|470|468|470|468|464|463|18200
1675281000000|2023-02-01 19:50:00|471|469|477|475|478|476|470|468|26900
1675281300000|2023-02-01 19:55:00|476|476|471|469|477|476|471|469|3900
1675281600000|2023-02-01 20:00:00|473|470|473|472|474|472|471|470|19200
1675281900000|2023-02-01 20:05:00|475|474|477|475|479|476|475|474|10200
1675282200000|2023-02-01 20:10:00|476|474|476|474|478|476|474|472|2500
1675282500000|2023-02-01 20:15:00|477|475|477|476|477|476|473|471|3000
1675282800000|2023-02-01 20:20:00|479|477|477|475|480|479|477|475|12500
1675283100000|2023-02-01 20:25:00|478|476|479|477|479|477|477|476|2200
1675283400000|2023-02-01 20:30:00|480|478|486|485|487|485|480|478|12400
1675283700000|2023-02-01 20:35:00|487|484|486|485|488|487|485|483|6200
1675284000000|2023-02-01 20:40:00|487|486|487|485|488|487|486|485|5600
1675284300000|2023-02-01 20:45:00|488|486|490|488|490|489|487|486|9300
1675284600000|2023-02-01 20:50:00|489|489|494|493|494|493|489|487|9800
1675284900000|2023-02-01 20:55:00|495|494|498|495|498|496|495|494|9900
1675348200000|2023-02-02 14:30:00|519|515|530|527|531|527|518|513|10800
1675348500000|2023-02-02 14:35:00|531|526|542|541|545|542|531|526|15800
1675348800000|2023-02-02 14:40:00|541|540|533|532|555|553|533|531|12300
1675349100000|2023-02-02 14:45:00|535|531|541|539|545|543|530|526|12100
1675349400000|2023-02-02 14:50:00|544|538|539|537|545|543|535|533|9200
1675349700000|2023-02-02 14:55:00|538|536|525|523|539|536|525|523|12000
1675350000000|2023-02-02 15:00:00|526|522|527|525|529|527|519|517|5100
1675350300000|2023-02-02 15:05:00|526|524|529|528|530|528|525|523|13800
1675350600000|2023-02-02 15:10:00|526|523|530|527|530|528|525|522|4000
1675350900000|2023-02-02 15:15:00|531|528|538|535|538|536|530|528|8800
1675351200000|2023-02-02 15:20:00|539|537|542|540|544|541|537|534|4700
1675351500000|2023-02-02 15:25:00|541|539|538|536|542|540|538|536|3500
1675351800000|2023-02-02 15:30:00|540|537|546|543|549|548|540|537|3100
1675352100000|2023-02-02 15:35:00|547|544|552|550|552|551|547|544|3900
1675352400000|2023-02-02 15:40:00|553|551|557|555|557|556|553|551|14700
1675352700000|2023-02-02 15:45:00|555|554|557|555|557|556|554|553|4500
1675353000000|2023-02-02 15:50:00|556|554|557|555|558|556|553|551|6700
1675353300000|2023-02-02 15:55:00|556|554|553|551|557|554|553|551|400
1675353600000|2023-02-02 16:00:00|552|549|553|550|553|551|549|547|20800
1675353900000|2023-02-02 16:05:00|554|551|557|555|557|555|552|550|9900
1675354200000|2023-02-02 16:10:00|556|554|553|551|557|556|551|548|700
1675354500000|2023-02-02 16:15:00|552|550|544|541|552|551|542|540|5200
1675354800000|2023-02-02 16:20:00|543|540|549|547|551|548|543|540|2400
1675355100000|2023-02-02 16:25:00|548|548|548|545|551|549|547|545|3000
1675355400000|2023-02-02 16:30:00|547|546|550|549|550|549|546|545|2500
1675355700000|2023-02-02 16:35:00|549|548|544|541|549|549|544|541|4500
1675356000000|2023-02-02 16:40:00|543|542|543|540|544|542|540|538|1700
1675356300000|2023-02-02 16:45:00|542|541|542|540|543|541|542|539|100
1675356600000|2023-02-02 16:50:00|543|539|544|541|545|542|540|538|400
1675356900000|2023-02-02 16:55:00|545|542|540|537|545|543|539|537|800
1675357200000|2023-02-02 17:00:00|539|538|545|544|545|544|539|537|1400
1675357500000|2023-02-02 17:05:00|547|545|547|545|550|548|544|541|1500
1675357800000|2023-02-02 17:10:00|548|544|550|548|550|548|548|544|600
1675358100000|2023-02-02 17:15:00|549||549||550||549||0
1675358400000|2023-02-02 17:20:00|548|546|550|548|550|548|548|545|3100
1675358700000|2023-02-02 17:25:00|551|550|552|550|554|551|551|549|2100
1675359000000|2023-02-02 17:30:00|554|551|554|553|555|553|554|550|100
1675359300000|2023-02-02 17:35:00|556|554|553|551|556|554|552|550|2800
1675359600000|2023-02-02 17:40:00|552|550|555|553|555|553|550|548|2200
1675359900000|2023-02-02 17:45:00|554|552|554|551|555|553|552|550|200
1675360200000|2023-02-02 17:50:00|553|550|556|553|556|554|553|550|1200
1675360500000|2023-02-02 17:55:00|555|554|557|555|557|556|555|553|2900
1675360800000|2023-02-02 18:00:00|558|556|558|555|558|557|558|555|3800
1675361100000|2023-02-02 18:05:00|557|554|555|553|558|554|553|552|400
1675361400000|2023-02-02 18:10:00|556|554|557|554|557|555|554|553|1200
1675361700000|2023-02-02 18:15:00|558|555|562|560|562|561|557|554|4500
1675362000000|2023-02-02 18:20:00|561|561|560|558|562|561|557|555|4900
1675362300000|2023-02-02 18:25:00|562|560|557|555|562|560|557|555|1800
1675362600000|2023-02-02 18:30:00|559|557|562|560|564|562|558|556|4400
1675362900000|2023-02-02 18:35:00|563|561|564|563|565|564|563|561|2500
1675363200000|2023-02-02 18:40:00|565|565|569|567|569|567|565|563|2000
1675363500000|2023-02-02 18:45:00|570|568|568|565|570|569|568|565|1700
1675363800000|2023-02-02 18:50:00|569|566|568|566|569|567|565|563|7300
1675364100000|2023-02-02 18:55:00|569|567|570|568|570|568|568|566|4000
1675364400000|2023-02-02 19:00:00|569|567|558|555|569|568|558|555|700
1675364700000|2023-02-02 19:05:00|559|556|554|553|559|556|553|551|3200
1675365000000|2023-02-02 19:10:00|553|552|551|548|554|553|548|546|4400
1675365300000|2023-02-02 19:15:00|552|549|548|546|552|549|548|545|800
1675365600000|2023-02-02 19:20:00|547|545|543|541|548|546|542|541|800
1675365900000|2023-02-02 19:25:00|544|542|538|537|544|542|538|537|4600
1675366200000|2023-02-02 19:30:00|539|535|533|531|540|535|533|531|1600
1675366500000|2023-02-02 19:35:00|534|530|531|529|535|533|530|528|2100
1675366800000|2023-02-02 19:40:00|532|530|533|530|534|531|530|529|4300
1675367100000|2023-02-02 19:45:00|532|531|535|532|535|532|531|530|600
1675367400000|2023-02-02 19:50:00|536|533|533|532|538|536|533|531|2900
1675367700000|2023-02-02 19:55:00|532|531|528|526|533|531|527|526|3500
1675368000000|2023-02-02 20:00:00|529|525|528|527|530|528|527|525|2100
1675368300000|2023-02-02 20:05:00|529|528|527|525|530|529|527|525|2200
1675368600000|2023-02-02 20:10:00|528|526|531|529|531|530|527|525|2300
1675368900000|2023-02-02 20:15:00|532|530|535|532|535|533|531|529|3300
1675369200000|2023-02-02 20:20:00|536|533|540|538|540|538|536|532|1700
1675369500000|2023-02-02 20:25:00|541|539|543|541|543|541|540|539|2700
1675369800000|2023-02-02 20:30:00|544|542|548|546|548|546|543|541|4400
1675370100000|2023-02-02 20:35:00|549|547|546|544|549|548|546|544|2600
1675370400000|2023-02-02 20:40:00|545|545|543|541|546|545|543|541|3900
1675370700000|2023-02-02 20:45:00|542|540|541|539|543|542|540|538|3300
1675371000000|2023-02-02 20:50:00|543|540|545|544|546|545|543|540|1400
1675371300000|2023-02-02 20:55:00|546|545|552|548|552|548|546|545|4400
1675434600000|2023-02-03 14:30:00|532|528|508|504|532|528|508|503|16700
1675434900000|2023-02-03 14:35:00|507|505|524|522|525|522|507|504|4900
1675435200000|2023-02-03 14:40:00|527|523|525|523|528|525|523|520|7000
1675435500000|2023-02-03 14:45:00|526|524|535|532|538|536|522|520|4600
1675435800000|2023-02-03 14:50:00|534|531|534|532|537|534|528|525|4800
1675436100000|2023-02-03 14:55:00|535|533|533|529|535|533|531|528|7200
1675436400000|2023-02-03 15:00:00|532|527|525|522|532|528|524|522|14100
1675436700000|2023-02-03 15:05:00|524|521|525|524|526|524|521|519|3900
1675437000000|2023-02-03 15:10:00|526|525|534|531|534|532|525|522|5400
1675437300000|2023-02-03 15:15:00|536|532|539|537|547|545|534|531|15100
1675437600000|2023-02-03 15:20:00|540|536|540|537|543|541|539|536|3500
1675437900000|2023-02-03 15:25:00|541|538|533|530|542|540|532|530|3900
1675438200000|2023-02-03 15:30:00|534|531|542|540|542|540|532|530|1800
1675438500000|2023-02-03 15:35:00|543|541|542|540|543|541|540|538|1200
1675438800000|2023-02-03 15:40:00|541|539|542|540|542|541|539|537|7000
1675439100000|2023-02-03 15:45:00|543|541|547|545|550|547|543|541|9700
1675439400000|2023-02-03 15:50:00|546|544|541|538|547|544|541|538|5900
1675439700000|2023-02-03 15:55:00|540|537|534|532|540|537|529|528|5900
1675440000000|2023-02-03 16:00:00|535|533|532|530|536|534|532|530|4600
1675440300000|2023-02-03 16:05:00|531|528|527|525|533|531|527|525|1600
1675440600000|2023-02-03 16:10:00|526|523|533|530|533|530|525|523|900
1675440900000|2023-02-03 16:15:00|534|531|533|532|535|533|530|528|2400
1675441200000|2023-02-03 16:20:00|534|530|535|533|535|534|531|529|700
1675441500000|2023-02-03 16:25:00|534|532|535|534|535|534|531|529|100
1675441800000|2023-02-03 16:30:00|537|533|539|537|540|537|536|533|1000
1675442100000|2023-02-03 16:35:00|540|538|532|530|540|538|531|530|3500
1675442400000|2023-02-03 16:40:00|531|528|532|530|534|531|530|528|1000
1675442700000|2023-02-03 16:45:00|531|526|526|525|531|526|526|525|1300
1675443000000|2023-02-03 16:50:00|525|524|528|525|529|527|525|524|900
1675443300000|2023-02-03 16:55:00|527|526|526|524|528|526|524|522|3100
1675443600000|2023-02-03 17:00:00|525|522|525|522|526|524|524|522|1600
1675443900000|2023-02-03 17:05:00|524|523|523|522|526|523|523|522|0
1675444200000|2023-02-03 17:10:00|524|523|522|520|524|523|522|520|6600
1675444500000|2023-02-03 17:15:00|523|521|524|522|524|523|522|520|200
1675444800000|2023-02-03 17:20:00|526|523|530|527|530|529|526|522|7400
1675445100000|2023-02-03 17:25:00|529|526|526|523|530|527|525|523|1000
1675445400000|2023-02-03 17:30:00|525|524|525|524|526|524|524|524|400
1675445700000|2023-02-03 17:35:00|527|525|526|524|528|526|526|524|1400
1675446000000|2023-02-03 17:40:00|525|523|525|523|526|524|524|522|400
1675446300000|2023-02-03 17:45:00|527|524|523|520|527|524|522|520|400
1675446600000|2023-02-03 17:50:00|522|519|519|517|522|519|518|516|1400
1675446900000|2023-02-03 17:55:00|518|516|512|511|519|517|512|510|5100
1675447200000|2023-02-03 18:00:00|511|510|513|511|515|513|511|510|7000
1675447500000|2023-02-03 18:05:00|514|512|512|510|515|512|511|509|10900
1675447800000|2023-02-03 18:10:00|513|511|514|511|514|512|512|510|2800
1675448100000|2023-02-03 18:15:00|513|512|509|507|514|512|509|507|2700
1675448400000|2023-02-03 18:20:00|511|508|508|505|511|510|508|505|3500
1675448700000|2023-02-03 18:25:00|509|506|508|506|511|510|508|505|1400
1675449000000|2023-02-03 18:30:00|507|505|508|505|508|506|507|505|3400
1675449300000|2023-02-03 18:35:00|507|506|506|505|509|506|506|505|2300
1675449600000|2023-02-03 18:40:00|507|506|504|501|507|506|503|501|3800
1675449900000|2023-02-03 18:45:00|503|502|506|503|506|504|503|501|1600
1675450200000|2023-02-03 18:50:00|507|504|510|507|510|508|507|504|7100
1675450500000|2023-02-03 18:55:00|509|508|508|506|510|508|508|506|600
1675450800000|2023-02-03 19:00:00|507|504|506|505|507|505|506|504|500
1675451100000|2023-02-03 19:05:00|507|503|507|505|507|505|505|502|2400
1675451400000|2023-02-03 19:10:00|508|506|507|505|508|507|507|505|1400
1675451700000|2023-02-03 19:15:00|506|506|504|502|507|506|504|501|700
1675452000000|2023-02-03 19:20:00|505|503|504|503|506|503|503|502|1100
1675452300000|2023-02-03 19:25:00|503|501|505|503|505|504|502|501|2800
1675452600000|2023-02-03 19:30:00|504|502|505|503|505|503|503|501|5200
1675452900000|2023-02-03 19:35:00|506|504|508|506|508|506|505|503|0
1675453200000|2023-02-03 19:40:00|507|505|507|505|507|506|506|505|3300
1675453500000|2023-02-03 19:45:00|506|503|505|503|506|504|504|502|2000
1675453800000|2023-02-03 19:50:00|504|501|503|501|504|502|503|501|1500
1675454100000|2023-02-03 19:55:00|502|500|502|500|503|501|501|500|1800
1675454400000|2023-02-03 20:00:00|501|498|503|501|503|501|500|498|5000
1675454700000|2023-02-03 20:05:00|502|500|503|502|503|502|501|499|2300
1675455000000|2023-02-03 20:10:00|502|500|502|500|503|501|502|500|2500
1675455300000|2023-02-03 20:15:00|503|501|503|501|505|503|503|500|100
1675455600000|2023-02-03 20:20:00|502|500|502|501|502|501|501|500|2400
1675455900000|2023-02-03 20:25:00|503|502|501|500|505|503|501|500|2300
1675456200000|2023-02-03 20:30:00|502|501|500|499|503|501|500|499|3000
1675456500000|2023-02-03 20:35:00|501|500|501|499|502|500|499|498|1500
1675456800000|2023-02-03 20:40:00|502|500|502|500|503|502|502|500|2900
1675457100000|2023-02-03 20:45:00|503|501|504|503|504|503|502|500|1800
1675457400000|2023-02-03 20:50:00|503|502|504|503|504|503|503|502|4900
1675457700000|2023-02-03 20:55:00|505|502|505|502|505|503|505|502|4600
1675693800000|2023-02-06 14:30:00|488|479|492|491|497|492|482|475|12300
1675694100000|2023-02-06 14:35:00|491|490|497|494|499|497|490|488|5500
1675694400000|2023-02-06 14:40:00|498|495|501|499|502|500|496|494|8100
1675694700000|2023-02-06 14:45:00|500|498|504|502|508|505|499|497|14100
1675695000000|2023-02-06 14:50:00|503|501|501|500|505|504|499|498|4500
1675695300000|2023-02-06 14:55:00|503|501|506|503|508|506|503|501|5900
1675695600000|2023-02-06 15:00:00|505|502|511|508|512|510|505|502|4000
1675695900000|2023-02-06 15:05:00|512|509|508|507|512|510|506|503|4800
1675696200000|2023-02-06 15:10:00|507|506|501|498|508|506|500|498|600
1675696500000|2023-02-06 15:15:00|500|496|496|493|500|498|496|493|5900
1675696800000|2023-02-06 15:20:00|495|492|494|491|495|493|490|488|5200
1675697100000|2023-02-06 15:25:00|495|492|490|488|496|494|489|488|4200
1675697400000|2023-02-06 15:30:00|489|486|488|487|490|487|486|485|2300
1675697700000|2023-02-06 15:35:00|487|486|489|487|493|491|487|485|6000
1675698000000|2023-02-06 15:40:00|490|488|491|490|492|491|487|485|3200
1675698300000|2023-02-06 15:45:00|492|491|495|493|496|494|492|490|1400
1675698600000|2023-02-06 15:50:00|494|492|498|496|498|496|494|492|4700
1675698900000|2023-02-06 15:55:00|497|495|504|501|505|502|497|495|6400
1675699200000|2023-02-06 16:00:00|503|502|506|504|507|505|502|500|1500
1675699500000|2023-02-06 16:05:00|505|503|501|499|507|505|501|499|3300
1675699800000|2023-02-06 16:10:00|502|500|500|498|502|500|498|495|6800
1675700100000|2023-02-06 16:15:00|501|499|506|504|507|504|501|499|1800
1675700400000|2023-02-06 16:20:00|505|503|501|498|507|506|500|498|1600
1675700700000|2023-02-06 16:25:00|502|499|504|502|504|502|500|498|600
1675701000000|2023-02-06 16:30:00|506|501|501|500|506|504|501|500|6100
1675701300000|2023-02-06 16:35:00|502|498|497|495|502|499|496|495|3300
1675701600000|2023-02-06 16:40:00|496|493|497|494|498|496|495|493|3000
1675701900000|2023-02-06 16:45:00|496|495|495|494|499|498|495|494|5500
1675702200000|2023-02-06 16:50:00|497|496|495|494|499|497|495|494|2500
1675702500000|2023-02-06 16:55:00|494|493|493|491|496|493|491|490|3600
1675702800000|2023-02-06 17:00:00|492|490|496|495|497|495|491|490|5600
1675703100000|2023-02-06 17:05:00|497|496|496|495|499|497|496|495|400
1675703400000|2023-02-06 17:10:00|497|496|492|490|497|496|492|490|1700
1675703700000|2023-02-06 17:15:00|493|491|491|489|494|492|489|487|1500
1675704000000|2023-02-06 17:20:00|490|490|496|494|496|494|489|488|5200
1675704300000|2023-02-06 17:25:00|495|493|496|495|496|495|495|493|800
1675704600000|2023-02-06 17:30:00|497|496|492|491|500|498|492|490|7000
1675704900000|2023-02-06 17:35:00|493|492|493|491|496|493|492|490|8300
1675705200000|2023-02-06 17:40:00|494|493|492|490|495|493|491|490|4200
1675705500000|2023-02-06 17:45:00|491|491|493|491|494|492|491|491|0
1675705800000|2023-02-06 17:50:00|492||493||494||492||100
1675706100000|2023-02-06 17:55:00|494|492|493|491|494|492|493|491|1600
1675706400000|2023-02-06 18:00:00|492|490|492|489|492|490|490|489|4300
1675706700000|2023-02-06 18:05:00|491|490|493|491|494|492|490|489|2600
1675707000000|2023-02-06 18:10:00|492|490|493|491|493|491|491|489|1300
1675707300000|2023-02-06 18:15:00|492|490|496|493|496|494|492|490|3700
1675707600000|2023-02-06 18:20:00|495|494|494|493|495|494|493|492|6800
1675707900000|2023-02-06 18:25:00|493|492|492|491|493|492|492|490|600
1675708200000|2023-02-06 18:30:00|493||493||493||492||0
1675708500000|2023-02-06 18:35:00|492||493||493||492||0
1675708800000|2023-02-06 18:40:00|492|490|491|489|493|490|490|489|7200
1675709100000|2023-02-06 18:45:00|492|490|492|490|492|490|492|490|6100
1675709400000|2023-02-06 18:50:00|493|491|494|491|494|493|493|491|500
1675709700000|2023-02-06 18:55:00|495|492|495|493|495|493|494|491|600
1675710000000|2023-02-06 19:00:00|496|494|495|494|496|494|495|493|0
1675710300000|2023-02-06 19:05:00|496|495|496|495|496|495|495|494|200
1675710600000|2023-02-06 19:10:00|495|494|494|492|495|494|493|492|1800
1675710900000|2023-02-06 19:15:00|495|493|494|492|495|494|493|492|900
1675711200000|2023-02-06 19:20:00|495|493|491|490|495|493|491|490|1300
1675711500000|2023-02-06 19:25:00||489||490||490||489|1700
1675711800000|2023-02-06 19:30:00|490|489|491|489|492|491|490|489|2000
1675712100000|2023-02-06 19:35:00|490|490|487|485|490|490|486|485|2300
1675712400000|2023-02-06 19:40:00|488|486|488|486|488|487|485|484|2100
1675712700000|2023-02-06 19:45:00|487|487|489|488|489|488|487|487|300
1675713000000|2023-02-06 19:50:00|488|487|489|486|489|487|487|486|5100
1675713300000|2023-02-06 19:55:00|490|487|490|488|490|488|488|487|1500
1675713600000|2023-02-06 20:00:00|489|487|489|487|490|489|488|487|200
1675713900000|2023-02-06 20:05:00|488|486|488|486|488|487|487|486|1500
1675714200000|2023-02-06 20:10:00|487|485|483|482|488|485|483|481|1500
1675714500000|2023-02-06 20:15:00|482|481|485|482|485|483|481|480|800
1675714800000|2023-02-06 20:20:00|484|483|484|483|484|483|483|482|800
1675715100000|2023-02-06 20:25:00|485|484|484|482|485|484|483|482|1900
1675715400000|2023-02-06 20:30:00|483|483|485|484|486|484|483|482|600
1675715700000|2023-02-06 20:35:00|486|485|484|483|487|485|484|483|1500
1675716000000|2023-02-06 20:40:00|485|482|485|484|485|484|484|482|1200
1675716300000|2023-02-06 20:45:00|484|483|483|482|485|483|483|482|4000
1675716600000|2023-02-06 20:50:00|484|483|484|483|485|483|483|482|2500
1675716900000|2023-02-06 20:55:00|485|484|484|481|486|485|483|481|12600
1675780200000|2023-02-07 14:30:00|490|487|478|476|490|487|472|467|3200
1675780500000|2023-02-07 14:35:00|476|474|479|477|479|477|472|470|8100
1675780800000|2023-02-07 14:40:00|480|478|479|477|481|478|475|473|1000
1675781100000|2023-02-07 14:45:00|478|476|480|478|480|479|476|474|800
1675781400000|2023-02-07 14:50:00|481|479|480|477|489|487|477|475|2600
1675781700000|2023-02-07 14:55:00|481|478|481|478|482|480|479|478|200
1675782000000|2023-02-07 15:00:00|480|477|479|477|480|477|476|475|5100
1675782300000|2023-02-07 15:05:00|478|475|474|472|480|477|474|472|1900
1675782600000|2023-02-07 15:10:00|473|471|474|472|474|472|472|470|500
1675782900000|2023-02-07 15:15:00|473|471|475|473|475|473|473|471|500
1675783200000|2023-02-07 15:20:00|476|474|465|463|476|474|465|463|6600
1675783500000|2023-02-07 15:25:00|466|464|462|460|466|464|461|460|6300
1675783800000|2023-02-07 15:30:00|463|461|462|460|465|463|461|460|700
1675784100000|2023-02-07 15:35:00|463|461|465|463|465|463|462|461|700
1675784400000|2023-02-07 15:40:00|466|462|470|468|471|468|465|462|700
1675784700000|2023-02-07 15:45:00|471|469|468|466|471|469|467|465|1000
1675785000000|2023-02-07 15:50:00|469|467|469|467|469|467|468|466|200
1675785300000|2023-02-07 15:55:00|468|468|469|467|469|468|468|466|800
1675785600000|2023-02-07 16:00:00|470|468|470|469|470|469|469|467|1000
1675785900000|2023-02-07 16:05:00|469|468|473|471|473|471|469|468|1400
1675786200000|2023-02-07 16:10:00|474|472|474|472|475|472|473|472|200
1675786500000|2023-02-07 16:15:00|475|473|471|468|476|473|470|468|1900
1675786800000|2023-02-07 16:20:00|470|469|467|466|471|469|467|466|900
1675787100000|2023-02-07 16:25:00|468|467|468|466|469|467|467|466|200
1675787400000|2023-02-07 16:30:00|469|467|473|472|475|473|468|467|1600
1675787700000|2023-02-07 16:35:00|474|471|466|465|474|472|466|465|1700
1675788000000|2023-02-07 16:40:00|468|466|468|466|469|468|466|465|1800
1675788300000|2023-02-07 16:45:00|469|467|464|462|469|467|463|462|2300
1675788600000|2023-02-07 16:50:00|465|463|466|465|467|465|465|462|1500
1675788900000|2023-02-07 16:55:00|465|464|466|464|469|468|465|464|3900
1675789200000|2023-02-07 17:00:00|465|463|466|464|467|465|465|463|600
1675789500000|2023-02-07 17:05:00|467|465|465|464|467|465|465|464|100
1675789800000|2023-02-07 17:10:00|466|463|465|464|466|464|464|462|2200
1675790100000|2023-02-07 17:15:00|466|463|465|463|466|463|463|462|400
1675790400000|2023-02-07 17:20:00|464|462|462|460|464|462|461|460|7200
1675790700000|2023-02-07 17:25:00|463|461|463|460|463|461|462|460|100
1675791000000|2023-02-07 17:30:00|464|461|464|462|464|462|463|461|800
1675791300000|2023-02-07 17:35:00|463||464||464||463||100
1675791600000|2023-02-07 17:40:00|463|466|468|465|471|468|463|461|1900
1675791900000|2023-02-07 17:45:00|470|466|477|474|477|474|470|466|5100
1675792200000|2023-02-07 17:50:00|476|475|482|480|483|482|475|472|9200
1675792500000|2023-02-07 17:55:00|483|481|483|481|487|486|482|480|13500
1675792800000|2023-02-07 18:00:00|484|482|477|474|486|484|477|474|13100
1675793100000|2023-02-07 18:05:00|476|473|479|476|483|480|474|472|800
1675793400000|2023-02-07 18:10:00|478|477|483|481|483|482|476|473|5300
1675793700000|2023-02-07 18:15:00|484|482|483|481|484|483|476|474|5400
1675794000000|2023-02-07 18:20:00|482|480|480|477|482|482|479|477|2600
1675794300000|2023-02-07 18:25:00|479|478|475|473|481|479|474|472|500
1675794600000|2023-02-07 18:30:00|474|472|467|466|475|473|467|466|1500
1675794900000|2023-02-07 18:35:00|468|465|471|469|472|470|468|465|4800
1675795200000|2023-02-07 18:40:00|470|470|468|465|472|470|466|465|2700
1675795500000|2023-02-07 18:45:00|469|466|463|460|469|466|463|460|4900
1675795800000|2023-02-07 18:50:00|462|461|464|462|465|463|462|461|800
1675796100000|2023-02-07 18:55:00|465|463|464|463|466|463|462|461|200
1675796400000|2023-02-07 19:00:00|465|464|471|469|471|469|465|464|4700
1675796700000|2023-02-07 19:05:00|470|468|472|469|474|472|468|467|1900
1675797000000|2023-02-07 19:10:00|471|470|471|468|472|470|468|466|900
1675797300000|2023-02-07 19:15:00|472|469|473|471|473|471|471|468|600
1675797600000|2023-02-07 19:20:00|472|470|470|469|472|470|469|467|100
1675797900000|2023-02-07 19:25:00|471|468|470|469|472|470|470|468|400
1675798200000|2023-02-07 19:30:00|471|468|473|472|476|474|470|468|100
1675798500000|2023-02-07 19:35:00|472|471|472|471|473|472|471|469|1100
1675798800000|2023-02-07 19:40:00|471|469|471|469|473|471|470|469|400
1675799100000|2023-02-07 19:45:00|472|470|472|469|472|471|471|469|1600
1675799400000|2023-02-07 19:50:00|471|470|475|474|476|474|470|469|2700
1675799700000|2023-02-07 19:55:00|476|473|476|473|476|475|475|472|2300
1675800000000|2023-02-07 20:00:00|477|474|475|473|478|477|475|473|700
1675800300000|2023-02-07 20:05:00|477|474|474|472|477|475|473|471|1400
1675800600000|2023-02-07 20:10:00|475|473|477|475|478|476|474|472|100
1675800900000|2023-02-07 20:15:00|478|476|479|477|480|478|477|475|400
1675801200000|2023-02-07 20:20:00|480|478|478|477|480|478|478|477|4300
1675801500000|2023-02-07 20:25:00|479|476|480|478|480|479|477|476|14900
1675801800000|2023-02-07 20:30:00|483|479|482|481|484|483|480|479|5000
1675802100000|2023-02-07 20:35:00|483|480|482|480|483|482|481|479|3600
1675802400000|2023-02-07 20:40:00|483|481|481|480|483|481|481|479|3800
1675802700000|2023-02-07 20:45:00|480|479|483|482|483|482|480|479|10100
1675803000000|2023-02-07 20:50:00|484|483|492|490|493|490|484|483|5600
1675803300000|2023-02-07 20:55:00|489|488|484|480|490|488|484|480|3900
1675866600000|2023-02-08 14:30:00|490|481|482|480|492|489|481|478|3800
1675866900000|2023-02-08 14:35:00|479|476|485|482|486|483|478|475|1800
1675867200000|2023-02-08 14:40:00|486|483|494|492|494|492|485|483|3600
1675867500000|2023-02-08 14:45:00|495|493|491|488|497|495|491|488|5900
1675867800000|2023-02-08 14:50:00|490|487|485|484|490|487|483|481|3900
1675868100000|2023-02-08 14:55:00|488|483|490|488|490|488|483|482|4300
1675868400000|2023-02-08 15:00:00|489|487|489|486|490|487|485|483|800
1675868700000|2023-02-08 15:05:00|488|487|488|487|490|488|487|485|1800
1675869000000|2023-02-08 15:10:00|489|488|489|487|489|488|487|485|2200
1675869300000|2023-02-08 15:15:00|491|488|490|487|493|491|488|486|3100
1675869600000|2023-02-08 15:20:00|489|486|484|483|489|487|483|482|2700
1675869900000|2023-02-08 15:25:00|485|482|484|482|485|483|482|480|4500
1675870200000|2023-02-08 15:30:00|483|480|478|476|483|480|477|476|7400
1675870500000|2023-02-08 15:35:00|477|477|484|482|486|484|477|477|4600
1675870800000|2023-02-08 15:40:00|483|481|482|480|484|482|482|479|1200
1675871100000|2023-02-08 15:45:00|481|481|484|482|485|483|481|479|700
1675871400000|2023-02-08 15:50:00|483|481|480|479|483|481|479|478|2600
1675871700000|2023-02-08 15:55:00|481|478|478|477|481|479|478|477|5100
1675872000000|2023-02-08 16:00:00|477|476|479|477|479|478|476|475|11400
1675872300000|2023-02-08 16:05:00|480|476|478|476|480|477|477|476|200
1675872600000|2023-02-08 16:10:00|479|477|476|475|479|477|476|475|500
1675872900000|2023-02-08 16:15:00|474|473|479|477|479|478|474|473|400
1675873200000|2023-02-08 16:20:00|478|476|475|472|479|477|474|472|400
1675873500000|2023-02-08 16:25:00|474|473|475|472|475|473|472|471|2700
1675873800000|2023-02-08 16:30:00|474|473|474|473|477|475|474|472|2100
1675874100000|2023-02-08 16:35:00|475|472|479|476|479|477|474|472|600
1675874400000|2023-02-08 16:40:00|478|475|481|478|481|479|476|475|8000
1675874700000|2023-02-08 16:45:00|480|479|481|479|484|482|480|479|4100
1675875000000|2023-02-08 16:50:00|480|478|480|478|482|480|478|476|500
1675875300000|2023-02-08 16:55:00|479|477|481|479|481|479|478|476|0
1675875600000|2023-02-08 17:00:00|480|478|476|475|480|478|476|475|2200
1675875900000|2023-02-08 17:05:00|475|474|479|477|479|477|475|474|200
1675876200000|2023-02-08 17:10:00|480|478|478|476|482|480|478|476|1500
1675876500000|2023-02-08 17:15:00|480|477|481|478|481|479|479|476|700
1675876800000|2023-02-08 17:20:00|480|479|483|481|483|481|480|478|1000
1675877100000|2023-02-08 17:25:00|482|482|485|483|485|483|482|481|4400
1675877400000|2023-02-08 17:30:00|484|482|482|480|484|482|482|480|4300
1675877700000|2023-02-08 17:35:00|481|479|480|479|482|480|480|479|1900
1675878000000|2023-02-08 17:40:00|479|477|480|479|481|479|479|477|400
1675878300000|2023-02-08 17:45:00|481|480|481|480|482|480|481|479|100
1675878600000|2023-02-08 17:50:00|482|479|482|479|482|480|481|479|100
1675878900000|2023-02-08 17:55:00|481|480|483|482|483|482|481|480|100
1675879200000|2023-02-08 18:00:00|482|481|483|481|483|482|482|481|200
1675879500000|2023-02-08 18:05:00|482|480|483|481|484|483|481|479|2600
1675879800000|2023-02-08 18:10:00|482|480|483|481|484|482|482|480|600
1675880100000|2023-02-08 18:15:00|482|482|483|480|483|482|482|480|100
1675880400000|2023-02-08 18:20:00|482|481|483|481|483|481|482|481|200
1675880700000|2023-02-08 18:25:00|482|480|480|479|482|480|480|479|300
1675881000000|2023-02-08 18:30:00|479|478|479|478|480|479|479|478|200
1675881300000|2023-02-08 18:35:00|480|479|479|477|480|479|478|476|100
1675881600000|2023-02-08 18:40:00|480|478|481|479|482|480|479|477|300
1675881900000|2023-02-08 18:45:00|480|480|480|477|482|480|479|477|300
1675882200000|2023-02-08 18:50:00|479|478|479|477|481|478|478|476|1700
1675882500000|2023-02-08 18:55:00|478|476|479|477|480|478|478|476|700
1675882800000|2023-02-08 19:00:00|480|478|480|478|480|479|478|476|700
1675883100000|2023-02-08 19:05:00|479|477|480|478|480|478|478|477|100
1675883400000|2023-02-08 19:10:00|481|479|481|479|481|479|481|478|100
1675883700000|2023-02-08 19:15:00|482|480|481|480|483|481|481|480|400
1675884000000|2023-02-08 19:20:00|480|479|481|480|481|480|480|479|1200
1675884300000|2023-02-08 19:25:00|480|478|479|477|480|478|479|477|1200
1675884600000|2023-02-08 19:30:00|478|478|478|476|478|478|478|476|0
1675884900000|2023-02-08 19:35:00|479|477|479|477|479|477|479|477|0
1675885200000|2023-02-08 19:40:00|480|478|477|476|480|478|477|476|100
1675885500000|2023-02-08 19:45:00|||||||||300
1675885800000|2023-02-08 19:50:00|476|475|478|477|478|477|476|475|700
1675886100000|2023-02-08 19:55:00|479|478|479|478|480|478|478|477|5700
1675886400000|2023-02-08 20:00:00|478|477|478|477|479|478|478|477|800
1675886700000|2023-02-08 20:05:00|477|476|478|476|478|477|477|476|700
1675887000000|2023-02-08 20:10:00|477||478||478||477||0
1675887300000|2023-02-08 20:15:00|479|477|478|476|479|477|478|476|100
1675887600000|2023-02-08 20:20:00|479|477|479|478|479|478|478|476|100
1675887900000|2023-02-08 20:25:00|478|477|477|476|479|477|477|476|4100
1675888200000|2023-02-08 20:30:00|478|477|478|476|479|478|478|476|100
1675888500000|2023-02-08 20:35:00|479|477|479|477|479|478|479|476|100
1675888800000|2023-02-08 20:40:00|478||478||479||478||200
1675889100000|2023-02-08 20:45:00|477|476|478|477|479|478|477|476|1500
1675889400000|2023-02-08 20:50:00|479|478|481|480|481|480|479|478|1800
1675889700000|2023-02-08 20:55:00|480|479|480|478|480|479|480|478|3300
1675953000000|2023-02-09 14:30:00|485|482|476|474|485|482|475|473|3300
1675953300000|2023-02-09 14:35:00|477|475|475|472|480|478|472|471|2500
1675953600000|2023-02-09 14:40:00|476|473|472|469|476|474|470|468|11400
1675953900000|2023-02-09 14:45:00|471|470|469|467|474|471|468|465|3200
1675954200000|2023-02-09 14:50:00|470|468|472|468|474|472|468|467|5000
1675954500000|2023-02-09 14:55:00|471|467|469|467|473|471|469|466|300
1675954800000|2023-02-09 15:00:00|470|468|463|461|470|468|460|458|5100
1675955100000|2023-02-09 15:05:00|462|459|459|458|463|461|459|456|1700
1675955400000|2023-02-09 15:10:00|460|456|462|461|464|461|458|456|2300
1675955700000|2023-02-09 15:15:00|461|459|463|460|463|461|460|459|700
1675956000000|2023-02-09 15:20:00|462|461|460|458|465|463|460|456|1200
1675956300000|2023-02-09 15:25:00|459|457|449|447|459|458|449|447|3500
1675956600000|2023-02-09 15:30:00|447|446|449|447|451|448|447|444|3400
1675956900000|2023-02-09 15:35:00|448|448|454|452|454|452|447|446|1300
1675957200000|2023-02-09 15:40:00|453|451|453|451|454|452|451|450|6500
1675957500000|2023-02-09 15:45:00|454|452|456|454|457|454|451|450|3600
1675957800000|2023-02-09 15:50:00|457|453|454|452|457|454|453|451|1900
1675958100000|2023-02-09 15:55:00|453|451|458|456|458|456|452|451|200
1675958400000|2023-02-09 16:00:00|457|455|451|448|457|455|450|448|2700
1675958700000|2023-02-09 16:05:00|450|449|452|449|452|450|448|446|2200
1675959000000|2023-02-09 16:10:00|451|450|452|450|453|451|451|449|100
1675959300000|2023-02-09 16:15:00|451|449|451|450|452|450|450|449|900
1675959600000|2023-02-09 16:20:00|450|449|447|445|450|449|447|445|1600
1675959900000|2023-02-09 16:25:00|446|443|445|443|447|444|443|441|3000
1675960200000|2023-02-09 16:30:00|443|442|437|435|444|442|433|431|6100
1675960500000|2023-02-09 16:35:00|438|436|441|439|441|440|437|435|800
1675960800000|2023-02-09 16:40:00|442|440|443|441|443|441|441|439|3900
1675961100000|2023-02-09 16:45:00|442|442|441|440|442|442|440|438|5000
1675961400000|2023-02-09 16:50:00|442||441||442||441||100
1675961700000|2023-02-09 16:55:00|440|438|447|444|447|444|440|438|1200
1675962000000|2023-02-09 17:00:00|446|442|445|444|446|444|444|442|1100
1675962300000|2023-02-09 17:05:00|444|443|446|445|447|445|444|443|2100
1675962600000|2023-02-09 17:10:00|447|444|445|444|447|446|445|444|3800
1675962900000|2023-02-09 17:15:00|444|443|446|444|446|444|444|443|900
1675963200000|2023-02-09 17:20:00|445|445|445|443|445|445|445|443|3000
1675963500000|2023-02-09 17:25:00|446|444|441|440|446|444|441|440|4000
1675963800000|2023-02-09 17:30:00|442|441|438|436|442|441|438|436|4700
1675964100000|2023-02-09 17:35:00|437|435|437|436|438|437|436|435|2200
1675964400000|2023-02-09 17:40:00|438|437|440|439|444|442|438|436|900
1675964700000|2023-02-09 17:45:00|439|438|439|436|440|439|438|436|0
1675965000000|2023-02-09 17:50:00|440|437|441|439|441|439|439|436|900
1675965300000|2023-02-09 17:55:00|442|440|443|441|443|442|442|439|2500
1675965600000|2023-02-09 18:00:00|442|440|439|436|442|441|437|435|200
1675965900000|2023-02-09 18:05:00|438|437|440|437|440|438|438|436|500
1675966200000|2023-02-09 18:10:00|439|438|439|437|439|438|438|437|0
1675966500000|2023-02-09 18:15:00|440|436|438|436|440|437|438|436|1100
1675966800000|2023-02-09 18:20:00|437|435|437|436|438|437|437|435|1300
1675967100000|2023-02-09 18:25:00|438|437|437|436|441|439|437|435|1600
1675967400000|2023-02-09 18:30:00|436|435|439|437|440|437|436|435|300
1675967700000|2023-02-09 18:35:00|438|436|439|437|439|437|438|436|400
1675968000000|2023-02-09 18:40:00|438|436|437|435|438|436|436|435|0
1675968300000|2023-02-09 18:45:00|436|434|436|434|437|435|435|434|2600
1675968600000|2023-02-09 18:50:00|437|435|438|436|438|436|436|434|100
1675968900000|2023-02-09 18:55:00|437|435|437|435|438|435|436|435|1200
1675969200000|2023-02-09 19:00:00|436|436|436|435|436|436|436|435|0
1675969500000|2023-02-09 19:05:00|437|433|435|433|437|434|434|433|6700
1675969800000|2023-02-09 19:10:00|434|432|435|433|435|433|434|432|1100
1675970100000|2023-02-09 19:15:00|434|434|435|433|436|434|434|433|3000
1675970400000|2023-02-09 19:20:00|434|432|434|432|435|432|433|432|1600
1675970700000|2023-02-09 19:25:00|435|433|432|430|435|433|431|430|3400
1675971000000|2023-02-09 19:30:00|431|429|428|426|432|429|428|426|2900
1675971300000|2023-02-09 19:35:00|429|427|430|428|432|431|429|426|8300
1675971600000|2023-02-09 19:40:00|429|429|433|431|435|433|429|428|1600
1675971900000|2023-02-09 19:45:00|432|430|428|426|432|430|428|426|3400
1675972200000|2023-02-09 19:50:00|427|427|428|427|428|427|427|426|4300
1675972500000|2023-02-09 19:55:00|427|426|424|421|427|426|422|420|11800
1675972800000|2023-02-09 20:00:00|423|422|421|420|423|422|421|420|2700
1675973100000|2023-02-09 20:05:00|420|419|424|421|424|423|420|419|2500
1675973400000|2023-02-09 20:10:00|423|422|421|419|424|422|421|419|1000
1675973700000|2023-02-09 20:15:00|420|418|419|418|420|418|418|417|800
1675974000000|2023-02-09 20:20:00|420|417|417|416|420|417|417|416|900
1675974300000|2023-02-09 20:25:00|418|415|416|415|418|415|416|414|6500
1675974600000|2023-02-09 20:30:00|417|416|417|415|417|416|416|415|1600
1675974900000|2023-02-09 20:35:00|416|416|419|418|420|419|416|415|2100
1675975200000|2023-02-09 20:40:00|420|419|425|423|425|423|420|419|3800
1675975500000|2023-02-09 20:45:00|424|424|422|421|425|424|422|421|5400
1675975800000|2023-02-09 20:50:00|423|422|420|419|424|423|420|419|12900
1675976100000|2023-02-09 20:55:00|419|418|418|415|419|418|416|415|17600
1676039400000|2023-02-10 14:30:00|403|400|403|400|403|400|398|394|9700
1676039700000|2023-02-10 14:35:00|404|401|402|400|410|408|402|400|16200
1676040000000|2023-02-10 14:40:00|401|399|394|391|401|399|393|391|11800
1676040300000|2023-02-10 14:45:00|395|392|396|395|397|396|392|390|8600
1676040600000|2023-02-10 14:50:00|395|394|393|390|400|398|393|390|6100
1676040900000|2023-02-10 14:55:00|392|391|391|389|393|392|391|389|14600
1676041200000|2023-02-10 15:00:00|390|388|388|386|390|389|386|385|14400
1676041500000|2023-02-10 15:05:00|389|387|392|390|392|390|388|386|1500
1676041800000|2023-02-10 15:10:00|393|391|400|398|404|402|393|391|5900
1676042100000|2023-02-10 15:15:00|401|400|405|403|405|403|400|398|9400
1676042400000|2023-02-10 15:20:00|403|401|404|402|405|404|403|401|3200
1676042700000|2023-02-10 15:25:00|402|400|401|398|403|402|400|398|2200
1676043000000|2023-02-10 15:30:00|400|400|405|403|405|403|400|399|1800
1676043300000|2023-02-10 15:35:00|406|404|405|403|408|407|404|402|5600
1676043600000|2023-02-10 15:40:00|404|402|402|400|404|402|401|399|2100
1676043900000|2023-02-10 15:45:00|401|401|403|401|403|401|401|400|2100
1676044200000|2023-02-10 15:50:00|402|400|401|399|403|401|401|399|12900
1676044500000|2023-02-10 15:55:00|400|400|403|401|404|402|400|399|2100
1676044800000|2023-02-10 16:00:00|404|402|401|399|404|403|401|399|7300
1676045100000|2023-02-10 16:05:00|400|398|402|400|403|401|400|398|1100
1676045400000|2023-02-10 16:10:00|401|401|400|399|403|401|399|398|4100
1676045700000|2023-02-10 16:15:00||398||398||399||398|0
1676046000000|2023-02-10 16:20:00||399||399||399||398|200
1676046300000|2023-02-10 16:25:00|399|398|401|400|401|400|399|398|1000
1676046600000|2023-02-10 16:30:00|400|398|400|398|401|399|400|398|2700
1676046900000|2023-02-10 16:35:00|399||399||400||399||800
1676047200000|2023-02-10 16:40:00|398|397|399|397|400|399|397|395|6700
1676047500000|2023-02-10 16:45:00|398|395|396|394|398|395|394|393|800
1676047800000|2023-02-10 16:50:00|395|393|395|393|396|394|395|393|0
1676048100000|2023-02-10 16:55:00|396|394|394|392|396|394|393|392|500
1676048400000|2023-02-10 17:00:00|393|391|391|390|393|392|391|390|1700
1676048700000|2023-02-10 17:05:00|393|391|393|391|393|392|392|391|800
1676049000000|2023-02-10 17:10:00|394|392|394|392|394|393|393|391|500
1676049300000|2023-02-10 17:15:00|393|391|392|391|394|391|392|391|100
1676049600000|2023-02-10 17:20:00|393|392|393|392|393|392|393|392|700
1676049900000|2023-02-10 17:25:00|392|391|392|391|392|391|392|391|1700
1676050200000|2023-02-10 17:30:00|393|392|393|392|395|393|393|391|1600
1676050500000|2023-02-10 17:35:00|394|393|393|391|394|393|393|391|500
1676050800000|2023-02-10 17:40:00|394|392|393|391|394|392|393|391|700
1676051100000|2023-02-10 17:45:00|394|392|393|392|394|392|393|392|200
1676051400000|2023-02-10 17:50:00|394|393|394|392|394|393|394|392|1400
1676051700000|2023-02-10 17:55:00|395|394|397|395|397|395|394|393|1900
1676052000000|2023-02-10 18:00:00|398|396|397|396|398|396|397|395|100
1676052300000|2023-02-10 18:05:00|396|395|396|394|396|395|396|394|5500
1676052600000|2023-02-10 18:10:00|||||||||100
1676052900000|2023-02-10 18:15:00|397|395|400|399|400|399|397|395|4700
1676053200000|2023-02-10 18:20:00|401|400|399|397|401|400|399|397|3600
1676053500000|2023-02-10 18:25:00|398|398|396|394|398|398|396|394|200
1676053800000|2023-02-10 18:30:00|395|393|397|395|397|395|395|393|1300
1676054100000|2023-02-10 18:35:00|398|396|397|395|398|396|396|394|100
1676054400000|2023-02-10 18:40:00|396|394|395|394|396|394|395|394|200
1676054700000|2023-02-10 18:45:00|394|392|395|394|395|394|394|392|600
1676055000000|2023-02-10 18:50:00|396|395|396|394|396|395|396|394|4200
1676055300000|2023-02-10 18:55:00|395|393|395|393|396|394|395|393|0
1676055600000|2023-02-10 19:00:00|394|392|394|392|394|393|394|392|900
1676055900000|2023-02-10 19:05:00|||||||||1200
1676056200000|2023-02-10 19:10:00|393|393|395|394|395|394|393|393|5400
1676056500000|2023-02-10 19:15:00|||||||||200
1676056800000|2023-02-10 19:20:00|397|395|396|395|397|395|396|395|200
1676057100000|2023-02-10 19:25:00|395|393|395|392|395|393|395|392|400
1676057400000|2023-02-10 19:30:00|394|393|396|394|396|394|394|393|600
1676057700000|2023-02-10 19:35:00||395||395||395||395|2900
1676058000000|2023-02-10 19:40:00|395|393|395|393|395|393|394|393|200
1676058300000|2023-02-10 19:45:00|394|394|395|393|395|394|394|393|2600
1676058600000|2023-02-10 19:50:00|396|394|396|395|396|395|396|394|100
1676058900000|2023-02-10 19:55:00|||||||||100
1676059200000|2023-02-10 20:00:00|397|396|396|394|398|397|396|394|800
1676059500000|2023-02-10 20:05:00|395|395|395|393|395|395|395|393|1300
1676059800000|2023-02-10 20:10:00|394|394|396|395|396|395|394|393|800
1676060100000|2023-02-10 20:15:00|395|394|396|395|396|395|395|394|1000
1676060400000|2023-02-10 20:20:00|395|394|395|394|395|394|395|394|400
1676060700000|2023-02-10 20:25:00|394|393|395|394|395|394|394|393|1000
1676061000000|2023-02-10 20:30:00|396|395|398|396|398|397|396|395|2500
1676061300000|2023-02-10 20:35:00|397|397|398|397|399|397|397|397|500
1676061600000|2023-02-10 20:40:00|||||||||100
1676061900000|2023-02-10 20:45:00|397|396|397|396|397|396|397|396|4700
1676062200000|2023-02-10 20:50:00|396|395|395|393|396|395|395|393|4800
1676062500000|2023-02-10 20:55:00|394|394|393|392|394|394|393|391|5300
1676298600000|2023-02-13 14:30:00|397|393|388|385|397|393|388|385|2500
1676298900000|2023-02-13 14:35:00|387|386|388|385|388|386|384|382|3100
1676299200000|2023-02-13 14:40:00|389|386|392|389|392|391|387|385|600
1676299500000|2023-02-13 14:45:00|394|390|394|392|394|392|392|390|1400
1676299800000|2023-02-13 14:50:00|395|393|394|391|395|394|392|390|2500
1676300100000|2023-02-13 14:55:00|395|392|398|395|398|396|395|392|3500
1676300400000|2023-02-13 15:00:00|399|396|396|394|399|397|396|394|4800
1676300700000|2023-02-13 15:05:00|395|393|393|390|395|393|393|390|1300
1676301000000|2023-02-13 15:10:00|391|391|390|387|391|391|390|386|600
1676301300000|2023-02-13 15:15:00||388||388||388||388|200
1676301600000|2023-02-13 15:20:00|391|389|393|390|396|392|391|389|400
1676301900000|2023-02-13 15:25:00|394|392|394|392|395|393|392|390|500
1676302200000|2023-02-13 15:30:00|395|393|394|391|395|393|393|391|800
1676302500000|2023-02-13 15:35:00|395|392|394|391|396|393|393|391|100
1676302800000|2023-02-13 15:40:00|393|390|393|390|393|391|392|390|400
1676303100000|2023-02-13 15:45:00|392|389|394|392|394|392|391|389|600
1676303400000|2023-02-13 15:50:00|398|396|396|394|398|397|396|394|1200
1676303700000|2023-02-13 15:55:00|397|395|395|394|397|395|395|394|400
1676304000000|2023-02-13 16:00:00|396|395|395|394|396|395|395|394|1000
1676304300000|2023-02-13 16:05:00|396|395|396|394|396|395|395|394|2400
1676304600000|2023-02-13 16:10:00|395|395|397|395|397|395|395|395|500
1676304900000|2023-02-13 16:15:00|396|394|396|395|397|395|396|394|100
1676305200000|2023-02-13 16:20:00|397|394|396|394|397|394|396|394|500
1676305500000|2023-02-13 16:25:00|395|393|395|392|395|393|394|392|600
1676305800000|2023-02-13 16:30:00|394|393|392|390|395|393|392|390|200
1676306100000|2023-02-13 16:35:00|393|391|393|390|393|391|391|389|0
1676306400000|2023-02-13 16:40:00|392|391|395|393|395|393|392|391|0
1676306700000|2023-02-13 16:45:00|393|392|393|392|393|392|393|392|1100
1676307000000|2023-02-13 16:50:00||391||391||391||391|500
1676307300000|2023-02-13 16:55:00|392|390|394|392|394|392|392|390|700
1676307600000|2023-02-13 17:00:00|393|391|395|393|395|393|393|391|100
1676307900000|2023-02-13 17:05:00|397|396|397|396|397|396|397|396|1400
1676308200000|2023-02-13 17:10:00|399|397|397|395|399|397|397|395|800
1676308500000|2023-02-13 17:15:00|399|397|398|396|399|397|398|396|1000
1676308800000|2023-02-13 17:20:00||395||396||396||395|0
1676309100000|2023-02-13 17:25:00|397|395|397|395|398|395|397|395|400
1676309400000|2023-02-13 17:30:00||396||396||396||396|0
1676309700000|2023-02-13 17:35:00|398|397|398|396|399|397|397|396|200
1676310000000|2023-02-13 17:40:00|399|398|399|397|399|398|398|396|300
1676310300000|2023-02-13 17:45:00|400|398|400|398|400|399|399|397|300
1676310600000|2023-02-13 17:50:00|399|397|398|396|399|397|398|395|900
1676310900000|2023-02-13 17:55:00|397|395|397|395|397|395|397|395|200
1676311200000|2023-02-13 18:00:00||396||395||396||395|0
1676311500000|2023-02-13 18:05:00|396|394|395|393|396|394|395|393|200
1676311800000|2023-02-13 18:10:00|394|392|395|393|395|394|394|392|100
1676312100000|2023-02-13 18:15:00|397|395|397|395|397|395|396|394|100
1676312400000|2023-02-13 18:20:00|396|394|396|394|397|395|396|394|1100
1676312700000|2023-02-13 18:25:00|397|395|402|400|402|400|397|395|1200
1676313000000|2023-02-13 18:30:00|403|401|402|400|403|401|402|400|100
1676313300000|2023-02-13 18:35:00|401|398|400|398|401|400|400|398|800
1676313900000|2023-02-13 18:45:00|401|399|401|399|402|401|401|399|500
1676314200000|2023-02-13 18:50:00|402|400|401|399|402|400|401|399|400
1676314500000|2023-02-13 18:55:00|402|400|402|400|402|400|402|400|100
1676314800000|2023-02-13 19:00:00|405|402|404|402|405|403|404|402|2800
1676315100000|2023-02-13 19:05:00|405|403|402|400|405|403|402|400|300
1676315400000|2023-02-13 19:10:00|401|399|399|397|401|399|399|397|700
1676316300000|2023-02-13 19:25:00||396||396||396||396|0
1676316600000|2023-02-13 19:30:00|396|395|397|395|397|395|396|394|700
1676316900000|2023-02-13 19:35:00|398|396|399|396|399|396|398|396|200
1676317200000|2023-02-13 19:40:00|398||398||398||398||100
1676317500000|2023-02-13 19:45:00|397|395|399|398|401|399|397|395|3300
1676317800000|2023-02-13 19:50:00|400|399|402|400|402|401|400|398|100
1676318100000|2023-02-13 19:55:00|401|399|401|399|401|400|400|399|100
1676318400000|2023-02-13 20:00:00|400|398|400|398|401|398|400|398|0
1676318700000|2023-02-13 20:05:00|402|400|403|402|403|402|402|400|2200
1676319000000|2023-02-13 20:10:00|404|401|403|401|404|402|403|401|100
1676319300000|2023-02-13 20:15:00|402|400|403|400|403|401|402|400|0
1676319600000|2023-02-13 20:20:00|402|401|402|401|402|402|402|401|200
1676319900000|2023-02-13 20:25:00|403|402|403|401|404|403|402|401|1400
1676320500000|2023-02-13 20:35:00|402|400|403|401|403|401|401|400|1300
1676320800000|2023-02-13 20:40:00|404|402|404|402|404|402|404|402|1100
1676321100000|2023-02-13 20:45:00|403|401|402|401|404|402|402|401|2500
1676321400000|2023-02-13 20:50:00|401|400|401|400|401|400|401|400|1100
1676321700000|2023-02-13 20:55:00|402|401|404|400|404|401|402|400|2300
1676385000000|2023-02-14 14:30:00|405|402|401|398|409|402|397|393|2800
1676385300000|2023-02-14 14:35:00|400|397|399|397|400|398|396|394|2700
1676385600000|2023-02-14 14:40:00|398|396|406|403|406|403|398|395|3600
1676385900000|2023-02-14 14:45:00|407|404|411|409|413|411|407|404|10400
1676386200000|2023-02-14 14:50:00|412|410|425|422|425|422|411|409|7400
1676386500000|2023-02-14 14:55:00|424|423|435|433|435|434|424|423|9600
1676386800000|2023-02-14 15:00:00|437|435|432|430|437|435|428|426|4600
1676387100000|2023-02-14 15:05:00|433|432|445|443|445|444|431|429|17600
1676387400000|2023-02-14 15:10:00|447|444|446|444|450|448|444|442|12600
1676387700000|2023-02-14 15:15:00|447|445|444|442|447|445|442|440|7900
1676388000000|2023-02-14 15:20:00|443|440|438|437|444|442|438|437|1200
1676388300000|2023-02-14 15:25:00|440|436|434|431|440|436|432|428|1200
1676388600000|2023-02-14 15:30:00|433|432|431|430|434|432|429|427|11500
1676388900000|2023-02-14 15:35:00|430|428|422|421|430|428|421|419|9800
1676389200000|2023-02-14 15:40:00|421|420|426|425|426|425|418|417|7700
1676389500000|2023-02-14 15:45:00|427|424|428|426|430|427|420|418|4700
1676389800000|2023-02-14 15:50:00|427|425|425|423|427|425|424|422|600
1676390100000|2023-02-14 15:55:00|426|424|431|428|431|429|424|422|4700
1676390400000|2023-02-14 16:00:00|432|429|435|433|438|437|432|429|6800
1676390700000|2023-02-14 16:05:00|434|432|430|427|435|432|429|427|2400
1676391000000|2023-02-14 16:10:00|431|428|428|426|431|428|427|425|9700
1676391300000|2023-02-14 16:15:00|427|425|428|425|428|427|426|423|1200
1676391600000|2023-02-14 16:20:00|427|424|427|426|428|426|426|424|2000
1676391900000|2023-02-14 16:25:00|426|425|420|419|427|425|420|418|11800
1676392200000|2023-02-14 16:30:00|419|418|420|418|420|419|417|415|2600
1676392500000|2023-02-14 16:35:00|419|417|419|417|420|419|418|416|1500
1676392800000|2023-02-14 16:40:00|418|416|418|416|419|418|418|416|2200
1676393100000|2023-02-14 16:45:00|419|417|419|417|419|418|418|416|1200
1676393400000|2023-02-14 16:50:00|418|416|418|416|419|417|416|414|1700
1676393700000|2023-02-14 16:55:00|419|417|420|419|420|419|418|416|4700
1676394000000|2023-02-14 17:00:00|419|418|420|419|420|419|419|417|1700
1676394300000|2023-02-14 17:05:00||418||418||419||418|1100
1676394600000|2023-02-14 17:10:00|423|419|421|420|423|421|421|419|9000
1676394900000|2023-02-14 17:15:00|420|419|420|418|421|420|420|418|1100
1676395200000|2023-02-14 17:20:00|419|419|419|417|419|419|418|416|400
1676395500000|2023-02-14 17:25:00|420|418|420|419|421|419|420|418|1000
1676395800000|2023-02-14 17:30:00|421|420|425|423|425|424|421|420|1300
1676396100000|2023-02-14 17:35:00|424|422|422|420|425|423|422|420|200
1676396400000|2023-02-14 17:40:00|423|421|423|421|423|421|421|419|900
1676396700000|2023-02-14 17:45:00|422|420|424|422|425|423|422|420|1500
1676397000000|2023-02-14 17:50:00|423|421|423|421|423|421|422|420|2500
1676397300000|2023-02-14 17:55:00|422|420|423|422|423|422|422|420|100
1676397600000|2023-02-14 18:00:00|424|421|429|426|429|427|424|421|1000
1676397900000|2023-02-14 18:05:00|428|427|433|431|433|431|428|426|8800
1676398200000|2023-02-14 18:10:00|432|430|432|430|433|430|430|428|3500
1676398500000|2023-02-14 18:15:00|431|431|429|427|431|431|429|427|5700
1676398800000|2023-02-14 18:20:00|430|428|426|424|430|428|426|424|600
1676399100000|2023-02-14 18:25:00|425|423|425|423|425|424|423|421|900
1676399400000|2023-02-14 18:30:00|426|424|426|424|427|425|425|423|500
1676399700000|2023-02-14 18:35:00|427|425|425|424|427|425|425|423|300
1676400000000|2023-02-14 18:40:00|427|425|423|421|427|425|423|421|300
1676400300000|2023-02-14 18:45:00|424|422|425|423|425|423|423|421|500
1676400600000|2023-02-14 18:50:00|424|424|424|422|424|424|424|421|2100
1676400900000|2023-02-14 18:55:00|423|423|423|421|423|423|422|420|0
1676401200000|2023-02-14 19:00:00|422|420|424|422|426|424|420|419|1000
1676401500000|2023-02-14 19:05:00|423|421|421|420|423|421|421|419|100
1676401800000|2023-02-14 19:10:00|423|421|425|423|425|424|423|421|1400
1676402100000|2023-02-14 19:15:00|426|424|426|424|426|425|426|423|200
1676402400000|2023-02-14 19:20:00||425||425||425||425|0
1676402700000|2023-02-14 19:25:00|427|426|427|425|428|426|427|425|1400
1676403000000|2023-02-14 19:30:00|428|426|428|426|428|427|428|425|400
1676403300000|2023-02-14 19:35:00|430|427|429|427|430|429|428|427|3600
1676403600000|2023-02-14 19:40:00|430|428|429|427|430|429|429|427|2300
1676403900000|2023-02-14 19:45:00|430|428|429|428|430|429|429|427|3000
1676404200000|2023-02-14 19:50:00|430|427|429|427|430|428|428|427|1100
1676404500000|2023-02-14 19:55:00|430|428|429|427|430|428|429|427|400
1676404800000|2023-02-14 20:00:00|428|428|429|427|429|428|428|426|1500
1676405100000|2023-02-14 20:05:00|428|426|429|427|429|427|428|426|200
1676405400000|2023-02-14 20:10:00|428|425|429|426|429|427|427|425|800
1676405700000|2023-02-14 20:15:00|428|427|429|427|430|428|428|426|300
1676406000000|2023-02-14 20:20:00|430|428|432|431|432|431|429|428|1800
1676406300000|2023-02-14 20:25:00|433|432|430|428|433|432|430|428|2700
1676406600000|2023-02-14 20:30:00|431|429|431|430|431|430|430|428|3600
1676406900000|2023-02-14 20:35:00|432|431|435|433|435|434|432|430|8100
1676407200000|2023-02-14 20:40:00|436|434|435|434|436|435|435|434|600
1676407500000|2023-02-14 20:45:00|434|433|441|439|442|440|434|433|7900
1676407800000|2023-02-14 20:50:00|440|438|439|437|441|440|439|437|1800
1676408100000|2023-02-14 20:55:00|438|438|440|438|440|438|436|435|7100
1676471400000|2023-02-15 14:30:00|450|445|449|446|453|450|443|437|6000
1676471700000|2023-02-15 14:35:00|448|445|437|435|448|445|436|434|10900
1676472000000|2023-02-15 14:40:00|438|436|440|438|440|439|430|428|14000
1676472300000|2023-02-15 14:45:00|441|437|447|445|447|445|439|436|6800
1676472600000|2023-02-15 14:50:00|448|446|446|443|450|449|446|443|13800
1676472900000|2023-02-15 14:55:00|445|444|440|438|447|445|436|435|5900
1676473200000|2023-02-15 15:00:00|442|439|439|437|443|441|438|436|10000
1676473500000|2023-02-15 15:05:00|440|436|439|437|440|438|436|434|2500
1676473800000|2023-02-15 15:10:00|440|438|443|441|446|444|439|437|1200
1676474100000|2023-02-15 15:15:00|442|440|442|440|444|442|440|438|7800
1676474400000|2023-02-15 15:20:00|441|439|439|436|443|441|438|436|13700
1676474700000|2023-02-15 15:25:00|438|437|440|438|441|440|438|437|1100
1676475000000|2023-02-15 15:30:00|439|437|439|437|441|439|438|437|4700
1676475300000|2023-02-15 15:35:00|438|436|437|436|439|437|432|430|9400
1676475600000|2023-02-15 15:40:00|438|434|436|434|439|437|436|434|5700
1676475900000|2023-02-15 15:45:00|437|435|438|436|440|439|437|435|400
1676476200000|2023-02-15 15:50:00|437|437|441|440|441|440|437|436|1900
1676476500000|2023-02-15 15:55:00|442|439|442|440|444|443|441|439|6200
1676476800000|2023-02-15 16:00:00|441|439|442|440|442|441|439|438|7300
1676477100000|2023-02-15 16:05:00|443|441|445|444|445|444|443|440|4600
1676477400000|2023-02-15 16:10:00|446|445|448|446|448|447|445|443|7500
1676477700000|2023-02-15 16:15:00|449|447|446|444|451|449|446|444|4200
1676478000000|2023-02-15 16:20:00|447|445|445|444|447|445|445|443|1100
1676478300000|2023-02-15 16:25:00|446|443|448|446|448|446|446|443|300
1676478600000|2023-02-15 16:30:00|447|445|447|446|448|446|445|444|2500
1676478900000|2023-02-15 16:35:00|446|444|448|447|448|447|446|444|900
1676479200000|2023-02-15 16:40:00|449|446|451|449|451|450|449|446|9100
1676479500000|2023-02-15 16:45:00|450|450|449|447|450|450|447|446|2800
1676479800000|2023-02-15 16:50:00|448|446|448|447|448|447|447|446|2000
1676480100000|2023-02-15 16:55:00|449|446|448|447|449|447|447|446|700
1676480400000|2023-02-15 17:00:00|447|446|447|446|448|447|447|446|1600
1676480700000|2023-02-15 17:05:00|446|445|447|445|447|445|445|443|4300
1676481000000|2023-02-15 17:10:00|446|444|446|444|447|445|445|444|2600
1676481300000|2023-02-15 17:15:00|445|443|445|444|446|444|445|443|300
1676481600000|2023-02-15 17:20:00|446|445|444|443|446|445|444|442|1200
1676481900000|2023-02-15 17:25:00|445|442|445|443|446|445|445|442|1000
1676482200000|2023-02-15 17:30:00|444|444|447|444|447|445|444|443|300
1676482500000|2023-02-15 17:35:00|446|445|447|445|447|445|445|443|1600
1676482800000|2023-02-15 17:40:00|446|444|447|446|448|446|446|444|1600
1676483100000|2023-02-15 17:45:00|448|445|450|449|450|449|447|445|1700
1676483400000|2023-02-15 17:50:00|451|448|451|449|451|449|450|448|500
1676483700000|2023-02-15 17:55:00|449|447|449|446|450|448|447|445|200
1676484000000|2023-02-15 18:00:00|448|447|448|447|449|447|447|446|0
1676484300000|2023-02-15 18:05:00|447|445|448|446|448|446|446|445|200
1676484600000|2023-02-15 18:10:00|447||448||448||447||300
1676484900000|2023-02-15 18:15:00|447|445|448|446|448|447|447|445|1000
1676485200000|2023-02-15 18:20:00|449|447|449|448|449|448|449|446|1900
1676485500000|2023-02-15 18:25:00|450|449|450|448|450|449|450|448|300
1676485800000|2023-02-15 18:30:00|451|449|450|448|451|450|449|448|800
1676486100000|2023-02-15 18:35:00|449|450|455|452|455|453|449|450|600
1676486400000|2023-02-15 18:40:00|454|453|454|453|454|453|452|450|6800
1676486700000|2023-02-15 18:45:00|455|452|456|454|456|455|455|452|2600
1676487000000|2023-02-15 18:50:00|457|455|455|454|457|455|455|453|3300
1676487300000|2023-02-15 18:55:00|454|453|455|454|455|454|454|452|0
1676487600000|2023-02-15 19:00:00|456|453|456|455|456|455|456|453|200
1676487900000|2023-02-15 19:05:00|457|456|458|456|458|457|457|456|3800
1676488200000|2023-02-15 19:10:00|459|458|462|460|462|460|459|457|6800
1676488500000|2023-02-15 19:15:00|461|461|462|460|463|461|461|460|5800
1676488800000|2023-02-15 19:20:00|463|461|463|462|463|462|462|460|600
1676489100000|2023-02-15 19:25:00|462|461|461|459|463|461|461|459|400
1676489400000|2023-02-15 19:30:00|462|460|462|460|465|463|462|460|2400
1676489700000|2023-02-15 19:35:00|463|462|463|461|463|462|461|460|4200
1676490000000|2023-02-15 19:40:00|462|460|463|461|463|461|461|460|500
1676490300000|2023-02-15 19:45:00|462|460|458|457|463|461|458|457|1300
1676490600000|2023-02-15 19:50:00|459|456|457|455|459|457|457|455|4200
1676490900000|2023-02-15 19:55:00|456|456|456|454|456|456|454|452|900
1676491200000|2023-02-15 20:00:00|457|455|461|459|461|459|457|455|2500
1676491500000|2023-02-15 20:05:00|462|460|458|456|462|460|457|455|1900
1676491800000|2023-02-15 20:10:00|457|455|459|458|460|458|457|455|1500
1676492100000|2023-02-15 20:15:00|460|457|458|456|460|458|457|455|12200
1676492400000|2023-02-15 20:20:00|459|457|462|461|463|461|459|457|6700
1676492700000|2023-02-15 20:25:00|463|462|467|465|467|465|463|462|6500
1676493000000|2023-02-15 20:30:00|468|466|472|471|472|471|468|466|5700
1676493300000|2023-02-15 20:35:00|473|472|474|473|476|475|472|471|12200
1676493600000|2023-02-15 20:40:00|475|474|474|472|475|474|470|469|5300
1676493900000|2023-02-15 20:45:00|473|473|473|472|474|473|473|472|3700
1676494200000|2023-02-15 20:50:00|474|473|474|473|475|473|472|471|5000
1676494500000|2023-02-15 20:55:00|473|471|473|467|474|471|472|467|4000
1676557800000|2023-02-16 14:30:00|470|465|466|463|470|467|464|461|2300
1676558100000|2023-02-16 14:35:00|465|462|464|462|465|462|452|450|5000
1676558400000|2023-02-16 14:40:00|465|463|464|462|468|466|462|459|4800
1676558700000|2023-02-16 14:45:00|465|461|463|461|465|463|459|456|1100
1676559000000|2023-02-16 14:50:00|462|459|467|464|469|467|461|459|6100
1676559300000|2023-02-16 14:55:00|466|462|462|460|466|464|462|460|800
1676559600000|2023-02-16 15:00:00|461|459|457|454|462|459|455|452|1400
1676559900000|2023-02-16 15:05:00|458|455|462|459|464|461|457|455|1600
1676560200000|2023-02-16 15:10:00|461|460|458|456|462|460|458|456|900
1676560500000|2023-02-16 15:15:00|459|457|460|458|461|459|458|456|16500
1676560800000|2023-02-16 15:20:00|461|459|463|462|468|464|461|459|5300
1676561100000|2023-02-16 15:25:00|464|463|467|465|467|465|463|461|4000
1676561400000|2023-02-16 15:30:00|468|466|467|465|468|466|466|465|3600
1676561700000|2023-02-16 15:35:00|466|466|470|467|470|468|466|465|2200
1676562000000|2023-02-16 15:40:00|469|468|473|472|475|474|469|467|3700
1676562300000|2023-02-16 15:45:00|475|473|484|482|484|482|475|473|8000
1676562600000|2023-02-16 15:50:00|483|481|484|481|484|482|479|476|9800
1676562900000|2023-02-16 15:55:00|483|482|482|481|484|482|479|477|3900
1676563200000|2023-02-16 16:00:00|485|483|493|492|493|492|484|483|10300
1676563500000|2023-02-16 16:05:00|494|493|488|485|498|497|484|482|6200
1676563800000|2023-02-16 16:10:00|489|486|486|484|489|486|484|482|2700
1676564100000|2023-02-16 16:15:00|487|485|487|485|487|485|481|478|5200
1676564400000|2023-02-16 16:20:00|489|486|482|479|489|487|481|479|5500
1676564700000|2023-02-16 16:25:00|481|478|486|483|487|484|479|477|2200
1676565000000|2023-02-16 16:30:00|487|484|488|485|492|489|486|484|6700
1676565300000|2023-02-16 16:35:00|487|486|487|485|489|488|486|485|1400
1676565600000|2023-02-16 16:40:00|486|484|482|480|486|484|482|480|700
1676565900000|2023-02-16 16:45:00|483|481|486|484|486|484|483|481|300
1676566200000|2023-02-16 16:50:00|485|483|489|487|489|488|485|483|11800
1676566500000|2023-02-16 16:55:00|490|488|488|486|491|490|487|486|5000
1676566800000|2023-02-16 17:00:00|487|485|484|481|487|485|482|480|8500
1676567100000|2023-02-16 17:05:00|485|482|485|484|487|484|483|482|1500
1676567400000|2023-02-16 17:10:00|487|485|484|482|488|486|483|482|1600
1676567700000|2023-02-16 17:15:00|485|483|477|476|485|483|477|476|11700
1676568000000|2023-02-16 17:20:00|476|475|479|476|479|477|475|473|300
1676568300000|2023-02-16 17:25:00|482|477|480|478|483|480|479|477|1400
1676568600000|2023-02-16 17:30:00|481|479|485|483|485|483|481|479|600
1676568900000|2023-02-16 17:35:00|484|484|484|482|487|484|483|481|2200
1676569200000|2023-02-16 17:40:00|485|481|484|482|485|483|483|481|100
1676569500000|2023-02-16 17:45:00|485|483|481|479|485|484|481|478|800
1676569800000|2023-02-16 17:50:00|479|478|478|477|479|478|477|475|2000
1676570100000|2023-02-16 17:55:00|479|478|478|476|479|478|476|474|2500
1676570400000|2023-02-16 18:00:00|479|477|479|476|483|480|477|475|1600
1676570700000|2023-02-16 18:05:00|480|477|479|476|480|478|478|476|100
1676571000000|2023-02-16 18:10:00|478|477|475|472|478|477|475|472|1200
1676571300000|2023-02-16 18:15:00|474|471|477|474|477|475|473|471|1900
1676571600000|2023-02-16 18:20:00|476|473|474|472|477|473|473|471|500
1676571900000|2023-02-16 18:25:00|475|473|474|471|475|474|473|471|1200
1676572200000|2023-02-16 18:30:00|473|472|474|472|474|473|473|471|700
1676572500000|2023-02-16 18:35:00|475|473|480|477|480|478|475|472|1200
1676572800000|2023-02-16 18:40:00|481|478|482|480|483|481|481|477|700
1676573100000|2023-02-16 18:45:00|483|481|483|480|483|481|480|478|1800
1676573400000|2023-02-16 18:50:00|482|481|481|479|482|481|480|478|300
1676573700000|2023-02-16 18:55:00|480|478|481|479|481|479|480|477|0
1676574000000|2023-02-16 19:00:00|482|480|482|479|483|482|481|479|400
1676574300000|2023-02-16 19:05:00|481|480|481|479|482|480|481|479|0
1676574600000|2023-02-16 19:10:00|480|478|480|478|482|480|480|478|200
1676574900000|2023-02-16 19:15:00|479|479|479|478|480|479|479|478|2300
1676575200000|2023-02-16 19:20:00|478|476|477|475|478|476|474|472|2800
1676575500000|2023-02-16 19:25:00|478|476|478|476|480|478|478|475|300
1676575800000|2023-02-16 19:30:00|479|477|479|477|480|478|478|477|800
1676576100000|2023-02-16 19:35:00|481|478|479|477|481|479|479|477|100
1676576400000|2023-02-16 19:40:00|478|476|474|472|478|476|474|472|800
1676576700000|2023-02-16 19:45:00|473|473|472|470|474|473|472|470|900
1676577000000|2023-02-16 19:50:00|473|471|473|471|474|471|472|470|800
1676577300000|2023-02-16 19:55:00|472|472|472|471|472|472|472|471|0
1676577600000|2023-02-16 20:00:00|471|470|467|465|472|470|467|465|5100
1676577900000|2023-02-16 20:05:00|466|463|467|464|468|466|464|462|1300
1676578200000|2023-02-16 20:10:00|466|465|465|463|468|466|465|463|2400
1676578500000|2023-02-16 20:15:00|464|462|459|457|464|462|459|457|1300
1676578800000|2023-02-16 20:20:00|458|455|454|453|458|456|454|453|4200
1676579100000|2023-02-16 20:25:00|455|454|453|451|457|454|451|450|15600
1676579400000|2023-02-16 20:30:00|452|450|447|446|453|450|445|443|5100
1676579700000|2023-02-16 20:35:00|449|447|448|447|450|448|447|446|2200
1676580000000|2023-02-16 20:40:00|448|446|444|442|448|446|443|441|1700
1676580300000|2023-02-16 20:45:00|445|443|445|443|445|443|443|440|600
1676580600000|2023-02-16 20:50:00|444|442|451|449|451|449|444|442|200
1676580900000|2023-02-16 20:55:00|450|448|450|441|451|449|443|440|1100
1676644200000|2023-02-17 14:30:00|448|439|454|451|456|453|443|438|3500
1676644500000|2023-02-17 14:35:00|456|452|451|448|458|455|444|442|6800
1676644800000|2023-02-17 14:40:00|450|447|447|445|451|448|445|444|3100
1676645100000|2023-02-17 14:45:00|445|442|439|436|445|443|438|436|15100
1676645400000|2023-02-17 14:50:00|438|438|437|435|445|444|437|435|1800
1676645700000|2023-02-17 14:55:00|438|436|443|441|443|441|437|435|2500
1676646000000|2023-02-17 15:00:00|444|440|443|442|444|442|442|440|6100
1676646300000|2023-02-17 15:05:00|442|440|441|438|442|440|440|438|600
1676646600000|2023-02-17 15:10:00|440|439|442|440|443|441|439|439|4400
1676646900000|2023-02-17 15:15:00|441|441|445|444|445|444|441|440|2100
1676647200000|2023-02-17 15:20:00|447|445|442|440|447|445|441|440|5100
1676647500000|2023-02-17 15:25:00|441|438|441|439|443|440|440|438|800
1676647800000|2023-02-17 15:30:00|442|438|442|440|443|442|441|438|1300
1676648100000|2023-02-17 15:35:00|443|441|442|439|445|443|439|438|2900
1676648400000|2023-02-17 15:40:00|441|440|441|440|442|440|440|439|400
1676648700000|2023-02-17 15:45:00|442|441|441|439|443|441|440|439|1200
1676649000000|2023-02-17 15:50:00|442|440|442|439|443|441|440|439|3300
1676649300000|2023-02-17 15:55:00|441|440|440|438|442|440|439|438|3200
1676649600000|2023-02-17 16:00:00|441|439|440|438|441|439|439|438|1900
1676649900000|2023-02-17 16:05:00|441|439|441|439|443|442|440|439|2600
1676650200000|2023-02-17 16:10:00|442|440|443|440|443|442|442|440|1200
1676650500000|2023-02-17 16:15:00|442|439|440|438|442|439|440|438|300
1676650800000|2023-02-17 16:20:00|441|439|440|438|441|439|439|438|200
1676651100000|2023-02-17 16:25:00|441|439|440|438|441|439|439|438|200
1676651400000|2023-02-17 16:30:00|439|437|438|436|440|438|437|435|3800
1676651700000|2023-02-17 16:35:00|439|435|440|438|440|438|439|435|0
1676652000000|2023-02-17 16:40:00|439|436|440|438|440|438|438|436|4800
1676652300000|2023-02-17 16:45:00|442|439|440|437|442|440|440|437|300
1676652600000|2023-02-17 16:50:00|439|438|439|436|439|438|439|436|6000
1676652900000|2023-02-17 16:55:00|437|437|439|436|439|437|437|435|600
1676653200000|2023-02-17 17:00:00|438|437|440|438|441|439|438|437|0
1676653500000|2023-02-17 17:05:00|441|439|442|440|442|440|440|439|7000
1676653800000|2023-02-17 17:10:00|443|441|442|440|443|441|441|440|13500
1676654100000|2023-02-17 17:15:00|443|441|441|438|445|442|440|438|700
1676654400000|2023-02-17 17:20:00|442|439|441|439|442|439|440|438|1200
1676654700000|2023-02-17 17:25:00|442|438|442|439|443|441|440|438|1600
1676655000000|2023-02-17 17:30:00|441|440|442|440|443|441|441|439|0
1676655300000|2023-02-17 17:35:00|441|441|441|439|442|441|440|438|7500
1676655600000|2023-02-17 17:40:00|440|438|440|438|441|439|439|438|11100
1676655900000|2023-02-17 17:45:00|441|439|439|438|441|440|439|438|1900
1676656200000|2023-02-17 17:50:00|438|437|438|436|439|437|437|436|5000
1676656500000|2023-02-17 17:55:00|439|437|438|436|439|437|438|436|0
1676656800000|2023-02-17 18:00:00|437||438||438||437||0
1676657100000|2023-02-17 18:05:00|437|437|439|436|439|437|437|436|0
1676657400000|2023-02-17 18:10:00|438|437|440|437|441|439|438|436|800
1676657700000|2023-02-17 18:15:00|439|438|440|438|440|438|439|438|100
1676658000000|2023-02-17 18:20:00|439|436|437|436|439|436|436|435|1500
1676658300000|2023-02-17 18:25:00|436|435|437|435|438|436|436|435|300
1676658900000|2023-02-17 18:35:00|438|436|437|435|438|436|437|435|0
1676659200000|2023-02-17 18:40:00|438|436|435|433|438|436|435|433|1200
1676659500000|2023-02-17 18:45:00|436|434|434|432|436|434|434|432|600
1676659800000|2023-02-17 18:50:00|433|433|436|434|437|434|432|430|1500
1676660100000|2023-02-17 18:55:00|435|433|436|434|436|435|435|433|100
1676660400000|2023-02-17 19:00:00|437|433|436|433|437|436|435|433|300
1676660700000|2023-02-17 19:05:00||434||433||434||433|0
1676661000000|2023-02-17 19:10:00|435|434|434|433|436|435|434|432|400
1676661300000|2023-02-17 19:15:00|433|431|435|433|435|433|433|431|200
1676661600000|2023-02-17 19:20:00|436|432|435|433|437|435|435|432|1500
1676661900000|2023-02-17 19:25:00|436|434|436|434|437|435|435|433|200
1676662200000|2023-02-17 19:30:00|437|435|436|434|437|435|435|433|100
1676662500000|2023-02-17 19:35:00|435|433|437|436|437|436|435|433|0
1676662800000|2023-02-17 19:40:00|435|434|437|436|437|436|435|434|1200
1676663100000|2023-02-17 19:45:00|436|434|437|434|438|436|435|433|2500
1676663400000|2023-02-17 19:50:00|436|435|438|435|438|436|435|434|1700
1676663700000|2023-02-17 19:55:00|437|436|441|438|442|440|437|436|3300
1676664000000|2023-02-17 20:00:00|440|439|441|439|444|443|440|439|2900
1676664300000|2023-02-17 20:05:00|442|440|446|444|447|445|440|438|7300
1676664600000|2023-02-17 20:10:00|445|443|446|444|446|445|443|441|600
1676664900000|2023-02-17 20:15:00|445|445|444|443|445|445|443|441|1600
1676665200000|2023-02-17 20:20:00|445|442|448|447|448|447|444|442|3300
1676665500000|2023-02-17 20:25:00|450|448|448|446|450|449|448|446|1300
1676665800000|2023-02-17 20:30:00|447|445|449|447|449|447|447|445|9400
1676666100000|2023-02-17 20:35:00|450|448|447|446|452|450|447|446|2000
1676666400000|2023-02-17 20:40:00|448|447|447|445|450|449|446|445|2100
1676666700000|2023-02-17 20:45:00|446|446|451|449|451|450|446|445|4100
1676667000000|2023-02-17 20:50:00|450|451|453|451|455|453|450|451|1600
1676667300000|2023-02-17 20:55:00|454|452|454|447|454|453|452|447|4400
1676989800000|2023-02-21 14:30:00|449|441|438|435|455|450|437|433|11000
1676990100000|2023-02-21 14:35:00|439|436|438|436|445|442|437|435|3700
1676990400000|2023-02-21 14:40:00|440|438|443|439|443|441|435|433|11600
1676990700000|2023-02-21 14:45:00|442|440|433|432|444|441|433|432|4200
1676991000000|2023-02-21 14:50:00|434|431|439|436|440|439|432|430|1500
1676991300000|2023-02-21 14:55:00|438|437|435|433|439|438|434|432|2600
1676991600000|2023-02-21 15:00:00|434|434|428|426|436|434|428|426|6400
1676991900000|2023-02-21 15:05:00|427|425|428|426|430|428|425|422|3500
1676992200000|2023-02-21 15:10:00|429|427|422|419|429|427|421|419|7500
1676992500000|2023-02-21 15:15:00|421|418|424|422|424|422|420|418|3400
1676992800000|2023-02-21 15:20:00|425|423|422|420|425|423|422|420|400
1676993100000|2023-02-21 15:25:00|421|419|417|415|421|419|416|414|5600
1676993400000|2023-02-21 15:30:00|416|416|422|420|423|421|416|415|800
1676993700000|2023-02-21 15:35:00|423|421|421|419|423|421|420|419|600
1676994000000|2023-02-21 15:40:00|422|420|422|420|425|423|420|419|4200
1676994300000|2023-02-21 15:45:00|421|421|420|419|423|421|419|418|3900
1676994600000|2023-02-21 15:50:00|421|416|417|416|421|417|417|416|1800
1676994900000|2023-02-21 15:55:00|416|415|418|415|418|416|416|414|3100
1676995200000|2023-02-21 16:00:00|419|416|422|421|424|421|418|416|700
1676995500000|2023-02-21 16:05:00|423|422|414|411|423|422|413|411|2400
1676995800000|2023-02-21 16:10:00|415|412|416|415|418|415|412|410|1500
1676996100000|2023-02-21 16:15:00|417|416|416|413|418|416|414|412|400
1676996400000|2023-02-21 16:20:00|415|414|415|414|416|414|414|414|100
1676996700000|2023-02-21 16:25:00|414|413|413|411|415|414|412|411|600
1676997000000|2023-02-21 16:30:00|412|412|412|410|414|413|411|409|1800
1676997300000|2023-02-21 16:35:00|413|411|415|413|416|415|413|411|6800
1676997600000|2023-02-21 16:40:00|416|414|418|415|418|417|416|413|2000
1676997900000|2023-02-21 16:45:00|417|414|417|415|417|415|415|412|0
1676998200000|2023-02-21 16:50:00|416|417|418|416|420|418|416|416|1400
1676998500000|2023-02-21 16:55:00|417|415|414|413|418|416|414|413|600
1676998800000|2023-02-21 17:00:00|415|412|413|411|415|412|412|410|200
1676999100000|2023-02-21 17:05:00|414|412|416|414|417|415|414|411|100
1676999400000|2023-02-21 17:10:00|415|415|417|414|417|415|415|414|100
1676999700000|2023-02-21 17:15:00|416|415|419|417|419|417|416|414|400
1677000000000|2023-02-21 17:20:00|417|415|415|414|417|415|415|414|1000
1677000300000|2023-02-21 17:25:00|414|413|414|413|415|413|414|413|1000
1677000600000|2023-02-21 17:30:00|415|412|415|413|415|413|414|411|300
1677000900000|2023-02-21 17:35:00|414|414|416|413|416|414|414|412|900
1677001200000|2023-02-21 17:40:00|417|414|418|416|418|416|417|413|100
1677001500000|2023-02-21 17:45:00|417|417|420|418|420|418|417|416|10200
1677001800000|2023-02-21 17:50:00|421|419|421|419|421|420|420|418|800
1677002100000|2023-02-21 17:55:00|420|418|426|425|426|425|420|418|2800
1677002400000|2023-02-21 18:00:00|425|422|425|424|426|425|425|422|1500
1677002700000|2023-02-21 18:05:00|424|423|421|419|425|423|421|419|1700
1677003000000|2023-02-21 18:10:00|420|418|418|417|421|418|418|417|600
1677003300000|2023-02-21 18:15:00|417|415|418|416|418|416|417|415|100
1677003600000|2023-02-21 18:20:00|417|417|417|416|418|417|417|415|600
1677003900000|2023-02-21 18:25:00|416|415|416|415|416|416|416|415|500
1677004200000|2023-02-21 18:30:00|415|413|413|412|415|413|413|412|800
1677004500000|2023-02-21 18:35:00|414|413|413|412|414|413|413|412|500
1677004800000|2023-02-21 18:40:00|412|411|412|411|412|411|412|411|700
1677005100000|2023-02-21 18:45:00|414|412|413|411|414|412|413|411|400
1677005400000|2023-02-21 18:50:00|412|412|412|411|413|412|412|411|3000
1677005700000|2023-02-21 18:55:00|413|412|413|412|413|412|412|412|0
1677006000000|2023-02-21 19:00:00|412|411|412|411|413|411|412|411|500
1677006300000|2023-02-21 19:05:00|||||||||1200
1677006600000|2023-02-21 19:10:00|411|410|412|411|412|411|411|410|600
1677006900000|2023-02-21 19:15:00|413|412|413|412|414|413|412|411|900
1677007200000|2023-02-21 19:20:00|412|411|413|411|414|412|412|411|20200
1677007500000|2023-02-21 19:25:00|414|412|415|413|415|413|414|412|100
1677007800000|2023-02-21 19:30:00|416|412|418|416|418|417|416|412|500
1677008100000|2023-02-21 19:35:00|417|417|417|415|418|417|417|415|0
1677008400000|2023-02-21 19:40:00|416|416|415|413|416|416|414|413|1800
1677008700000|2023-02-21 19:45:00|414|414|415|413|415|414|414|413|1300
1677009000000|2023-02-21 19:50:00|414|412|414|412|415|413|413|411|1500
1677009300000|2023-02-21 19:55:00|413|411|413|412|414|412|413|411|0
1677009600000|2023-02-21 20:00:00|414|413|413|412|414|413|413|412|600
1677009900000|2023-02-21 20:05:00|414|411|412|411|414|411|412|411|200
1677010200000|2023-02-21 20:10:00|413||412||413||412||0
1677010500000|2023-02-21 20:15:00|413|410|411|410|413|410|411|410|200
1677010800000|2023-02-21 20:20:00|412|411|412|410|412|411|411|410|400
1677011100000|2023-02-21 20:25:00|||||||||1000
1677011400000|2023-02-21 20:30:00|413|411|412|411|414|412|412|410|1600
1677011700000|2023-02-21 20:35:00|||||||||400
1677012000000|2023-02-21 20:40:00|411|410|412|410|412|411|411|410|2100
1677012300000|2023-02-21 20:45:00||411||411||411||411|2000
1677012600000|2023-02-21 20:50:00|411|410|411|410|412|411|411|410|3000
1677012900000|2023-02-21 20:55:00|410|409|411|405|412|409|409|405|9000
1677076200000|2023-02-22 14:30:00|414|408|416|413|422|419|410|407|2900
1677076500000|2023-02-22 14:35:00|415|412|418|416|419|417|413|410|1100
1677076800000|2023-02-22 14:40:00|419|417|414|411|419|417|412|410|4100
1677077100000|2023-02-22 14:45:00|413|412|418|416|418|417|413|412|7000
1677077400000|2023-02-22 14:50:00|417|415|407|406|418|417|407|406|8200
1677077700000|2023-02-22 14:55:00|406|405|406|404|407|405|404|402|3900
1677078000000|2023-02-22 15:00:00|405|402|404|402|406|404|404|402|600
1677078300000|2023-02-22 15:05:00|405|403|406|403|408|407|405|403|2100
1677078600000|2023-02-22 15:10:00|405|402|405|402|405|403|399|398|3300
1677078900000|2023-02-22 15:15:00|404|403|406|405|408|406|404|402|2900
1677079200000|2023-02-22 15:20:00|405|404|406|403|407|405|403|401|700
1677079500000|2023-02-22 15:25:00|405|404|402|401|406|404|402|401|1200
1677079800000|2023-02-22 15:30:00|404|402|404|403|407|404|402|400|2200
1677080100000|2023-02-22 15:35:00|405|404|406|404|407|405|404|403|400
1677080400000|2023-02-22 15:40:00|407|405|410|408|410|408|407|404|1100
1677080700000|2023-02-22 15:45:00|409|407|409|407|410|407|409|407|1400
1677081000000|2023-02-22 15:50:00|410|408|409|407|410|409|409|407|300
1677081300000|2023-02-22 15:55:00|410|408|408|405|410|408|407|405|11900
1677081600000|2023-02-22 16:00:00|407|406|406|404|407|406|405|404|1900
1677081900000|2023-02-22 16:05:00|405|405|403|401|406|405|402|400|700
1677082200000|2023-02-22 16:10:00|402|400|400|398|403|401|399|397|1800
1677082500000|2023-02-22 16:15:00|399|397|400|398|400|398|399|397|200
1677082800000|2023-02-22 16:20:00|401|399|399|397|401|399|398|396|1200
1677083100000|2023-02-22 16:25:00|398||399||399||398||400
1677083400000|2023-02-22 16:30:00|398|396|400|399|401|399|397|396|400
1677083700000|2023-02-22 16:35:00|401|400|399|397|403|401|398|397|1100
1677084000000|2023-02-22 16:40:00|398|396|399|397|399|398|398|396|500
1677084300000|2023-02-22 16:45:00|398|396|398|396|399|397|398|396|0
1677084600000|2023-02-22 16:50:00|399|397|399|397|400|398|398|397|200
1677084900000|2023-02-22 16:55:00|400|398|402|400|402|400|400|398|1000
1677085200000|2023-02-22 17:00:00|401|398|401|399|402|400|400|398|100
1677085500000|2023-02-22 17:05:00|402|400|401|400|402|400|401|399|100
1677086100000|2023-02-22 17:15:00|400|399|402|400|402|400|400|399|400
1677086400000|2023-02-22 17:20:00|401||402||402||401||0
1677086700000|2023-02-22 17:25:00|401|399|401|399|401|400|400|398|4100
1677087000000|2023-02-22 17:30:00|400|400|401|400|402|400|400|400|100
1677087300000|2023-02-22 17:35:00|402|399|401|399|403|401|400|398|1500
1677087600000|2023-02-22 17:40:00|402|400|402|400|402|400|401|399|1800
1677087900000|2023-02-22 17:45:00|401|399|400|398|401|399|400|398|1400
1677088200000|2023-02-22 17:50:00|399|397|398|396|400|399|397|396|2800
1677088500000|2023-02-22 17:55:00|397|395|397|395|397|395|396|395|3200
1677088800000|2023-02-22 18:00:00|396|396|397|396|397|396|396|395|200
1677089100000|2023-02-22 18:05:00|399|397|401|399|401|399|399|397|1200
1677089400000|2023-02-22 18:10:00|400|400|401|399|401|400|400|399|1400
1677089700000|2023-02-22 18:15:00|400||401||401||400||600
1677090000000|2023-02-22 18:20:00||400||400||400||400|200
1677090300000|2023-02-22 18:25:00|402||402||402||401||100
1677090600000|2023-02-22 18:30:00|403|401|398|397|403|401|397|395|3200
1677090900000|2023-02-22 18:35:00|397|395|399|397|399|397|397|395|2300
1677091500000|2023-02-22 18:45:00|398|398|399|398|399|398|398|398|0
1677091800000|2023-02-22 18:50:00|398|397|399|397|399|397|398|397|1000
1677092100000|2023-02-22 18:55:00|400|398|400|399|400|399|400|398|100
1677092400000|2023-02-22 19:00:00|399|398|402|401|403|401|398|397|1700
1677092700000|2023-02-22 19:05:00|401|400|399|397|403|401|398|397|600
1677093000000|2023-02-22 19:10:00|400|398|398|396|400|398|397|396|2000
1677093300000|2023-02-22 19:15:00|397|397|400|398|401|399|397|396|200
1677093600000|2023-02-22 19:20:00|401|399|400|398|401|399|399|398|300
1677093900000|2023-02-22 19:25:00|399|397|400|399|401|399|399|397|400
1677094200000|2023-02-22 19:30:00|399|397|400|398|400|398|398|397|100
1677094500000|2023-02-22 19:35:00|399|399|400|399|401|399|399|398|0
1677094800000|2023-02-22 19:40:00|399|398|399|397|399|398|398|396|1100
1677095100000|2023-02-22 19:45:00|398|396|401|399|402|400|398|396|1100
1677095400000|2023-02-22 19:50:00|402|400|399|398|402|400|399|397|500
1677095700000|2023-02-22 19:55:00|398|397|398|396|398|397|397|396|600
1677096000000|2023-02-22 20:00:00|397|397|398|397|399|397|397|396|1500
1677096300000|2023-02-22 20:05:00|399||399||399||398||300
1677096600000|2023-02-22 20:10:00|400|398|398|397|400|398|398|396|900
1677096900000|2023-02-22 20:15:00|399|398|399|398|400|398|398|397|100
1677097200000|2023-02-22 20:20:00|398|397|399|397|399|397|398|397|500
1677097500000|2023-02-22 20:25:00|398||398||399||398||300
1677097800000|2023-02-22 20:30:00|397|396|395|394|397|396|395|393|2700
1677098100000|2023-02-22 20:35:00|394|393|395|393|395|393|394|393|200
1677098400000|2023-02-22 20:40:00|394|394|394|393|395|394|394|393|1000
1677098700000|2023-02-22 20:45:00|395|394|394|393|396|394|394|393|1700
1677099000000|2023-02-22 20:50:00|395|394|395|393|395|394|394|393|2800
1677099300000|2023-02-22 20:55:00|394|394|400|394|400|394|394|393|3300
1677162600000|2023-02-23 14:30:00|407|402|406|403|412|408|403|401|9900
1677162900000|2023-02-23 14:35:00|407|404|403|402|407|406|402|400|1300
1677163200000|2023-02-23 14:40:00|405|403|402|400|407|405|402|400|1200
1677163500000|2023-02-23 14:45:00|405|403|409|408|412|410|404|402|2900
1677163800000|2023-02-23 14:50:00|408|407|405|403|410|407|402|400|2600
1677164100000|2023-02-23 14:55:00|406|404|402|400|406|404|402|400|11900
1677164400000|2023-02-23 15:00:00|403|401|401|399|404|402|399|398|400
1677164700000|2023-02-23 15:05:00|400|398|400|398|400|398|397|396|1900
1677165000000|2023-02-23 15:10:00|399|397|400|398|401|399|398|397|1800
1677165300000|2023-02-23 15:15:00|401|399|400|399|401|399|399|398|0
1677165600000|2023-02-23 15:20:00|401|400|402|400|402|400|400|399|200
1677165900000|2023-02-23 15:25:00|403|401|399|398|403|401|399|398|800
1677166200000|2023-02-23 15:30:00|398|396|400|397|400|398|396|395|3500
1677166500000|2023-02-23 15:35:00|399|398|399|397|399|398|398|396|0
1677166800000|2023-02-23 15:40:00|398|396|398|396|399|397|397|396|100
1677167100000|2023-02-23 15:45:00|397|395|395|394|398|395|394|393|1800
1677167400000|2023-02-23 15:50:00|396||395||397||395||0
1677167700000|2023-02-23 15:55:00|396||396||396||395||0
1677168000000|2023-02-23 16:00:00|397|395|398|396|399|396|397|395|100
1677168300000|2023-02-23 16:05:00|397|395|395|394|398|396|395|394|200
1677168600000|2023-02-23 16:10:00|396|393|396|394|396|394|395|393|900
1677168900000|2023-02-23 16:15:00|395|395|395|394|397|395|395|394|800
1677169200000|2023-02-23 16:20:00|394|393|395|393|395|393|394|393|100
1677169500000|2023-02-23 16:25:00|396|394|395|394|396|394|395|394|100
1677169800000|2023-02-23 16:30:00|396||396||396||395||0
1677170100000|2023-02-23 16:35:00|395||395||396||395||0
1677170400000|2023-02-23 16:40:00|396|393|395|393|396|393|394|393|400
1677170700000|2023-02-23 16:45:00|396|394|395|393|396|394|394|393|4300
1677171000000|2023-02-23 16:50:00|394|392|394|392|395|393|393|392|400
1677171300000|2023-02-23 16:55:00|393|393|394|393|394|393|393|392|0
1677171900000|2023-02-23 17:05:00|393|392|394|392|394|392|393|392|700
1677172200000|2023-02-23 17:10:00|393||393||394||393||1100
1677172500000|2023-02-23 17:15:00|394|393|395|394|395|394|393|393|100
1677172800000|2023-02-23 17:20:00|394|392|394|393|394|393|392|391|1700
1677173100000|2023-02-23 17:25:00|395|392|392|390|395|393|392|390|1200
1677173400000|2023-02-23 17:30:00|391|391|392|390|392|391|391|390|400
1677173700000|2023-02-23 17:35:00|391||391||393||391||0
1677174000000|2023-02-23 17:40:00|||||||||6400
1677174300000|2023-02-23 17:45:00|390|388|389|388|390|389|389|388|2500
1677174600000|2023-02-23 17:50:00|387|386|387|386|388|386|387|386|2400
1677174900000|2023-02-23 17:55:00|388|387|389|386|389|387|387|386|300
1677175200000|2023-02-23 18:00:00|388|387|390|389|390|389|388|387|200
1677175500000|2023-02-23 18:05:00|389|388|390|388|390|388|389|388|0
1677175800000|2023-02-23 18:10:00|389|389|390|388|390|389|389|388|0
1677176100000|2023-02-23 18:15:00|389||390||390||389||700
1677176400000|2023-02-23 18:20:00|||||||||100
1677176700000|2023-02-23 18:25:00|389|389|390|389|391|389|389|389|400
1677177000000|2023-02-23 18:30:00|||||||||100
1677177300000|2023-02-23 18:35:00|391||391||391||391||0
1677177600000|2023-02-23 18:40:00|390|390|390|389|390|390|390|389|700
1677177900000|2023-02-23 18:45:00|391|390|391|390|392|390|391|390|100
1677178200000|2023-02-23 18:50:00|392||391||392||391||0
1677178500000|2023-02-23 18:55:00|390|389|391|390|391|390|390|389|500
1677178800000|2023-02-23 19:00:00|||||||||200
1677179100000|2023-02-23 19:05:00|392|389|390|388|392|389|390|388|2600
1677179400000|2023-02-23 19:10:00|391|389|391|389|391|390|391|388|100
1677179700000|2023-02-23 19:15:00|392|390|391|390|392|390|390|388|1000
1677180000000|2023-02-23 19:20:00|392|388|391|389|392|389|390|388|1100
1677180300000|2023-02-23 19:25:00||390||390||390||390|0
1677180600000|2023-02-23 19:30:00|390|389|391|389|392|390|390|389|1900
1677180900000|2023-02-23 19:35:00|392|390|389|388|392|390|389|388|1100
1677181200000|2023-02-23 19:40:00|390|389|389|387|390|389|388|387|600
1677181500000|2023-02-23 19:45:00|388|386|389|387|389|387|387|386|1500
1677181800000|2023-02-23 19:50:00|388|386|388|387|389|387|387|386|300
1677182100000|2023-02-23 19:55:00|387|386|387|386|387|386|386|385|1300
1677182400000|2023-02-23 20:00:00|388|387|390|388|390|389|388|386|1800
1677182700000|2023-02-23 20:05:00|389|389|388|387|389|389|388|387|100
1677183000000|2023-02-23 20:10:00|389|388|389|387|389|388|388|387|0
1677183300000|2023-02-23 20:15:00|388|388|387|386|389|388|387|386|1800
1677183600000|2023-02-23 20:20:00|388|387|388|387|390|389|387|387|2300
1677183900000|2023-02-23 20:25:00|389|386|387|386|389|386|387|385|1100
1677184200000|2023-02-23 20:30:00|386|385|385|384|387|385|384|383|4900
1677184500000|2023-02-23 20:35:00|384|383|384|382|385|384|383|382|5000
1677184800000|2023-02-23 20:40:00|386|383|383|382|386|385|383|382|1700
1677185100000|2023-02-23 20:45:00|382|381|383|382|383|382|382|380|1900
1677185400000|2023-02-23 20:50:00|384|383|384|383|384|383|384|383|200
1677185700000|2023-02-23 20:55:00|385||385||385||384||3000
1677249000000|2023-02-24 14:30:00|381|376|379|376|383|380|379|375|6100
1677249300000|2023-02-24 14:35:00|378|377|381|379|381|379|374|372|3600
1677249600000|2023-02-24 14:40:00|382|380|377|375|383|381|376|375|300
1677249900000|2023-02-24 14:45:00|376|373|378|376|381|379|375|373|3700
1677250200000|2023-02-24 14:50:00|379|377|380|378|381|379|377|376|2000
1677250500000|2023-02-24 14:55:00|379|377|378|375|380|378|377|375|400
1677250800000|2023-02-24 15:00:00|377|376|377|375|378|376|376|374|2600
1677251100000|2023-02-24 15:05:00|378|376|374|372|378|376|373|372|300
1677251400000|2023-02-24 15:10:00|373|373|372|370|375|373|372|370|5400
1677251700000|2023-02-24 15:15:00|371|368|372|370|373|371|369|368|400
1677252000000|2023-02-24 15:20:00|371|371|373|371|374|372|371|370|400
1677252300000|2023-02-24 15:25:00|372|372|376|374|377|375|372|371|1200
1677252600000|2023-02-24 15:30:00|377|375|373|371|377|375|372|371|800
1677252900000|2023-02-24 15:35:00|372|368|367|365|373|368|367|365|1500
1677253200000|2023-02-24 15:40:00|366|366|354|351|368|366|354|351|6000
1677253500000|2023-02-24 15:45:00|356|352|360|358|360|358|354|352|6900
1677253800000|2023-02-24 15:50:00|359|357|363|361|363|361|358|357|5300
1677254100000|2023-02-24 15:55:00|362|359|367|365|367|365|362|359|9000
1677254400000|2023-02-24 16:00:00|366|364|366|365|367|365|364|362|5700
1677254700000|2023-02-24 16:05:00|367|363|370|367|370|368|365|363|3700
1677255000000|2023-02-24 16:10:00|369|366|368|366|369|368|367|366|0
1677255300000|2023-02-24 16:15:00|367|365|368|366|369|367|367|365|0
1677255600000|2023-02-24 16:20:00|367|365|366|365|369|367|366|365|2400
1677255900000|2023-02-24 16:25:00|367|366|369|367|370|368|367|365|800
1677256200000|2023-02-24 16:30:00|368|366|369|367|370|368|367|366|300
1677256500000|2023-02-24 16:35:00|368|366|368|366|368|367|367|365|1300
1677256800000|2023-02-24 16:40:00|369|367|367|365|371|369|367|365|800
1677257100000|2023-02-24 16:45:00|368|366|368|366|369|368|367|365|2200
1677257400000|2023-02-24 16:50:00|367|365|368|366|370|368|367|365|200
1677257700000|2023-02-24 16:55:00|367|367|367|366|368|367|367|366|0
1677258000000|2023-02-24 17:00:00|368|365|367|365|368|365|366|365|300
1677258300000|2023-02-24 17:05:00|366||367||367||366||100
1677258600000|2023-02-24 17:10:00|368|366|368|366|368|366|367|365|100
1677258900000|2023-02-24 17:15:00|367|365|367|365|368|365|366|365|200
1677259200000|2023-02-24 17:20:00|368|366|368|366|368|366|368|366|2600
1677259500000|2023-02-24 17:25:00|367|365|363|361|367|365|363|361|1700
1677259800000|2023-02-24 17:30:00|362|360|362|360|363|361|362|360|600
1677260100000|2023-02-24 17:35:00|363|361|364|361|364|362|362|361|600
1677260400000|2023-02-24 17:40:00|363|362|362|361|363|362|362|361|0
1677260700000|2023-02-24 17:45:00|361|360|361|360|362|361|361|360|1600
1677261000000|2023-02-24 17:50:00|360|358|359|358|361|359|359|358|2800
1677261300000|2023-02-24 17:55:00|||||||||600
1677261600000|2023-02-24 18:00:00|360|359|361|359|362|360|360|359|1400
1677261900000|2023-02-24 18:05:00|360|358|360|358|361|359|359|358|1400
1677262200000|2023-02-24 18:10:00|361|359|361|359|361|359|360|358|500
1677262800000|2023-02-24 18:20:00|362|360|362|360|364|362|362|360|700
1677263100000|2023-02-24 18:25:00|361|359|361|359|361|359|361|359|0
1677263400000|2023-02-24 18:30:00|360|358|360|359|361|359|360|358|0
1677263700000|2023-02-24 18:35:00|361|356|359|357|361|357|357|356|1100
1677264000000|2023-02-24 18:40:00|360|358|360|358|361|360|359|357|200
1677264300000|2023-02-24 18:45:00|359|359|360|358|360|359|359|358|100
1677264600000|2023-02-24 18:50:00|361|359|361|359|361|359|361|358|100
1677264900000|2023-02-24 18:55:00|360|358|360|358|360|358|360|358|0
1677265200000|2023-02-24 19:00:00|359|359|359|357|361|359|359|357|600
1677265500000|2023-02-24 19:05:00|360|358|359|357|360|358|359|357|0
1677265800000|2023-02-24 19:10:00|358|356|359|357|359|357|357|356|100
1677266100000|2023-02-24 19:15:00|357|356|357|355|358|356|356|355|1300
1677266400000|2023-02-24 19:20:00|358|356|357|355|358|356|357|355|1100
1677266700000|2023-02-24 19:25:00|358|356|357|356|358|356|356|355|200
1677267000000|2023-02-24 19:30:00|358|355|357|355|358|356|356|355|100
1677267300000|2023-02-24 19:35:00|356|354|359|358|359|358|355|354|600
1677267600000|2023-02-24 19:40:00|360||359||360||359||0
1677267900000|2023-02-24 19:45:00|360|359|361|360|361|360|360|358|4800
1677268200000|2023-02-24 19:50:00|362|361|362|360|362|361|361|360|3500
1677268500000|2023-02-24 19:55:00|363|361|363|362|364|363|363|360|2700
1677268800000|2023-02-24 20:00:00|364|363|362|360|365|363|362|360|1400
1677269100000|2023-02-24 20:05:00|363|361|366|364|366|364|363|361|400
1677269400000|2023-02-24 20:10:00|365||365||366||365||100
1677269700000|2023-02-24 20:15:00|366||366||366||365||2700
1677270000000|2023-02-24 20:20:00|365|363|365|364|365|364|364|363|1500
1677270300000|2023-02-24 20:25:00|363|363|363|362|364|364|363|362|600
1677270600000|2023-02-24 20:30:00|364|361|362|360|364|362|362|360|1500
1677270900000|2023-02-24 20:35:00|361|361|362|361|363|361|361|360|400
1677271200000|2023-02-24 20:40:00|363|360|362|361|363|361|362|360|1400
1677271500000|2023-02-24 20:45:00|361|360|362|361|362|361|361|360|2300
1677271800000|2023-02-24 20:50:00|363|362|365|363|365|363|362|360|1900
1677272100000|2023-02-24 20:55:00|364|364|363|360|364|364|363|360|3900
1677508200000|2023-02-27 14:30:00|382|380|388|385|388|385|379|373|7300
1677508500000|2023-02-27 14:35:00|387|386|382|379|388|386|380|378|6000
1677508800000|2023-02-27 14:40:00|381|380|382|379|386|384|381|379|3100
1677509100000|2023-02-27 14:45:00|381|378|379|376|381|378|378|376|1000
1677509400000|2023-02-27 14:50:00|380|377|380|378|383|381|380|377|2600
1677509700000|2023-02-27 14:55:00|381|379|382|380|383|382|380|378|3600
1677510000000|2023-02-27 15:00:00|381|379|383|382|383|382|380|378|700
1677510300000|2023-02-27 15:05:00|384|383|388|386|389|386|384|382|3000
1677510600000|2023-02-27 15:10:00|389|387|385|384|389|387|385|384|400
1677510900000|2023-02-27 15:15:00|386|385|387|386|387|386|385|383|1500
1677511200000|2023-02-27 15:20:00|386|385|385|384|387|385|385|384|300
1677511500000|2023-02-27 15:25:00|386|385|385|383|389|387|385|383|1200
1677511800000|2023-02-27 15:30:00|384|382|384|382|386|384|384|382|200
1677512100000|2023-02-27 15:35:00|383|381|380|379|383|381|380|378|2200
1677512400000|2023-02-27 15:40:00|379|378|380|377|380|378|377|376|900
1677512700000|2023-02-27 15:45:00|379|378|381|379|381|379|378|378|0
1677513000000|2023-02-27 15:50:00|382|378|381|378|382|379|380|378|0
1677513300000|2023-02-27 15:55:00|380|377|380|378|381|378|378|377|700
1677513600000|2023-02-27 16:00:00|381|379|382|380|384|382|381|379|400
1677513900000|2023-02-27 16:05:00|383|381|383|381|383|381|382|381|0
1677514200000|2023-02-27 16:10:00|382|380|379|378|383|380|379|378|1100
1677514500000|2023-02-27 16:15:00|378|377|378|376|379|378|376|375|3100
1677514800000|2023-02-27 16:20:00|377|375|378|377|378|377|377|375|0
1677515100000|2023-02-27 16:25:00|379||379||379||379||200
1677515400000|2023-02-27 16:30:00|380|379|376|374|382|380|374|373|4200
1677515700000|2023-02-27 16:35:00|377|375|380|378|380|378|376|374|2100
1677516000000|2023-02-27 16:40:00|379|377|380|378|380|379|379|377|800
1677516300000|2023-02-27 16:45:00|379|380|382|380|382|380|379|379|700
1677516600000|2023-02-27 16:50:00|381|381|381|380|382|381|381|380|100
1677516900000|2023-02-27 16:55:00|380|379|381|379|381|380|380|379|1100
1677517200000|2023-02-27 17:00:00|380|378|379|377|380|378|379|377|500
1677517500000|2023-02-27 17:05:00|378|376|380|379|381|379|378|376|100
1677517800000|2023-02-27 17:10:00|381|378|380|378|381|379|380|378|0
1677518100000|2023-02-27 17:15:00||379||378||379||378|0
1677518400000|2023-02-27 17:20:00|379|377|379|378|379|378|379|377|1800
1677518700000|2023-02-27 17:25:00|380|379|381|379|381|380|380|379|200
1677519000000|2023-02-27 17:30:00|382|380|383|381|383|382|382|380|1800
1677519300000|2023-02-27 17:35:00|382||382||383||382||0
1677519600000|2023-02-27 17:40:00|381|380|381|379|381|380|381|379|100
1677519900000|2023-02-27 17:45:00|382|380|383|381|383|382|382|380|2100
1677520200000|2023-02-27 17:50:00|385|382|383|381|385|383|382|381|400
1677520500000|2023-02-27 17:55:00|384|382|385|383|385|383|384|382|400
1677520800000|2023-02-27 18:00:00|384||384||384||384||0
1677521100000|2023-02-27 18:05:00|383|382|384|382|384|382|383|381|300
1677521400000|2023-02-27 18:10:00|383|381|384|382|384|382|383|381|100
1677521700000|2023-02-27 18:15:00|385|383|383|381|385|384|383|381|400
1677522000000|2023-02-27 18:20:00|382|380|381|379|383|380|381|379|100
1677522300000|2023-02-27 18:25:00|380|380|381|379|381|380|380|378|400
1677522600000|2023-02-27 18:30:00||380||379||380||379|0
1677522900000|2023-02-27 18:35:00|380|378|381|379|381|379|380|378|0
1677523200000|2023-02-27 18:40:00|380|380|380|378|381|380|380|378|100
1677523500000|2023-02-27 18:45:00||379||379||379||378|0
1677523800000|2023-02-27 18:50:00|381|380|382|379|382|380|381|379|1200
1677524100000|2023-02-27 18:55:00|381|380|377|375|381|380|376|375|2000
1677524400000|2023-02-27 19:00:00|376|376|378|377|379|377|376|376|100
1677524700000|2023-02-27 19:05:00|377|376|376|375|378|376|376|375|800
1677525000000|2023-02-27 19:10:00|377|374|377|375|378|376|377|374|1300
1677525300000|2023-02-27 19:15:00|376|374|376|374|378|376|376|374|0
1677525900000|2023-02-27 19:25:00|377|375|378|376|378|376|377|375|100
1677526200000|2023-02-27 19:30:00|377||377||378||377||0
1677526500000|2023-02-27 19:35:00|376|375|376|374|376|375|376|374|1400
1677526800000|2023-02-27 19:40:00|375|373|374|373|375|373|374|372|1000
1677527100000|2023-02-27 19:45:00||372||373||373||372|0
1677527400000|2023-02-27 19:50:00|375|374|376|374|376|374|375|374|200
1677527700000|2023-02-27 19:55:00|375||375||376||375||500
1677528000000|2023-02-27 20:00:00|376|376|376|374|378|376|375|373|600
1677528300000|2023-02-27 20:05:00|375|373|375|374|376|374|375|373|0
1677528600000|2023-02-27 20:10:00|376|373|376|375|377|376|375|373|700
1677528900000|2023-02-27 20:15:00|375|374|375|373|375|374|375|373|200
1677529200000|2023-02-27 20:20:00|374||375||375||374||0
1677529500000|2023-02-27 20:25:00|376|374|376|374|376|374|376|374|1000
1677529800000|2023-02-27 20:30:00|375|373|375|373|376|374|375|373|500
1677530100000|2023-02-27 20:35:00|374|372|373|371|374|373|373|371|900
1677530400000|2023-02-27 20:40:00|372|372|372|371|374|373|372|371|1800
1677531000000|2023-02-27 20:50:00|375|373|375|373|375|374|374|372|2800
1677531300000|2023-02-27 20:55:00|374|372|374|370|375|372|373|370|8900
1677594600000|2023-02-28 14:30:00|373|373|373|372|373|373|373|372|300
1677594900000|2023-02-28 14:35:00|375|373|380|378|380|378|371|369|4400
1677595200000|2023-02-28 14:40:00|381|379|381|378|385|383|380|378|400
1677595500000|2023-02-28 14:45:00|382|379|380|379|383|380|380|378|100
1677595800000|2023-02-28 14:50:00|381|377|379|377|381|378|375|374|1000
1677596100000|2023-02-28 14:55:00|378|376|377|376|379|376|377|375|800
1677596400000|2023-02-28 15:00:00|378|375|381|379|381|379|377|375|500
1677596700000|2023-02-28 15:05:00|382|380|382|381|383|381|381|379|300
1677597000000|2023-02-28 15:10:00|381|380|380|378|381|380|379|378|1000
1677597300000|2023-02-28 15:15:00|381|379|380|378|381|379|379|378|200
1677597600000|2023-02-28 15:20:00|381|379|381|380|382|380|381|379|5800
1677597900000|2023-02-28 15:25:00|382|379|379|377|382|379|378|377|800
1677598200000|2023-02-28 15:30:00|378|378|379|378|379|378|378|378|1600
1677598500000|2023-02-28 15:35:00|380|379|381|379|381|380|379|379|4900
1677598800000|2023-02-28 15:40:00|382|380|384|382|385|384|382|379|2000
1677599100000|2023-02-28 15:45:00|383|383|382|380|383|383|382|380|100
1677599400000|2023-02-28 15:50:00|381|379|380|379|382|379|378|377|600
1677599700000|2023-02-28 15:55:00|382|380|384|383|384|383|382|380|1000
1677600000000|2023-02-28 16:00:00|385|384|385|384|387|385|385|383|3500
1677600300000|2023-02-28 16:05:00|387|385|387|385|387|386|386|385|600
1677600600000|2023-02-28 16:10:00|386|386|385|383|386|386|385|383|1200
1677600900000|2023-02-28 16:15:00|386|384|386|384|386|385|385|384|3300
1677601200000|2023-02-28 16:20:00|385|385|388|387|388|387|385|384|2600
1677601500000|2023-02-28 16:25:00|389|388|388|387|390|389|388|386|6300
1677601800000|2023-02-28 16:30:00|387|386|387|385|387|386|387|385|600
1677602100000|2023-02-28 16:35:00|385|384|386|384|386|385|385|383|600
1677602400000|2023-02-28 16:40:00|385|383|383|381|386|384|382|381|6900
1677602700000|2023-02-28 16:45:00|382|380|383|382|384|382|380|378|1400
1677603000000|2023-02-28 16:50:00|382|381|384|382|384|382|381|379|3700
1677603300000|2023-02-28 16:55:00|385|383|385|383|385|383|383|382|8800
1677603600000|2023-02-28 17:00:00|384|384|385|384|385|384|384|384|100
1677603900000|2023-02-28 17:05:00|386|385|389|387|389|387|386|385|300
1677604200000|2023-02-28 17:10:00|390|388|388|386|390|388|388|386|200
1677604500000|2023-02-28 17:15:00|387||387||387||387||300
1677604800000|2023-02-28 17:20:00|388|387|387|386|389|387|387|385|700
1677605100000|2023-02-28 17:25:00|388|385|388|387|389|388|388|385|1700
1677605400000|2023-02-28 17:30:00|387|386|387|386|388|387|387|386|500
1677605700000|2023-02-28 17:35:00|386|385|387|385|387|385|386|385|1500
1677606300000|2023-02-28 17:45:00|388|386|388|387|388|387|387|386|500
1677606600000|2023-02-28 17:50:00|390|388|390|388|390|388|389|387|100
1677606900000|2023-02-28 17:55:00|391|390|390|388|392|390|390|388|800
1677607200000|2023-02-28 18:00:00|389|389|391|389|391|389|389|389|700
1677607500000|2023-02-28 18:05:00|392|390|392|390|393|391|392|390|400
1677607800000|2023-02-28 18:10:00|391|391|393|392|394|392|391|391|4500
1677608100000|2023-02-28 18:15:00|392|391|391|390|392|391|391|390|700
1677608400000|2023-02-28 18:20:00|392|391|393|392|393|392|392|390|500
1677608700000|2023-02-28 18:25:00|392|391|393|391|394|392|392|391|200
1677609000000|2023-02-28 18:30:00|394|392|393|391|394|393|392|390|1900
1677609300000|2023-02-28 18:35:00|394|392|393|391|394|392|392|391|100
1677609600000|2023-02-28 18:40:00|||||||||2000
1677609900000|2023-02-28 18:45:00|394|392|394|392|395|393|394|392|700
1677610200000|2023-02-28 18:50:00|393||393||394||393||0
1677610500000|2023-02-28 18:55:00|||||||||100
1677610800000|2023-02-28 19:00:00|395|393|395|393|395|393|394|393|1400
1677611100000|2023-02-28 19:05:00|394|391|394|392|394|392|392|390|100
1677611400000|2023-02-28 19:10:00||393||393||393||393|0
1677611700000|2023-02-28 19:15:00||392||392||392||392|0
1677612000000|2023-02-28 19:20:00|393|393|393|391|393|393|393|391|1400
1677612300000|2023-02-28 19:25:00|392|389|390|388|392|389|390|388|0
1677612600000|2023-02-28 19:30:00|389|387|390|389|390|389|389|387|200
1677612900000|2023-02-28 19:35:00|389|387|390|389|390|389|389|387|0
1677613200000|2023-02-28 19:40:00|389|388|389|387|390|388|389|387|3200
1677613500000|2023-02-28 19:45:00|391|388|390|389|391|389|390|388|200
1677613800000|2023-02-28 19:50:00|389|388|389|387|390|388|389|387|400
1677614100000|2023-02-28 19:55:00|388|386|387|386|389|386|387|386|1300
1677614400000|2023-02-28 20:00:00|386|385|385|384|386|386|385|384|300
1677614700000|2023-02-28 20:05:00|387|385|386|385|387|385|386|385|600
1677615000000|2023-02-28 20:10:00|387|386|385|384|388|386|385|384|500
1677615300000|2023-02-28 20:15:00|386||386||386||386||400
1677615600000|2023-02-28 20:20:00|385|385|384|383|385|385|384|383|1000
1677615900000|2023-02-28 20:25:00|383|382|383|382|384|382|383|382|700
1677616200000|2023-02-28 20:30:00|382|381|380|379|383|382|380|379|1200
1677616500000|2023-02-28 20:35:00|381|380|383|382|384|382|381|380|1700
1677616800000|2023-02-28 20:40:00|384|383|385|383|385|383|383|382|1500
1677617100000|2023-02-28 20:45:00|386|384|384|383|387|385|384|383|500
1677617400000|2023-02-28 20:50:00|385|384|387|386|388|386|385|384|600
1677617700000|2023-02-28 20:55:00|388|387|389|386|389|387|387|385|2600
1677681000000|2023-03-01 14:30:00|397|392|389|386|397|393|389|386|1500
1677681300000|2023-03-01 14:35:00|390|387|395|392|395|392|387|385|1500
1677681600000|2023-03-01 14:40:00|394|390|392|390|395|392|391|390|500
1677681900000|2023-03-01 14:45:00|393|391|398|397|398|397|393|391|400
1677682200000|2023-03-01 14:50:00|399|396|398|396|400|397|396|394|300
1677682500000|2023-03-01 14:55:00|397|397|395|391|398|397|395|391|600
1677682800000|2023-03-01 15:00:00|396|390|394|392|396|394|394|390|500
1677683100000|2023-03-01 15:05:00|393|390|391|390|394|392|391|390|200
1677683400000|2023-03-01 15:10:00|390|388|390|388|390|388|388|386|1500
1677683700000|2023-03-01 15:15:00|389|389|390|388|391|389|389|388|300
1677684000000|2023-03-01 15:20:00|389|387|390|389|391|389|389|387|600
1677684300000|2023-03-01 15:25:00|391||391||392||390||0
1677684600000|2023-03-01 15:30:00|390|388|390|388|390|389|388|387|3300
1677684900000|2023-03-01 15:35:00|391|389|394|391|395|393|391|389|400
1677685200000|2023-03-01 15:40:00|395|392|393|391|395|393|393|391|0
1677685500000|2023-03-01 15:45:00|394|393|394|393|395|393|393|391|1200
1677685800000|2023-03-01 15:50:00|393|391|391|389|393|391|391|389|400
1677686100000|2023-03-01 15:55:00|390|388|390|387|390|388|390|387|0
1677686400000|2023-03-01 16:00:00|389|386|387|386|389|387|387|386|2900
1677686700000|2023-03-01 16:05:00|388|385|388|386|388|387|387|385|1000
1677687000000|2023-03-01 16:10:00|387|385|387|385|387|385|386|384|1600
1677687300000|2023-03-01 16:15:00|388|386|387|386|388|386|387|385|100
1677687600000|2023-03-01 16:20:00|388|387|389|387|389|387|387|387|1600
1677687900000|2023-03-01 16:25:00|390|388|388|386|390|388|388|386|300
1677688200000|2023-03-01 16:30:00|389|387|388|386|389|387|388|386|0
1677688500000|2023-03-01 16:35:00|389|387|387|385|389|387|386|385|1200
1677688800000|2023-03-01 16:40:00|388|386|389|387|390|389|388|386|100
1677689100000|2023-03-01 16:45:00|390|388|390|388|392|390|390|387|300
1677689400000|2023-03-01 16:50:00|391|389|390|388|391|389|390|388|100
1677689700000|2023-03-01 16:55:00|389|387|388|387|389|387|388|386|100
1677690000000|2023-03-01 17:00:00|387|386|387|385|387|386|387|385|1000
1677690300000|2023-03-01 17:05:00|388|386|388|386|388|386|388|385|200
1677690600000|2023-03-01 17:10:00|389|387|388|386|389|387|387|385|600
1677690900000|2023-03-01 17:15:00|387|385|388|386|388|386|387|385|100
1677691200000|2023-03-01 17:20:00|389|387|388|386|389|387|387|385|600
1677691500000|2023-03-01 17:25:00|387|387|387|386|388|387|387|386|700
1677691800000|2023-03-01 17:30:00|388||387||388||387||300
1677692100000|2023-03-01 17:35:00|386|385|387|385|387|386|386|385|400
1677692400000|2023-03-01 17:40:00|388|386|388|386|388|386|388|386|500
1677692700000|2023-03-01 17:45:00|387|387|388|386|388|387|387|386|0
1677693000000|2023-03-01 17:50:00|387||388||388||387||0
1677693300000|2023-03-01 17:55:00|387|384|386|384|387|384|386|384|1100
1677693600000|2023-03-01 18:00:00|387|386|386|384|387|386|385|384|1100
1677693900000|2023-03-01 18:05:00|385|383|385|383|386|384|385|383|0
1677694200000|2023-03-01 18:10:00||384||383||384||383|0
1677694500000|2023-03-01 18:15:00|386|384|386|384|387|385|386|384|500
1677694800000|2023-03-01 18:20:00|385||386||386||385||0
1677695100000|2023-03-01 18:25:00|385|383|385|383|385|383|384|383|100
1677695400000|2023-03-01 18:30:00|384|382|384|382|384|382|384|382|200
1677695700000|2023-03-01 18:35:00|383|383|385|383|385|383|383|383|100
1677696000000|2023-03-01 18:40:00|384||384||385||384||0
1677696300000|2023-03-01 18:45:00|383|382|384|382|384|382|383|382|1000
1677696600000|2023-03-01 18:50:00||383||382||383||382|0
1677696900000|2023-03-01 18:55:00|385|383|385|383|385|383|385|383|100
1677697200000|2023-03-01 19:00:00|384||384||385||384||0
1677697500000|2023-03-01 19:05:00|383|382|384|382|384|382|383|382|1600
1677698100000|2023-03-01 19:15:00|383|383|383|382|383|383|383|382|200
1677698400000|2023-03-01 19:20:00|384|380|382|380|384|380|382|380|1100
1677698700000|2023-03-01 19:25:00|381|381|382|381|382|381|381|381|2000
1677699600000|2023-03-01 19:40:00|||||||||900
1677699900000|2023-03-01 19:45:00|380|379|380|379|380|379|380|379|1100
1677700200000|2023-03-01 19:50:00||378||378||378||378|100
1677700500000|2023-03-01 19:55:00|381|379|381|380|381|380|381|379|300
1677700800000|2023-03-01 20:00:00|380|379|382|380|382|380|380|379|1800
1677701100000|2023-03-01 20:05:00|381|381|384|382|384|382|381|381|600
1677701400000|2023-03-01 20:10:00|383|381|383|381|383|381|382|380|500
1677701700000|2023-03-01 20:15:00|382|382|383|382|384|383|382|382|300
1677702000000|2023-03-01 20:20:00|382|381|382|380|382|381|382|380|900
1677702300000|2023-03-01 20:25:00||381||381||381||380|0
1677702600000|2023-03-01 20:30:00|381|380|382|381|382|381|381|380|800
1677702900000|2023-03-01 20:35:00||380||380||381||380|0
1677703200000|2023-03-01 20:40:00|383|381|382|381|383|382|382|380|1000
1677703500000|2023-03-01 20:45:00||380||381||381||380|100
1677703800000|2023-03-01 20:50:00|||||||||300
1677704100000|2023-03-01 20:55:00|381|380|382|381|382|381|381|380|4000
1677767400000|2023-03-02 14:30:00|377|372|376|373|377|373|374|371|1100
1677767700000|2023-03-02 14:35:00|375|371|373|370|375|371|368|366|2900
1677768000000|2023-03-02 14:40:00|370|369|367|364|371|369|365|362|6200
1677768300000|2023-03-02 14:45:00|366|363|367|365|369|367|366|363|0
1677768600000|2023-03-02 14:50:00|366|364|370|368|371|369|366|364|5000
1677768900000|2023-03-02 14:55:00|369|367|371|369|371|369|368|367|400
1677769200000|2023-03-02 15:00:00|370|368|374|372|374|373|370|368|3100
1677769500000|2023-03-02 15:05:00|372|371|368|367|373|371|368|367|600
1677769800000|2023-03-02 15:10:00|369|365|367|365|369|366|366|364|1700
1677770100000|2023-03-02 15:15:00|368|366|367|365|369|367|366|365|1400
1677770400000|2023-03-02 15:20:00|366|364|367|366|368|366|365|364|500
1677770700000|2023-03-02 15:25:00|368|367|372|370|372|370|367|367|200
1677771000000|2023-03-02 15:30:00|371|369|373|371|373|371|370|368|2100
1677771300000|2023-03-02 15:35:00|372|372|372|371|372|372|372|371|700
1677771600000|2023-03-02 15:40:00|371|370|373|371|373|371|371|370|1100
1677771900000|2023-03-02 15:45:00|372|370|373|371|373|372|372|370|100
1677772200000|2023-03-02 15:50:00|374|372|375|374|375|374|374|372|1300
1677772500000|2023-03-02 15:55:00|374|373|373|372|374|373|373|372|300
1677772800000|2023-03-02 16:00:00|374|373|373|372|375|373|373|372|0
1677773100000|2023-03-02 16:05:00|374||373||374||373||700
1677773400000|2023-03-02 16:10:00|374|371|373|372|374|372|373|371|0
1677773700000|2023-03-02 16:15:00|374|373|374|372|375|373|374|372|400
1677774000000|2023-03-02 16:20:00|375|373|372|371|375|373|372|371|300
1677774300000|2023-03-02 16:25:00|373|370|370|369|373|370|370|369|1000
1677774600000|2023-03-02 16:30:00|371|368|371|369|371|369|370|368|0
1677774900000|2023-03-02 16:35:00||368||369||369||368|0
1677775200000|2023-03-02 16:40:00|372|370|372|371|372|371|371|370|900
1677775500000|2023-03-02 16:45:00|373|372|374|372|374|372|373|372|900
1677775800000|2023-03-02 16:50:00|375|373|373|371|375|373|372|370|1600
1677776100000|2023-03-02 16:55:00|374|370|374|372|374|372|374|370|0
1677776400000|2023-03-02 17:00:00|373||374||374||373||0
1677776700000|2023-03-02 17:05:00|||||||||1000
1677777000000|2023-03-02 17:10:00|373|373|373|372|373|373|373|372|600
1677777300000|2023-03-02 17:15:00|372|371|371|369|372|371|371|369|1500
1677777600000|2023-03-02 17:20:00|372|370|373|371|373|371|372|370|2200
1677777900000|2023-03-02 17:25:00|374|372|374|372|374|372|374|372|100
1677778200000|2023-03-02 17:30:00|375|373|373|371|375|373|373|371|1100
1677778500000|2023-03-02 17:35:00|374|372|374|373|375|373|374|372|100
1677778800000|2023-03-02 17:40:00|373|371|374|372|374|372|373|371|400
1677779100000|2023-03-02 17:45:00|373|371|373|371|374|371|373|371|0
1677779400000|2023-03-02 17:50:00|374|372|374|372|374|372|374|372|0
1677779700000|2023-03-02 17:55:00|373||373||374||373||0
1677780000000|2023-03-02 18:00:00|374|373|375|373|375|374|374|372|600
1677780300000|2023-03-02 18:05:00|374|374|375|373|376|374|374|373|0
1677780600000|2023-03-02 18:10:00|376|374|376|374|376|374|375|373|0
1677780900000|2023-03-02 18:15:00|375|373|375|373|375|373|374|373|400
1677781200000|2023-03-02 18:20:00||374||374||374||374|100
1677781500000|2023-03-02 18:25:00|374|373|375|373|375|373|374|373|100
1677781800000|2023-03-02 18:30:00||374||374||374||373|0
1677782100000|2023-03-02 18:35:00|376|375|377|376|379|378|376|375|2400
1677782400000|2023-03-02 18:40:00|378|377|376|374|378|377|376|374|700
1677782700000|2023-03-02 18:45:00|375|373|377|375|377|375|375|373|200
1677783000000|2023-03-02 18:50:00|378|376|378|376|378|376|378|376|0
1677783300000|2023-03-02 18:55:00|377|377|381|379|381|379|377|377|5000
1677783600000|2023-03-02 19:00:00|382|380|381|380|382|381|381|379|400
1677783900000|2023-03-02 19:05:00|383|381|381|379|383|381|381|379|2800
1677784200000|2023-03-02 19:10:00|380|378|378|376|380|378|378|376|500
1677784500000|2023-03-02 19:15:00|377|375|379|377|379|377|377|375|100
1677784800000|2023-03-02 19:20:00|380|378|379|378|380|378|379|378|2500
1677785100000|2023-03-02 19:25:00|380|379|382|380|382|380|380|378|3100
1677785400000|2023-03-02 19:30:00|383|381|382|380|384|382|382|380|1200
1677785700000|2023-03-02 19:35:00|383|382|383|381|383|382|381|380|2400
1677786000000|2023-03-02 19:40:00|384|383|384|382|384|383|384|382|5400
1677786300000|2023-03-02 19:45:00|383|383|383|381|383|383|383|381|1300
1677786600000|2023-03-02 19:50:00|385|382|382|381|385|383|382|381|700
1677786900000|2023-03-02 19:55:00|383|382|383|382|383|382|382|382|1600
1677787200000|2023-03-02 20:00:00|385|383|381|380|385|383|381|380|6700
1677787500000|2023-03-02 20:05:00|382|381|382|380|383|381|381|380|200
1677787800000|2023-03-02 20:10:00|381|379|382|380|382|380|380|379|400
1677788100000|2023-03-02 20:15:00|381|378|380|378|382|378|379|377|200
1677788400000|2023-03-02 20:20:00|379|377|378|376|380|378|378|376|400
1677788700000|2023-03-02 20:25:00|377|377|377|376|379|377|377|376|5600
1677789000000|2023-03-02 20:30:00|||||||||300
1677789300000|2023-03-02 20:35:00|379|377|382|381|382|381|378|377|1700
1677789600000|2023-03-02 20:40:00|381|380|381|380|382|381|380|379|5800
1677789900000|2023-03-02 20:45:00|382||382||382||381||300
1677790200000|2023-03-02 20:50:00|381|379|378|377|382|379|378|377|1900
1677790500000|2023-03-02 20:55:00|379|378|378|377|380|379|378|377|3900
1677853800000|2023-03-03 14:30:00|368|365|368|365|372|369|367|364|10500
1677854100000|2023-03-03 14:35:00|367|363|362|360|368|364|362|360|1900
1677854400000|2023-03-03 14:40:00|360|359|362|360|362|360|359|357|2600
1677854700000|2023-03-03 14:45:00|364|361|363|360|365|363|360|358|2700
1677855000000|2023-03-03 14:50:00|362|361|361|359|363|362|360|359|700
1677855300000|2023-03-03 14:55:00|360|358|361|359|361|359|359|358|400
1677855600000|2023-03-03 15:00:00|360|360|355|353|361|360|354|353|8900
1677855900000|2023-03-03 15:05:00|354|354|354|352|354|354|353|352|2600
1677856200000|2023-03-03 15:10:00|355|353|360|358|360|358|355|353|1800
1677856500000|2023-03-03 15:15:00|359|359|358|356|360|359|358|356|1200
1677856800000|2023-03-03 15:20:00|359|357|359|358|361|359|359|356|1200
1677857100000|2023-03-03 15:25:00|360|359|358|356|361|359|357|355|2300
1677857400000|2023-03-03 15:30:00|357|355|357|355|358|355|356|355|3000
1677857700000|2023-03-03 15:35:00|355|354|355|353|356|354|354|353|1500
1677858000000|2023-03-03 15:40:00|354|354|355|353|355|354|354|353|2500
1677858300000|2023-03-03 15:45:00|357|355|355|353|357|355|355|353|1000
1677858600000|2023-03-03 15:50:00|353|352|352|350|354|353|351|350|4700
1677858900000|2023-03-03 15:55:00||351||351||351||350|1300
1677859200000|2023-03-03 16:00:00|353|352|351|350|354|352|351|350|4400
1677859500000|2023-03-03 16:05:00|350|349|351|349|351|350|350|349|5000
1677859800000|2023-03-03 16:10:00|350|350|351|350|351|350|350|350|2200
1677860100000|2023-03-03 16:15:00|352|351|354|352|355|353|352|350|2100
1677860400000|2023-03-03 16:20:00|355|353|354|353|355|353|353|352|1000
1677860700000|2023-03-03 16:25:00|355|354|357|355|357|355|354|353|5600
1677861000000|2023-03-03 16:30:00|358|356|357|356|360|358|357|355|4900
1677861300000|2023-03-03 16:35:00|358|357|358|357|359|357|358|356|1700
1677861600000|2023-03-03 16:40:00|359|358|359|357|359|358|358|357|2500
1677861900000|2023-03-03 16:45:00|360|358|358|357|361|360|358|356|4000
1677862200000|2023-03-03 16:50:00|359|358|360|358|360|359|358|357|2800
1677862500000|2023-03-03 16:55:00|361|359|360|359|361|360|360|359|2400
1677862800000|2023-03-03 17:00:00|362|360|361|360|362|360|361|360|100
1677863100000|2023-03-03 17:05:00|363|361|362|361|363|361|362|361|600
1677863400000|2023-03-03 17:10:00|364|362|364|362|364|362|364|362|1200
1677863700000|2023-03-03 17:15:00|363|363|363|362|363|363|363|362|2200
1677864000000|2023-03-03 17:20:00|364|363|367|365|367|366|364|363|4200
1677864300000|2023-03-03 17:25:00|368|366|367|366|368|367|367|366|1800
1677864600000|2023-03-03 17:30:00|368||368||368||367||2400
1677864900000|2023-03-03 17:35:00|370|369|370|369|372|370|370|368|2100
1677865200000|2023-03-03 17:40:00|369|368|370|368|370|368|369|368|700
1677865500000|2023-03-03 17:45:00|371|369|372|371|372|371|371|369|900
1677865800000|2023-03-03 17:50:00|373|372|373|372|374|373|373|372|1600
1677866100000|2023-03-03 17:55:00|372|371|372|370|373|371|371|370|2500
1677866400000|2023-03-03 18:00:00|371|368|364|362|371|368|364|362|2800
1677866700000|2023-03-03 18:05:00|365|363|369|367|369|367|365|363|1500
1677867000000|2023-03-03 18:10:00|370|368|368|367|370|369|367|365|4900
1677867300000|2023-03-03 18:15:00|367|366|366|364|368|366|366|364|0
1677867600000|2023-03-03 18:20:00|365|363|364|363|365|363|364|363|100
1677867900000|2023-03-03 18:25:00|365|362|367|365|367|366|365|362|1600
1677868200000|2023-03-03 18:30:00|368|366|366|364|368|367|366|364|700
1677868500000|2023-03-03 18:35:00|368|365|367|365|368|366|367|365|1000
1677868800000|2023-03-03 18:40:00|366|364|365|364|367|365|365|364|1200
1677869100000|2023-03-03 18:45:00|366||366||366||366||600
1677869700000|2023-03-03 18:55:00|365||365||365||365||0
1677870000000|2023-03-03 19:00:00|366|365|366|364|367|366|365|364|1100
1677870300000|2023-03-03 19:05:00|367|365|368|366|368|366|367|365|600
1677870600000|2023-03-03 19:10:00||367||366||367||366|0
1677870900000|2023-03-03 19:15:00|||||||||100
1677871200000|2023-03-03 19:20:00|367|367|367|366|367|367|367|366|900
1677871500000|2023-03-03 19:25:00|368|365|366|365|368|365|366|365|3200
1677871800000|2023-03-03 19:30:00|367||367||367||367||500
1677872100000|2023-03-03 19:35:00|366||366||367||366||0
1677872400000|2023-03-03 19:40:00|||||||||200
1677872700000|2023-03-03 19:45:00|||||||||200
1677873000000|2023-03-03 19:50:00|367|366|368|366|368|367|367|366|800
1677873300000|2023-03-03 19:55:00|370|368|370|368|370|368|370|368|800
1677873600000|2023-03-03 20:00:00|372|369|371|369|372|370|371|369|600
1677873900000|2023-03-03 20:05:00|370|368|370|368|371|369|369|367|1400
1677874200000|2023-03-03 20:10:00|369|367|369|367|370|368|368|367|200
1677874500000|2023-03-03 20:15:00|370|368|371|369|371|369|369|367|1100
1677874800000|2023-03-03 20:20:00|370|370|374|373|374|373|370|370|7100
1677875100000|2023-03-03 20:25:00|373|371|374|373|374|373|373|371|2700
1677875400000|2023-03-03 20:30:00||372||373||373||372|200
1677875700000|2023-03-03 20:35:00|373|372|374|373|374|373|372|371|2000
1677876300000|2023-03-03 20:45:00|373|372|374|372|374|373|373|372|2000
1677876600000|2023-03-03 20:50:00|373|371|374|373|374|373|373|371|2900
1677876900000|2023-03-03 20:55:00|375||376||377||375||7700
1678113000000|2023-03-06 14:30:00|372|370|372|371|375|372|369|367|1100
1678113300000|2023-03-06 14:35:00|371|369|374|372|375|373|371|368|1300
1678113600000|2023-03-06 14:40:00|375|373|375|373|375|374|373|371|1500
1678113900000|2023-03-06 14:45:00|376|375|375|374|376|375|374|372|600
1678114200000|2023-03-06 14:50:00|378|376|381|379|381|379|378|376|1000
1678114500000|2023-03-06 14:55:00|382|380|382|380|382|380|380|379|0
1678114800000|2023-03-06 15:00:00|384|381|383|382|384|382|383|380|300
1678115100000|2023-03-06 15:05:00|382|381|388|385|389|387|382|381|4300
1678115400000|2023-03-06 15:10:00|387|386|392|389|392|390|387|386|800
1678115700000|2023-03-06 15:15:00|393|390|391|389|393|391|391|389|3200
1678116000000|2023-03-06 15:20:00|390|390|389|387|391|390|387|385|2700
1678116300000|2023-03-06 15:25:00|388|386|388|387|390|388|388|386|1400
1678116600000|2023-03-06 15:30:00|389|388|385|384|389|388|385|383|800
1678116900000|2023-03-06 15:35:00|384|383|385|384|386|385|384|383|400
1678117200000|2023-03-06 15:40:00|384|383|387|385|387|385|384|382|1000
1678117500000|2023-03-06 15:45:00|386|384|388|386|388|386|385|384|1500
1678117800000|2023-03-06 15:50:00|389|388|389|387|392|390|387|386|8300
1678118100000|2023-03-06 15:55:00|388|386|385|384|388|386|384|383|4200
1678118400000|2023-03-06 16:00:00|387|385|389|388|390|388|387|385|1300
1678118700000|2023-03-06 16:05:00|390|389|386|385|390|389|386|384|500
1678119000000|2023-03-06 16:10:00|388|384|388|386|389|387|387|384|1400
1678119300000|2023-03-06 16:15:00|387|387|385|384|388|387|385|384|2500
1678119600000|2023-03-06 16:20:00|384|383|382|381|384|383|382|380|4000
1678119900000|2023-03-06 16:25:00|381|380|378|376|381|380|378|376|2400
1678120200000|2023-03-06 16:30:00|377|377|377|376|378|377|377|376|1100
1678120500000|2023-03-06 16:35:00|||||||||600
1678120800000|2023-03-06 16:40:00||375||376||376||375|6600
1678121100000|2023-03-06 16:45:00|375|373|375|373|375|373|375|373|2200
1678121400000|2023-03-06 16:50:00|374|372|379|377|379|377|374|372|1600
1678121700000|2023-03-06 16:55:00|380|378|378|376|380|378|376|374|800
1678122000000|2023-03-06 17:00:00|379|377|377|376|379|377|377|376|7400
1678122300000|2023-03-06 17:05:00|376|375|377|375|377|375|375|374|500
1678122600000|2023-03-06 17:10:00|378|376|379|377|379|377|378|375|100
1678122900000|2023-03-06 17:15:00|378||378||379||378||2400
1678123200000|2023-03-06 17:20:00|377|376|377|375|377|376|377|375|100
1678123500000|2023-03-06 17:25:00|376||376||376||376||200
1678123800000|2023-03-06 17:30:00|375|374|375|374|376|374|375|374|1000
1678124100000|2023-03-06 17:35:00|374|373|376|374|377|375|374|373|700
1678124400000|2023-03-06 17:40:00|375|373|375|373|376|374|374|373|900
1678124700000|2023-03-06 17:45:00|374|372|376|374|376|374|374|372|900
1678125000000|2023-03-06 17:50:00|375|375|377|376|377|376|375|374|700
1678125300000|2023-03-06 17:55:00||375||375||376||375|100
1678125600000|2023-03-06 18:00:00|378|376|378|376|378|376|378|376|300
1678125900000|2023-03-06 18:05:00|377|375|377|375|377|375|377|375|100
1678126200000|2023-03-06 18:10:00|376|376|377|375|377|376|376|375|1500
1678126500000|2023-03-06 18:15:00|378|376|378|376|378|376|378|375|400
1678126800000|2023-03-06 18:20:00|377|375|377|376|378|376|377|375|300
1678127100000|2023-03-06 18:25:00|378|375|378|376|378|376|378|375|300
1678127400000|2023-03-06 18:30:00|377|377|378|376|378|377|377|376|400
1678127700000|2023-03-06 18:35:00|377|375|375|373|377|375|375|373|1200
1678128000000|2023-03-06 18:40:00||374||373||374||373|300
1678128600000|2023-03-06 18:50:00||374||373||374||373|0
1678129500000|2023-03-06 19:05:00||374||374||374||374|100
1678129800000|2023-03-06 19:10:00|376|375|377|376|377|376|376|374|700
1678130100000|2023-03-06 19:15:00|376|375|375|373|377|375|375|373|800
1678130400000|2023-03-06 19:20:00|376|374|376|374|377|375|375|374|500
1678130700000|2023-03-06 19:25:00|375|372|375|373|375|373|373|371|14500
1678131000000|2023-03-06 19:30:00|377|374|377|375|377|376|376|374|1000
1678131300000|2023-03-06 19:35:00||376||376||376||375|1000
1678131600000|2023-03-06 19:40:00|376|375|376|375|376|375|376|375|200
1678131900000|2023-03-06 19:45:00|375|374|375|373|375|374|374|373|300
1678132200000|2023-03-06 19:50:00|374|374|375|374|375|374|374|374|300
1678132500000|2023-03-06 19:55:00|376|375|376|375|376|375|374|372|900
1678132800000|2023-03-06 20:00:00|377|376|377|375|377|376|377|375|100
1678133100000|2023-03-06 20:05:00|376|376|377|376|377|376|376|375|300
1678133400000|2023-03-06 20:10:00|378|377|376|375|378|377|376|374|400
1678133700000|2023-03-06 20:15:00||374||374||375||374|0
1678134000000|2023-03-06 20:20:00|375|373|375|374|375|374|375|373|1900
1678134300000|2023-03-06 20:25:00|374|372|375|373|375|374|374|372|1000
1678134600000|2023-03-06 20:30:00|374|374|375|373|375|374|374|373|1400
1678134900000|2023-03-06 20:35:00|374|374|378|377|378|377|374|374|4800
1678135200000|2023-03-06 20:40:00|379|378|378|377|379|378|378|377|1600
1678135500000|2023-03-06 20:45:00|377|376|378|376|378|376|377|376|2200
1678135800000|2023-03-06 20:50:00|377|377|377|376|378|377|377|376|700
1678136100000|2023-03-06 20:55:00|376|375|379|375|379|375|376|375|7200
1678199400000|2023-03-07 14:30:00|381|375|371|367|381|375|371|367|0
1678199700000|2023-03-07 14:35:00|370|368|376|373|377|375|370|368|0
1678200000000|2023-03-07 14:40:00|375|372|370|368|376|373|370|368|0
1678200300000|2023-03-07 14:45:00|371|369|371|368|371|369|369|368|0
1678200600000|2023-03-07 14:50:00|370|369|369|367|370|369|369|367|0
1678200900000|2023-03-07 14:55:00|370|368|370|367|371|369|369|367|0
1678201200000|2023-03-07 15:00:00|369|368|367|365|369|368|366|365|0
1678201500000|2023-03-07 15:05:00|366|364|360|358|366|364|360|358|0
1678201800000|2023-03-07 15:10:00|361|359|364|363|366|364|360|358|0
1678202100000|2023-03-07 15:15:00|363|362|362|361|363|362|362|360|0
1678202400000|2023-03-07 15:20:00|361|360|366|364|367|365|361|359|0
1678202700000|2023-03-07 15:25:00|367|365|368|366|368|366|364|362|0
1678203000000|2023-03-07 15:30:00|367|365|371|370|371|370|367|365|0
1678203300000|2023-03-07 15:35:00|372|371|370|368|373|371|370|368|0
1678203600000|2023-03-07 15:40:00|369|367|366|365|369|367|366|365|0
1678203900000|2023-03-07 15:45:00|365|364|367|366|368|367|365|364|0
1678204200000|2023-03-07 15:50:00|368|365|365|363|368|365|364|362|0
1678204500000|2023-03-07 15:55:00|366|364|365|363|366|365|364|363|0
1678204800000|2023-03-07 16:00:00|364|362|366|364|366|364|363|362|0
1678205100000|2023-03-07 16:05:00|365|365|364|363|366|365|364|363|0
1678205400000|2023-03-07 16:10:00|365|364|364|363|366|364|364|363|0
1678205700000|2023-03-07 16:15:00|363|362|365|363|365|364|363|362|0
1678206000000|2023-03-07 16:20:00|364|364|363|362|364|364|363|362|0
1678206300000|2023-03-07 16:25:00|362|361|362|360|363|361|362|360|0
1678206600000|2023-03-07 16:30:00|363|361|363|362|364|362|363|360|0
1678206900000|2023-03-07 16:35:00|364|361|363|361|364|362|363|361|0
1678207200000|2023-03-07 16:40:00|362|362|364|362|364|362|362|360|0
1678207500000|2023-03-07 16:45:00|365|363|366|364|366|365|365|362|0
1678207800000|2023-03-07 16:50:00|365|365|366|364|366|365|365|364|0
1678208100000|2023-03-07 16:55:00|365|363|364|362|366|364|364|362|0
1678208400000|2023-03-07 17:00:00|363|363|364|362|364|363|363|362|0
1678208700000|2023-03-07 17:05:00|363|363|363|362|364|363|363|362|0
1678209000000|2023-03-07 17:10:00|364|363|363|362|364|363|363|362|0
1678209300000|2023-03-07 17:15:00|364|363|364|363|364|363|364|363|0
1678209600000|2023-03-07 17:20:00|366|365|365|364|369|367|365|363|0
1678209900000|2023-03-07 17:25:00|367|365|366|365|367|365|365|364|0
1678210200000|2023-03-07 17:30:00|367||367||367||367||0
1678210500000|2023-03-07 17:35:00|368|366|366|365|369|367|366|365|100
1678210800000|2023-03-07 17:40:00|365|364|366|365|366|365|365|364|300
1678211100000|2023-03-07 17:45:00|368|366|369|367|369|367|367|365|400
1678211400000|2023-03-07 17:50:00|368|366|366|364|368|367|366|364|0
1678211700000|2023-03-07 17:55:00|365||365||366||365||100
1678212000000|2023-03-07 18:00:00|366|363|365|363|366|364|365|363|700
1678212300000|2023-03-07 18:05:00|364|364|364|363|365|364|364|363|100
1678212600000|2023-03-07 18:10:00|363|362|365|363|365|363|363|362|800
1678212900000|2023-03-07 18:15:00|364||364||365||364||0
1678213200000|2023-03-07 18:20:00|363|362|362|361|364|363|362|361|1500
1678213500000|2023-03-07 18:25:00|||||||||2800
1678213800000|2023-03-07 18:30:00|364|362|364|363|365|363|364|362|300
1678214100000|2023-03-07 18:35:00|363|362|363|361|363|362|362|360|3100
1678214400000|2023-03-07 18:40:00|362|360|361|360|362|360|361|360|2700
1678214700000|2023-03-07 18:45:00|||||||||300
1678215000000|2023-03-07 18:50:00|362||362||362||362||100
1678215300000|2023-03-07 18:55:00|363|361|363|361|363|361|363|360|1400
1678215600000|2023-03-07 19:00:00|362|360|362|360|362|360|362|360|100
1678216200000|2023-03-07 19:10:00|363|361|363|361|363|361|363|361|800
1678216500000|2023-03-07 19:15:00|362||363||363||362||100
1678216800000|2023-03-07 19:20:00|362|362|362|360|362|362|362|360|1200
1678217100000|2023-03-07 19:25:00|361|358|360|358|361|359|359|358|2500
1678217400000|2023-03-07 19:30:00|363|361|363|361|363|361|362|361|200
1678217700000|2023-03-07 19:35:00|362||362||363||362||0
1678218000000|2023-03-07 19:40:00|361|360|362|360|362|360|361|360|200
1678218300000|2023-03-07 19:45:00|361||361||361||361||200
1678218600000|2023-03-07 19:50:00|360|359|360|359|360|359|360|359|100
1678218900000|2023-03-07 19:55:00||358||358||358||358|200
1678219200000|2023-03-07 20:00:00|359|359|359|358|359|359|359|358|700
1678219500000|2023-03-07 20:05:00|||||||||2300
1678219800000|2023-03-07 20:10:00|||||||||200
1678220100000|2023-03-07 20:15:00|358|357|360|359|360|359|358|357|500
1678220400000|2023-03-07 20:20:00|361|360|361|360|361|360|361|360|300
1678220700000|2023-03-07 20:25:00|360|359|360|359|361|360|360|359|1600
1678221000000|2023-03-07 20:30:00|361|360|362|360|362|360|361|359|200
1678221300000|2023-03-07 20:35:00|361||361||361||361||0
1678221600000|2023-03-07 20:40:00|362|361|363|361|363|361|362|361|4800
1678221900000|2023-03-07 20:45:00|362|360|361|360|362|360|361|360|1100
1678222200000|2023-03-07 20:50:00|360|359|360|359|360|359|360|359|200
1678222500000|2023-03-07 20:55:00|362||363||363||362||5300
1678285800000|2023-03-08 14:30:00|365|360|356|353|365|360|355|351|3100
1678286100000|2023-03-08 14:35:00|355|354|358|356|358|356|355|353|900
1678286400000|2023-03-08 14:40:00|357|355|357|354|360|358|356|354|800
1678286700000|2023-03-08 14:45:00|356|355|357|355|358|355|356|354|300
1678287000000|2023-03-08 14:50:00|358|356|356|355|360|357|356|354|500
1678287300000|2023-03-08 14:55:00|357|356|359|353|359|357|357|353|600
1678287600000|2023-03-08 15:00:00|358|354|356|354|358|355|355|353|1100
1678287900000|2023-03-08 15:05:00|355|355|357|356|358|356|355|353|1600
1678288200000|2023-03-08 15:10:00|358|357|360|358|364|361|357|357|300
1678288500000|2023-03-08 15:15:00|359|357|357|356|360|359|357|355|300
1678288800000|2023-03-08 15:20:00|356|355|360|357|361|359|354|353|2300
1678289100000|2023-03-08 15:25:00|359|356|358|356|359|357|357|355|100
1678289400000|2023-03-08 15:30:00|357|357|361|359|363|361|357|357|2100
1678289700000|2023-03-08 15:35:00|362|358|362|361|363|361|360|358|100
1678290000000|2023-03-08 15:40:00|363|360|362|361|363|361|362|360|800
1678290300000|2023-03-08 15:45:00|363|360|360|358|363|361|360|358|1500
1678290600000|2023-03-08 15:50:00|359|359|362|360|362|360|359|358|2300
1678290900000|2023-03-08 15:55:00|361||362||362||361||4500
1678291200000|2023-03-08 16:00:00|361|361|363|361|363|361|361|360|100
1678291500000|2023-03-08 16:05:00|364|362|363|361|365|363|363|361|400
1678291800000|2023-03-08 16:10:00|362|360|362|361|363|361|362|360|200
1678292100000|2023-03-08 16:15:00|363|360|363|362|364|362|362|360|1000
1678292400000|2023-03-08 16:20:00|362|361|363|361|363|361|362|360|600
1678292700000|2023-03-08 16:25:00|362|360|363|361|363|362|361|360|1500
1678293000000|2023-03-08 16:30:00|362|360|361|359|363|362|361|359|2600
1678293300000|2023-03-08 16:35:00|360|358|362|360|362|360|360|358|0
1678293600000|2023-03-08 16:40:00|363|361|363|362|363|362|362|361|200
1678293900000|2023-03-08 16:45:00|364|363|365|363|365|363|364|363|2900
1678294200000|2023-03-08 16:50:00|364|364|364|362|365|364|364|362|300
1678294500000|2023-03-08 16:55:00|365|363|364|362|365|363|363|362|100
1678294800000|2023-03-08 17:00:00|363|363|363|362|363|363|363|362|300
1678295100000|2023-03-08 17:05:00|364|361|362|360|364|361|362|360|100
1678295400000|2023-03-08 17:10:00|363|361|362|360|363|361|361|360|100
1678295700000|2023-03-08 17:15:00|361||361||362||361||100
1678296000000|2023-03-08 17:20:00|||||||||1900
1678296300000|2023-03-08 17:25:00|360|358|360|359|361|359|360|358|600
1678296600000|2023-03-08 17:30:00|359|358|361|360|361|360|358|357|2000
1678296900000|2023-03-08 17:35:00|362|361|364|363|365|363|362|361|2000
1678297500000|2023-03-08 17:45:00|363|362|364|362|364|362|363|362|500
1678297800000|2023-03-08 17:50:00|365|363|365|363|365|364|364|363|400
1678298100000|2023-03-08 17:55:00|364||365||365||364||0
1678298400000|2023-03-08 18:00:00|364|364|365|363|365|364|364|362|0
1678298700000|2023-03-08 18:05:00|366|364|368|366|368|366|366|364|5500
1678299000000|2023-03-08 18:10:00|367|365|368|366|368|366|366|365|300
1678299300000|2023-03-08 18:15:00|367|365|367|365|368|366|367|365|200
1678299600000|2023-03-08 18:20:00|366|366|368|366|368|366|366|366|0
1678299900000|2023-03-08 18:25:00|367|365|366|364|367|366|366|364|500
1678300200000|2023-03-08 18:30:00|365|365|368|366|368|366|365|365|200
1678300500000|2023-03-08 18:35:00|367|365|367|365|368|365|367|365|100
1678300800000|2023-03-08 18:40:00|366|364|366|364|367|365|366|364|0
1678301100000|2023-03-08 18:45:00|365|365|365|363|366|365|365|363|0
1678301400000|2023-03-08 18:50:00|364|362|366|364|366|364|364|362|0
1678301700000|2023-03-08 18:55:00|365|363|365|363|365|363|364|362|600
1678302000000|2023-03-08 19:00:00|366|364|366|365|366|365|366|364|200
1678302300000|2023-03-08 19:05:00|367|366|368|366|368|366|367|366|500
1678302600000|2023-03-08 19:10:00|369|367|368|367|369|367|368|367|100
1678302900000|2023-03-08 19:15:00|367|366|368|366|368|367|367|366|100
1678303200000|2023-03-08 19:20:00|369|367|369|368|369|368|368|366|0
1678303500000|2023-03-08 19:25:00|||||||||100
1678303800000|2023-03-08 19:30:00||367||367||367||367|100
1678304100000|2023-03-08 19:35:00|370|368|370|368|370|369|370|368|3200
1678304400000|2023-03-08 19:40:00|369|367|369|367|369|368|369|367|100
1678304700000|2023-03-08 19:45:00|370|368|370|368|370|368|370|367|100
1678305000000|2023-03-08 19:50:00|369|367|368|366|369|368|368|366|100
1678305300000|2023-03-08 19:55:00|367|365|367|365|367|365|366|365|0
1678305600000|2023-03-08 20:00:00|366|364|365|364|366|364|365|364|100
1678305900000|2023-03-08 20:05:00|364|363|365|363|365|363|363|361|300
1678306200000|2023-03-08 20:10:00|364|364|365|363|365|364|364|363|5600
1678306500000|2023-03-08 20:15:00|364||365||365||364||0
1678306800000|2023-03-08 20:20:00|364|364|365|363|365|364|364|363|1200
1678307100000|2023-03-08 20:25:00|366|364|366|365|366|365|366|363|300
1678307400000|2023-03-08 20:30:00|367|364|367|366|367|366|367|364|700
1678307700000|2023-03-08 20:35:00|368|367|369|367|369|368|368|366|200
1678308000000|2023-03-08 20:40:00|368|366|369|368|369|368|368|366|1200
1678308300000|2023-03-08 20:45:00|368|367|367|366|368|367|367|366|1200
1678308600000|2023-03-08 20:50:00|366|365|366|365|366|365|366|365|400
1678308900000|2023-03-08 20:55:00|369||369||369||369||6200
1678372200000|2023-03-09 14:30:00|373|369|370|367|373|369|362|361|2400
1678372500000|2023-03-09 14:35:00|369|368|369|367|370|368|368|366|400
1678372800000|2023-03-09 14:40:00|368|366|366|364|368|366|365|362|0
1678373100000|2023-03-09 14:45:00|364|362|367|365|369|367|364|362|4200
1678373400000|2023-03-09 14:50:00|366|366|364|363|366|366|363|361|0
1678373700000|2023-03-09 14:55:00|363|362|364|362|364|363|363|362|300
1678374000000|2023-03-09 15:00:00|363|361|367|365|367|365|363|361|1600
1678374300000|2023-03-09 15:05:00|368|366|368|366|368|366|367|366|100
1678374600000|2023-03-09 15:10:00|367|365|365|363|367|365|365|363|2000
1678374900000|2023-03-09 15:15:00|364|362|363|361|364|363|362|360|800
1678375200000|2023-03-09 15:20:00||360||360||361||360|100
1678375500000|2023-03-09 15:25:00|362|361|366|364|366|364|362|361|600
1678375800000|2023-03-09 15:30:00|367|365|365|364|367|365|365|364|1300
1678376100000|2023-03-09 15:35:00|364|363|364|362|364|364|364|362|200
1678376400000|2023-03-09 15:40:00|363|361|363|362|363|362|363|361|700
1678376700000|2023-03-09 15:45:00|364|361|365|363|365|364|364|361|500
1678377000000|2023-03-09 15:50:00|364|362|364|362|364|362|364|362|0
1678377300000|2023-03-09 15:55:00|363|361|363|362|364|362|362|360|800
1678377600000|2023-03-09 16:00:00|362|360|362|361|362|361|362|360|2400
1678377900000|2023-03-09 16:05:00||360||361||361||360|100
1678378200000|2023-03-09 16:10:00|363|360|362|361|363|361|361|360|700
1678378500000|2023-03-09 16:15:00|363|362|362|361|364|363|362|361|2600
1678378800000|2023-03-09 16:20:00|363||362||363||362||100
1678379100000|2023-03-09 16:25:00|361|360|359|358|361|360|359|357|700
1678379400000|2023-03-09 16:30:00|360|359|360|358|361|359|360|358|800
1678379700000|2023-03-09 16:35:00|359|357|359|358|359|358|359|357|300
1678380000000|2023-03-09 16:40:00|358|357|358|357|358|358|358|357|0
1678380300000|2023-03-09 16:45:00|359|358|361|359|361|359|359|358|500
1678380900000|2023-03-09 16:55:00|360|358|359|358|360|359|359|358|100
1678381200000|2023-03-09 17:00:00|360|359|359|358|360|359|359|358|1400
1678381500000|2023-03-09 17:05:00|360|359|360|359|361|359|359|358|500
1678381800000|2023-03-09 17:10:00|359|358|362|360|362|360|359|358|800
1678382100000|2023-03-09 17:15:00|361||361||361||361||4300
1678382400000|2023-03-09 17:20:00|363|361|360|358|363|361|360|358|3800
1678382700000|2023-03-09 17:25:00|362|360|362|360|362|361|361|359|1100
1678383000000|2023-03-09 17:30:00|361|361|360|359|361|361|360|359|0
1678383300000|2023-03-09 17:35:00|359|358|358|357|359|358|358|357|1100
1678383600000|2023-03-09 17:40:00|357|356|357|355|358|357|357|355|300
1678383900000|2023-03-09 17:45:00|356|354|355|354|356|354|355|353|500
1678384200000|2023-03-09 17:50:00|356|355|357|355|357|355|356|355|600
1678384500000|2023-03-09 17:55:00|356|354|356|354|356|354|356|354|0
1678384800000|2023-03-09 18:00:00|355|355|356|354|356|355|355|354|700
1678385100000|2023-03-09 18:05:00|355||355||355||355||0
1678385400000|2023-03-09 18:10:00|354|353|354|352|354|353|354|352|2800
1678385700000|2023-03-09 18:15:00|353||354||354||353||1000
1678386000000|2023-03-09 18:20:00|355|353|353|352|355|353|353|352|1700
1678386300000|2023-03-09 18:25:00|352|351|352|350|353|351|352|350|4900
1678386600000|2023-03-09 18:30:00|351||351||352||351||1900
1678386900000|2023-03-09 18:35:00|352|351|352|350|353|351|352|350|2700
1678387200000|2023-03-09 18:40:00|353|351|353|351|353|351|352|350|100
1678387500000|2023-03-09 18:45:00|352|350|348|347|353|351|348|347|500
1678387800000|2023-03-09 18:50:00|349|346|348|346|349|347|348|346|200
1678388100000|2023-03-09 18:55:00|||||||||100
1678388400000|2023-03-09 19:00:00|347|345|346|345|347|345|346|345|1700
1678388700000|2023-03-09 19:05:00|345|344|345|343|345|345|345|343|2900
1678389000000|2023-03-09 19:10:00|346|344|346|344|346|344|346|344|200
1678389300000|2023-03-09 19:15:00|347|345|346|344|347|346|346|344|100
1678389600000|2023-03-09 19:20:00|345|343|348|347|348|347|345|343|1400
1678389900000|2023-03-09 19:25:00|347|346|346|345|348|346|346|345|300
1678390200000|2023-03-09 19:30:00|345|343|343|341|345|343|342|341|3500
1678390500000|2023-03-09 19:35:00|344|342|343|341|344|342|342|340|3800
1678390800000|2023-03-09 19:40:00|342|342|342|340|343|342|342|340|600
1678391100000|2023-03-09 19:45:00|340|339|339|337|341|339|338|336|3500
1678391400000|2023-03-09 19:50:00|338|336|338|336|339|337|337|335|3100
1678391700000|2023-03-09 19:55:00|337|335|336|334|338|336|336|334|1300
1678392000000|2023-03-09 20:00:00|335|335|335|333|336|335|335|333|3200
1678392300000|2023-03-09 20:05:00|334|332|334|332|334|332|334|332|2000
1678392600000|2023-03-09 20:10:00|333|331|332|330|333|331|332|330|1300
1678392900000|2023-03-09 20:15:00|331|329|330|328|331|329|330|328|4500
1678393200000|2023-03-09 20:20:00|329|327|330|328|330|328|329|327|1300
1678393500000|2023-03-09 20:25:00|328|329|328|327|328|329|328|325|2100
1678393800000|2023-03-09 20:30:00|327|325|330|327|330|328|327|325|4200
1678394100000|2023-03-09 20:35:00|328|328|327|326|328|328|327|325|15500
1678394400000|2023-03-09 20:40:00|326|325|327|326|327|326|326|324|4400
1678394700000|2023-03-09 20:45:00||325||326||326||325|4600
1678395000000|2023-03-09 20:50:00|328|325|329|327|329|328|327|325|11300
1678395300000|2023-03-09 20:55:00|330|328|329|328|330|328|328|326|2400
1678458600000|2023-03-10 14:30:00|321|313|325|322|331|327|321|313|9500
1678458900000|2023-03-10 14:35:00|324|321|319|317|326|323|318|316|3800
1678459200000|2023-03-10 14:40:00|318|316|310|308|318|316|310|308|4800
1678459500000|2023-03-10 14:45:00|309|306|309|307|309|307|305|303|11300
1678459800000|2023-03-10 14:50:00|308|306|310|308|311|309|306|304|15500
1678460100000|2023-03-10 14:55:00|309|307|312|310|312|310|306|305|7900
1678460400000|2023-03-10 15:00:00|313|311|316|314|320|319|313|311|11200
1678460700000|2023-03-10 15:05:00|317|315|319|317|320|319|317|315|10700
1678461000000|2023-03-10 15:10:00|318|316|317|315|319|317|316|315|2500
1678461300000|2023-03-10 15:15:00|316|316|312|310|318|316|312|310|11700
1678461600000|2023-03-10 15:20:00|313|311|312|310|313|311|309|308|2300
1678461900000|2023-03-10 15:25:00|311|309|311|309|313|311|310|308|100
1678462200000|2023-03-10 15:30:00|312|310|312|311|314|313|311|309|3200
1678462500000|2023-03-10 15:35:00|314|312|317|315|317|315|313|311|700
1678462800000|2023-03-10 15:40:00|318|316|314|312|319|317|314|312|2700
1678463100000|2023-03-10 15:45:00|313|311|313|311|314|311|312|310|2600
1678463400000|2023-03-10 15:50:00|312|312|315|313|315|314|312|310|1700
1678463700000|2023-03-10 15:55:00|316|314|319|317|319|317|316|314|1700
1678464000000|2023-03-10 16:00:00|318|316|318|316|319|317|317|315|7400
1678464300000|2023-03-10 16:05:00|317|317|319|317|319|317|317|316|1100
1678464600000|2023-03-10 16:10:00|318|318|318|316|318|318|317|316|500
1678464900000|2023-03-10 16:15:00|317|317|319|318|319|318|317|316|700
1678465200000|2023-03-10 16:20:00|322|320|325|323|325|323|322|320|1900
1678465500000|2023-03-10 16:25:00|324|322|326|325|327|325|324|322|1400
1678465800000|2023-03-10 16:30:00|327|326|330|328|330|328|326|325|2300
1678466100000|2023-03-10 16:35:00|331|329|337|335|337|335|331|328|9200
1678466400000|2023-03-10 16:40:00|338|334|330|329|338|334|330|328|21000
1678466700000|2023-03-10 16:45:00|332|330|323|322|332|330|322|321|1900
1678467000000|2023-03-10 16:50:00|322|321|322|320|322|321|319|317|8600
1678467300000|2023-03-10 16:55:00|321|321|323|321|323|321|321|320|900
1678467600000|2023-03-10 17:00:00|322|320|322|321|323|321|322|320|100
1678467900000|2023-03-10 17:05:00|321|320|319|318|321|320|319|317|5700
1678468200000|2023-03-10 17:10:00|320|319|321|319|321|320|319|319|100
1678468500000|2023-03-10 17:15:00|322|320|322|320|325|323|322|320|500
1678468800000|2023-03-10 17:20:00|321|319|321|319|322|320|321|319|0
1678469100000|2023-03-10 17:25:00|320|318|321|320|321|320|320|318|1000
1678469400000|2023-03-10 17:30:00|323|321|323|321|325|324|321|319|500
1678469700000|2023-03-10 17:35:00|322|322|321|319|322|322|320|318|0
1678470000000|2023-03-10 17:40:00|320|318|321|319|321|319|317|316|1600
1678470300000|2023-03-10 17:45:00|320|320|322|321|322|321|320|320|900
1678470600000|2023-03-10 17:50:00|321|320|318|316|322|320|318|316|0
1678470900000|2023-03-10 17:55:00|319|317|319|317|319|317|318|317|0
1678471200000|2023-03-10 18:00:00|321|318|322|320|323|321|320|318|1300
1678471500000|2023-03-10 18:05:00|321|321|322|320|322|321|321|320|0
1678471800000|2023-03-10 18:10:00|321|319|319|318|322|319|319|318|500
1678472100000|2023-03-10 18:15:00|318|317|318|317|320|318|318|317|400
1678472400000|2023-03-10 18:20:00|319||319||319||318||200
1678472700000|2023-03-10 18:25:00|318|318|319|318|322|320|318|318|8300
1678473000000|2023-03-10 18:30:00|318|317|320|318|321|319|318|316|4400
1678473300000|2023-03-10 18:35:00|319|317|319|318|320|318|318|317|800
1678473600000|2023-03-10 18:40:00|320|317|319|318|320|318|318|316|500
1678473900000|2023-03-10 18:45:00|318|317|320|318|320|318|318|316|4500
1678474200000|2023-03-10 18:50:00|319|317|319|317|319|318|319|317|0
1678474500000|2023-03-10 18:55:00||318||317||318||317|0
1678474800000|2023-03-10 19:00:00|318|318|322|321|323|321|318|317|1600
1678475100000|2023-03-10 19:05:00|323|320|324|322|324|322|320|318|500
1678475400000|2023-03-10 19:10:00|323|321|321|320|323|322|321|319|300
1678475700000|2023-03-10 19:15:00|320|319|322|320|322|320|320|319|1000
1678476000000|2023-03-10 19:20:00|321|319|321|319|322|319|320|318|1500
1678476300000|2023-03-10 19:25:00|320|318|320|318|320|319|320|318|0
1678476600000|2023-03-10 19:30:00|321|319|321|319|322|320|320|318|1500
1678476900000|2023-03-10 19:35:00|320|320|321|319|323|321|320|319|700
1678477200000|2023-03-10 19:40:00|320|320|321|320|323|321|320|320|500
1678477500000|2023-03-10 19:45:00|322|321|324|322|324|322|321|321|500
1678477800000|2023-03-10 19:50:00|323|321|324|322|324|322|323|321|100
1678478100000|2023-03-10 19:55:00|323|323|323|321|325|323|322|320|100
1678478400000|2023-03-10 20:00:00|324|322|323|322|324|323|323|321|300
1678478700000|2023-03-10 20:05:00|322|321|323|321|325|324|322|320|3600
1678479000000|2023-03-10 20:10:00|322|320|323|321|324|322|322|320|500
1678479300000|2023-03-10 20:15:00|324|322|323|321|325|323|322|320|1400
1678479600000|2023-03-10 20:20:00|322|320|324|322|324|323|322|320|700
1678479900000|2023-03-10 20:25:00|325|323|328|327|330|328|325|322|9200
1678480200000|2023-03-10 20:30:00|327|326|325|324|328|326|324|323|5200
1678480500000|2023-03-10 20:35:00|324|323|324|323|324|323|324|322|8100
1678480800000|2023-03-10 20:40:00||322||322||322||322|2300
1678481100000|2023-03-10 20:45:00|323||323||323||323||1500
1678481400000|2023-03-10 20:50:00|324|323|325|324|325|324|324|323|6600
1678481700000|2023-03-10 20:55:00|326|325|324|321|330|329|324|321|45200
1678714200000|2023-03-13 13:30:00|348|341|335|333|348|342|332|327|22100
1678714500000|2023-03-13 13:35:00|332|334|329|327|334|334|329|326|10800
1678714800000|2023-03-13 13:40:00|330|329|330|328|332|330|326|324|6900
1678715100000|2023-03-13 13:45:00|331|327|339|338|339|338|329|327|6800
1678715400000|2023-03-13 13:50:00|338|337|342|340|344|341|337|334|4600
1678715700000|2023-03-13 13:55:00|341|339|345|342|346|344|339|337|7800
1678716000000|2023-03-13 14:00:00|344|341|346|344|347|345|343|341|3400
1678716300000|2023-03-13 14:05:00|345|343|350|349|351|349|342|340|6000
1678716600000|2023-03-13 14:10:00|351|350|347|344|352|351|344|342|2300
1678716900000|2023-03-13 14:15:00|346|345|350|348|351|350|346|344|1700
1678717200000|2023-03-13 14:20:00|349|347|352|350|352|351|349|347|11900
1678717500000|2023-03-13 14:25:00|353|351|345|343|354|352|343|340|20200
1678717800000|2023-03-13 14:30:00|348|344|350|348|350|348|344|343|2800
1678718100000|2023-03-13 14:35:00|349|349|349|347|350|349|347|345|7800
1678718400000|2023-03-13 14:40:00|348|346|349|347|350|348|344|342|11200
1678718700000|2023-03-13 14:45:00|350|348|352|350|353|351|345|343|9900
1678719000000|2023-03-13 14:50:00|351|349|354|352|354|352|350|348|8900
1678719300000|2023-03-13 14:55:00|353|350|351|350|354|352|350|349|6600
1678719600000|2023-03-13 15:00:00|352|349|353|351|354|353|350|348|6200
1678719900000|2023-03-13 15:05:00|352|350|354|352|354|353|352|350|1200
1678720200000|2023-03-13 15:10:00|356|353|364|361|364|362|355|353|6400
1678720500000|2023-03-13 15:15:00|363|362|368|366|368|366|363|361|6000
1678720800000|2023-03-13 15:20:00|369|367|366|363|369|368|366|363|8400
1678721100000|2023-03-13 15:25:00|365|361|368|366|368|367|363|361|6200
1678721400000|2023-03-13 15:30:00|369|367|365|362|372|370|364|361|3400
1678721700000|2023-03-13 15:35:00|364|363|357|355|365|363|356|354|1600
1678722000000|2023-03-13 15:40:00|358|356|360|358|363|361|358|355|2600
1678722300000|2023-03-13 15:45:00|359|357|361|359|362|360|358|356|3200
1678722600000|2023-03-13 15:50:00|360|358|354|352|361|359|353|351|4400
1678722900000|2023-03-13 15:55:00|353|351|359|357|360|359|353|351|700
1678723200000|2023-03-13 16:00:00|360|358|359|357|364|362|357|355|2500
1678723500000|2023-03-13 16:05:00|360|358|362|360|363|361|360|357|800
1678723800000|2023-03-13 16:10:00|360|358|358|356|361|359|355|353|6000
1678724100000|2023-03-13 16:15:00|359|357|360|358|361|359|359|356|500
1678724400000|2023-03-13 16:20:00|361|359|356|354|361|360|356|354|4700
1678724700000|2023-03-13 16:25:00|355|355|357|356|358|356|354|352|800
1678725000000|2023-03-13 16:30:00|356|355|354|353|356|355|353|351|400
1678725300000|2023-03-13 16:35:00|355|354|357|356|358|356|355|353|22900
1678725600000|2023-03-13 16:40:00|358|357|361|360|362|360|358|357|900
1678725900000|2023-03-13 16:45:00|362|361|362|360|363|361|361|360|3500
1678726200000|2023-03-13 16:50:00|361|361|362|360|363|362|360|358|2000
1678726500000|2023-03-13 16:55:00|363|361|361|359|363|361|361|359|400
1678726800000|2023-03-13 17:00:00|362|360|359|357|362|360|359|357|400
1678727100000|2023-03-13 17:05:00|358|358|361|359|361|359|357|355|500
1678727400000|2023-03-13 17:10:00|362|360|360|358|362|360|358|356|800
1678727700000|2023-03-13 17:15:00|359|357|360|358|362|361|359|357|500
1678728000000|2023-03-13 17:20:00|359|359|359|358|359|359|358|356|500
1678728300000|2023-03-13 17:25:00|360|359|363|362|363|362|360|359|6200
1678728600000|2023-03-13 17:30:00|362|361|363|361|363|362|361|360|2500
1678728900000|2023-03-13 17:35:00|362|362|364|362|364|363|362|361|2600
1678729200000|2023-03-13 17:40:00|365|363|365|364|365|364|365|362|300
1678729500000|2023-03-13 17:45:00|366|365|365|363|366|365|365|363|1400
1678729800000|2023-03-13 17:50:00|366|364|366|364|366|364|366|363|100
1678730100000|2023-03-13 17:55:00|365|365|367|365|368|367|365|363|7500
1678730400000|2023-03-13 18:00:00|368|366|368|366|370|368|367|365|5500
1678730700000|2023-03-13 18:05:00|367|367|365|362|368|367|365|362|800
1678731000000|2023-03-13 18:10:00|366|363|366|363|366|364|364|362|100
1678731300000|2023-03-13 18:15:00|365|364|365|363|367|365|365|363|900
1678731600000|2023-03-13 18:20:00|364|362|363|361|365|363|362|360|3300
1678731900000|2023-03-13 18:25:00|364|362|361|359|364|362|360|358|1000
1678732200000|2023-03-13 18:30:00|363|360|364|362|366|364|362|360|1600
1678732500000|2023-03-13 18:35:00|363|361|360|358|363|361|360|358|200
1678732800000|2023-03-13 18:40:00|359|359|363|361|365|363|359|357|900
1678733100000|2023-03-13 18:45:00|362|362|364|362|364|363|362|360|200
1678733400000|2023-03-13 18:50:00|365|363|364|363|365|363|363|361|1300
1678733700000|2023-03-13 18:55:00|365|364|366|364|367|365|365|363|1000
1678734000000|2023-03-13 19:00:00|365|365|361|359|366|365|361|359|2200
1678734300000|2023-03-13 19:05:00|362|360|364|362|365|363|362|360|400
1678734600000|2023-03-13 19:10:00|363|361|366|365|367|366|363|361|1700
1678734900000|2023-03-13 19:15:00|367|364|366|364|367|365|365|363|700
1678735200000|2023-03-13 19:20:00|365|363|364|363|365|365|364|362|400
1678735500000|2023-03-13 19:25:00|365|364|366|364|366|364|365|364|500
1678735800000|2023-03-13 19:30:00|367|365|367|366|368|366|366|365|1200
1678736100000|2023-03-13 19:35:00|369|367|369|367|369|368|368|366|2700
1678736400000|2023-03-13 19:40:00|368|368|370|368|370|369|368|368|600
1678736700000|2023-03-13 19:45:00|369|369|371|370|371|370|369|369|2700
1678737000000|2023-03-13 19:50:00|370|368|372|370|372|370|369|368|2200
1678737300000|2023-03-13 19:55:00|371||372||372||371||14600
1678714200000|2023-03-13 13:30:00|348|341|335|333|348|342|332|327|22100
1678714500000|2023-03-13 13:35:00|332|334|329|327|334|334|329|326|10800
1678714800000|2023-03-13 13:40:00|330|329|330|328|332|330|326|324|6900
1678715100000|2023-03-13 13:45:00|331|327|339|338|339|338|329|327|6800
1678715400000|2023-03-13 13:50:00|338|337|342|340|344|341|337|334|4600
1678715700000|2023-03-13 13:55:00|341|339|345|342|346|344|339|337|7800
1678716000000|2023-03-13 14:00:00|344|341|346|344|347|345|343|341|3400
1678716300000|2023-03-13 14:05:00|345|343|350|349|351|349|342|340|6000
1678716600000|2023-03-13 14:10:00|351|350|347|344|352|351|344|342|2300
1678716900000|2023-03-13 14:15:00|346|345|350|348|351|350|346|344|1700
1678717200000|2023-03-13 14:20:00|349|347|352|350|352|351|349|347|11900
1678717500000|2023-03-13 14:25:00|353|351|345|343|354|352|343|340|20200
1678717800000|2023-03-13 14:30:00|348|344|350|348|350|348|344|343|2800
1678718100000|2023-03-13 14:35:00|349|349|349|347|350|349|347|345|7800
1678718400000|2023-03-13 14:40:00|348|346|349|347|350|348|344|342|11200
1678718700000|2023-03-13 14:45:00|350|348|352|350|353|351|345|343|9900
1678719000000|2023-03-13 14:50:00|351|349|354|352|354|352|350|348|8900
1678719300000|2023-03-13 14:55:00|353|350|351|350|354|352|350|349|6600
1678719600000|2023-03-13 15:00:00|352|349|353|351|354|353|350|348|6200
1678719900000|2023-03-13 15:05:00|352|350|354|352|354|353|352|350|1200
1678720200000|2023-03-13 15:10:00|356|353|364|361|364|362|355|353|6400
1678720500000|2023-03-13 15:15:00|363|362|368|366|368|366|363|361|6000
1678720800000|2023-03-13 15:20:00|369|367|366|363|369|368|366|363|8400
1678721100000|2023-03-13 15:25:00|365|361|368|366|368|367|363|361|6200
1678721400000|2023-03-13 15:30:00|369|367|365|362|372|370|364|361|3400
1678721700000|2023-03-13 15:35:00|364|363|357|355|365|363|356|354|1600
1678722000000|2023-03-13 15:40:00|358|356|360|358|363|361|358|355|2600
1678722300000|2023-03-13 15:45:00|359|357|361|359|362|360|358|356|3200
1678722600000|2023-03-13 15:50:00|360|358|354|352|361|359|353|351|4400
1678722900000|2023-03-13 15:55:00|353|351|359|357|360|359|353|351|700
1678723200000|2023-03-13 16:00:00|360|358|359|357|364|362|357|355|2500
1678723500000|2023-03-13 16:05:00|360|358|362|360|363|361|360|357|800
1678723800000|2023-03-13 16:10:00|360|358|358|356|361|359|355|353|6000
1678724100000|2023-03-13 16:15:00|359|357|360|358|361|359|359|356|500
1678724400000|2023-03-13 16:20:00|361|359|356|354|361|360|356|354|4700
1678724700000|2023-03-13 16:25:00|355|355|357|356|358|356|354|352|800
1678725000000|2023-03-13 16:30:00|356|355|354|353|356|355|353|351|400
1678725300000|2023-03-13 16:35:00|355|354|357|356|358|356|355|353|22900
1678725600000|2023-03-13 16:40:00|358|357|361|360|362|360|358|357|900
1678725900000|2023-03-13 16:45:00|362|361|362|360|363|361|361|360|3500
1678726200000|2023-03-13 16:50:00|361|361|362|360|363|362|360|358|2000
1678726500000|2023-03-13 16:55:00|363|361|361|359|363|361|361|359|400
1678726800000|2023-03-13 17:00:00|362|360|359|357|362|360|359|357|400
1678727100000|2023-03-13 17:05:00|358|358|361|359|361|359|357|355|500
1678727400000|2023-03-13 17:10:00|362|360|360|358|362|360|358|356|800
1678727700000|2023-03-13 17:15:00|359|357|360|358|362|361|359|357|500
1678728000000|2023-03-13 17:20:00|359|359|359|358|359|359|358|356|500
1678728300000|2023-03-13 17:25:00|360|359|363|362|363|362|360|359|6200
1678728600000|2023-03-13 17:30:00|362|361|363|361|363|362|361|360|2500
1678728900000|2023-03-13 17:35:00|362|362|364|362|364|363|362|361|2600
1678729200000|2023-03-13 17:40:00|365|363|365|364|365|364|365|362|300
1678729500000|2023-03-13 17:45:00|366|365|365|363|366|365|365|363|1400
1678729800000|2023-03-13 17:50:00|366|364|366|364|366|364|366|363|100
1678730100000|2023-03-13 17:55:00|365|365|367|365|368|367|365|363|7500
1678730400000|2023-03-13 18:00:00|368|366|368|366|370|368|367|365|5500
1678730700000|2023-03-13 18:05:00|367|367|365|362|368|367|365|362|800
1678731000000|2023-03-13 18:10:00|366|363|366|363|366|364|364|362|100
1678731300000|2023-03-13 18:15:00|365|364|365|363|367|365|365|363|900
1678731600000|2023-03-13 18:20:00|364|362|363|361|365|363|362|360|3300
1678731900000|2023-03-13 18:25:00|364|362|361|359|364|362|360|358|1000
1678732200000|2023-03-13 18:30:00|363|360|364|362|366|364|362|360|1600
1678732500000|2023-03-13 18:35:00|363|361|360|358|363|361|360|358|200
1678732800000|2023-03-13 18:40:00|359|359|363|361|365|363|359|357|900
1678733100000|2023-03-13 18:45:00|362|362|364|362|364|363|362|360|200
1678733400000|2023-03-13 18:50:00|365|363|364|363|365|363|363|361|1300
1678733700000|2023-03-13 18:55:00|365|364|366|364|367|365|365|363|1000
1678734000000|2023-03-13 19:00:00|365|365|361|359|366|365|361|359|2200
1678734300000|2023-03-13 19:05:00|362|360|364|362|365|363|362|360|400
1678734600000|2023-03-13 19:10:00|363|361|366|365|367|366|363|361|1700
1678734900000|2023-03-13 19:15:00|367|364|366|364|367|365|365|363|700
1678735200000|2023-03-13 19:20:00|365|363|364|363|365|365|364|362|400
1678735500000|2023-03-13 19:25:00|365|364|366|364|366|364|365|364|500
1678735800000|2023-03-13 19:30:00|367|365|367|366|368|366|366|365|1200
1678736100000|2023-03-13 19:35:00|369|367|369|367|369|368|368|366|2700
1678736400000|2023-03-13 19:40:00|368|368|370|368|370|369|368|368|600
1678736700000|2023-03-13 19:45:00|369|369|371|370|371|370|369|369|2700
1678737000000|2023-03-13 19:50:00|370|368|372|370|372|370|369|368|2200
1678737300000|2023-03-13 19:55:00|371||372||372||371||14600
1678800600000|2023-03-14 13:30:00|415|409|405|401|420|416|405|401|10800
1678800900000|2023-03-14 13:35:00|406|402|415|412|415|413|403|400|6800
1678801200000|2023-03-14 13:40:00|414|413|403|401|414|413|402|400|13300
1678801500000|2023-03-14 13:45:00|404|402|402|401|412|409|402|401|7900
1678801800000|2023-03-14 13:50:00|400|399|401|399|405|402|397|395|7800
1678802100000|2023-03-14 13:55:00|402|400|401|399|405|403|400|399|2700
1678802400000|2023-03-14 14:00:00|400|398|396|394|400|398|393|391|5100
1678802700000|2023-03-14 14:05:00|397|395|395|393|397|396|393|392|2900
1678803000000|2023-03-14 14:10:00|394|391|400|398|401|399|393|391|6300
1678803300000|2023-03-14 14:15:00|401|399|399|397|402|400|396|394|4000
1678803600000|2023-03-14 14:20:00|398|398|403|400|403|401|398|397|2300
1678803900000|2023-03-14 14:25:00|402|401|402|400|403|402|400|398|1200
1678804200000|2023-03-14 14:30:00|401|399|401|400|402|401|399|397|2000
1678804500000|2023-03-14 14:35:00|400|398|399|397|401|400|398|397|1400
1678804800000|2023-03-14 14:40:00|398|398|400|399|401|399|398|398|100
1678805100000|2023-03-14 14:45:00|399|398|401|399|402|400|399|398|9400
1678805400000|2023-03-14 14:50:00|400|398|402|400|402|400|399|398|100
1678805700000|2023-03-14 14:55:00|401|399|395|394|401|400|395|393|7500
1678806000000|2023-03-14 15:00:00|396|395|399|397|401|399|395|395|1900
1678806300000|2023-03-14 15:05:00|398|398|400|398|401|400|398|397|2100
1678806600000|2023-03-14 15:10:00|399|399|400|398|400|399|399|397|800
1678806900000|2023-03-14 15:15:00|399|397|400|398|402|401|399|397|2400
1678807200000|2023-03-14 15:20:00|399|397|400|399|400|399|398|397|17900
1678807500000|2023-03-14 15:25:00|399|398|399|397|400|398|397|396|1900
1678807800000|2023-03-14 15:30:00|398|398|398|397|400|398|398|397|1600
1678808100000|2023-03-14 15:35:00|397|396|398|396|398|396|397|396|2900
1678808400000|2023-03-14 15:40:00|399|397|398|397|399|397|398|397|0
1678808700000|2023-03-14 15:45:00|397|396|397|396|398|397|397|396|1500
1678809000000|2023-03-14 15:50:00|399|397|400|398|400|399|399|397|6900
1678809300000|2023-03-14 15:55:00|399|399|402|400|403|402|399|399|3000
1678809600000|2023-03-14 16:00:00|401|399|400|398|401|399|399|398|400
1678809900000|2023-03-14 16:05:00|399|399|401|399|401|399|399|398|700
1678810200000|2023-03-14 16:10:00||400||400||400||400|1800
1678810500000|2023-03-14 16:15:00|400|398|399|397|401|399|399|397|1600
1678810800000|2023-03-14 16:20:00|398|398|399|397|399|398|398|397|1100
1678811100000|2023-03-14 16:25:00|398||398||399||398||2100
1678811400000|2023-03-14 16:30:00|399|398|400|398|400|399|399|397|4000
1678811700000|2023-03-14 16:35:00|399||399||399||399||100
1678812000000|2023-03-14 16:40:00|398|397|399|398|399|398|398|397|400
1678812300000|2023-03-14 16:45:00|400|399|400|399|400|399|400|399|300
1678812600000|2023-03-14 16:50:00|399|398|400|398|400|398|399|397|6200
1678812900000|2023-03-14 16:55:00||399||399||399||398|0
1678813200000|2023-03-14 17:00:00|401|400|401|400|401|400|401|399|6700
1678813500000|2023-03-14 17:05:00|400|399|400|398|401|399|399|398|1300
1678813800000|2023-03-14 17:10:00|399||400||400||399||300
1678814100000|2023-03-14 17:15:00|399|397|396|394|399|397|396|394|4700
1678814400000|2023-03-14 17:20:00|395|393|397|396|399|397|393|391|3500
1678814700000|2023-03-14 17:25:00|398|397|399|397|399|398|398|396|700
1678815000000|2023-03-14 17:30:00|398|396|397|396|398|397|397|395|6900
1678815300000|2023-03-14 17:35:00|398|397|399|397|399|397|397|397|1500
1678815600000|2023-03-14 17:40:00|398|398|398|396|399|398|398|396|200
1678815900000|2023-03-14 17:45:00|397|397|400|398|400|398|397|396|500
1678816200000|2023-03-14 17:50:00|399|399|399|398|401|399|399|397|1500
1678816500000|2023-03-14 17:55:00|398|397|397|396|399|397|397|396|800
1678816800000|2023-03-14 18:00:00|398|397|395|394|399|397|395|393|2700
1678817100000|2023-03-14 18:05:00|394|393|395|393|395|393|393|392|7200
1678817400000|2023-03-14 18:10:00|396|394|394|392|397|395|394|392|1000
1678817700000|2023-03-14 18:15:00|393|391|395|393|395|393|392|390|1300
1678818000000|2023-03-14 18:20:00|394|391|395|393|395|393|392|391|800
1678818300000|2023-03-14 18:25:00|394|394|396|394|396|394|394|393|2300
1678818600000|2023-03-14 18:30:00|395|393|395|394|395|394|394|393|800
1678818900000|2023-03-14 18:35:00|394|393|395|393|395|393|394|393|400
1678819200000|2023-03-14 18:40:00|394||394||395||394||100
1678819500000|2023-03-14 18:45:00|395|391|393|391|395|391|393|391|600
1678819800000|2023-03-14 18:50:00|392|390|392|390|393|390|391|390|1700
1678820100000|2023-03-14 18:55:00|391|389|388|387|392|390|388|387|2600
1678820400000|2023-03-14 19:00:00|389|388|392|391|393|391|389|387|800
1678820700000|2023-03-14 19:05:00|393|390|391|388|393|391|390|388|2300
1678821000000|2023-03-14 19:10:00|390|387|387|385|390|388|387|385|2000
1678821300000|2023-03-14 19:15:00|386|386|387|384|390|388|386|384|1900
1678821600000|2023-03-14 19:20:00|389|387|386|384|389|387|384|382|1900
1678821900000|2023-03-14 19:25:00|385|382|385|383|386|384|384|382|600
1678822200000|2023-03-14 19:30:00|384|382|387|385|387|385|383|382|4500
1678822500000|2023-03-14 19:35:00|388|386|389|387|389|387|387|385|300
1678822800000|2023-03-14 19:40:00|388|388|389|388|389|388|388|387|3600
1678823100000|2023-03-14 19:45:00|388|387|389|387|389|387|387|386|3700
1678823400000|2023-03-14 19:50:00|390|388|389|388|391|390|389|388|4200
1678823700000|2023-03-14 19:55:00|388|387|390|388|390|389|387|386|2400
1678887000000|2023-03-15 13:30:00|387|379|385|382|387|382|369|366|10400
1678887300000|2023-03-15 13:35:00|384|381|379|378|385|382|377|374|2000
1678887600000|2023-03-15 13:40:00|380|376|383|381|386|383|378|376|3700
1678887900000|2023-03-15 13:45:00|384|382|383|381|384|382|379|377|12600
1678888200000|2023-03-15 13:50:00|382|380|381|379|383|381|378|376|900
1678888500000|2023-03-15 13:55:00|380|380|377|375|382|380|375|374|1400
1678888800000|2023-03-15 14:00:00|376|374|378|377|379|377|373|371|1600
1678889100000|2023-03-15 14:05:00|379|376|381|379|383|381|377|375|6600
1678889400000|2023-03-15 14:10:00|382|380|382|379|386|384|381|379|1800
1678889700000|2023-03-15 14:15:00|383|380|386|384|387|386|382|379|1300
1678890000000|2023-03-15 14:20:00|387|383|385|383|388|387|384|383|1100
1678890300000|2023-03-15 14:25:00|384|381|384|381|385|383|381|379|300
1678890600000|2023-03-15 14:30:00|383|380|382|380|385|383|382|380|500
1678890900000|2023-03-15 14:35:00|381|381|380|379|385|383|380|378|400
1678891200000|2023-03-15 14:40:00|381|378|379|377|381|378|377|375|800
1678891500000|2023-03-15 14:45:00|378|378|377|376|380|378|377|375|200
1678891800000|2023-03-15 14:50:00|376|375|379|378|380|378|376|374|1500
1678892100000|2023-03-15 14:55:00|380|379|381|379|382|380|379|377|1700
1678892400000|2023-03-15 15:00:00|380|378|382|380|382|380|379|377|1000
1678892700000|2023-03-15 15:05:00|381|379|381|380|383|381|379|377|900
1678893000000|2023-03-15 15:10:00|383|381|383|382|384|383|383|381|600
1678893300000|2023-03-15 15:15:00|384|383|386|384|386|384|384|383|4500
1678893600000|2023-03-15 15:20:00|385|383|383|382|386|383|382|380|400
1678893900000|2023-03-15 15:25:00|384|381|385|383|385|384|384|381|400
1678894200000|2023-03-15 15:30:00|384|384|386|384|387|385|384|383|2900
1678894500000|2023-03-15 15:35:00|385|383|382|380|386|384|382|380|100
1678894800000|2023-03-15 15:40:00|383|381|384|383|385|383|382|380|0
1678895100000|2023-03-15 15:45:00|385|384|386|384|387|385|385|383|1300
1678895400000|2023-03-15 15:50:00|385|383|382|380|386|383|382|380|200
1678895700000|2023-03-15 15:55:00|381|379|382|380|382|380|381|379|1000
1678896000000|2023-03-15 16:00:00|381|381|380|378|384|382|380|378|300
1678896300000|2023-03-15 16:05:00|379||380||380||379||0
1678896600000|2023-03-15 16:10:00|379|377|378|376|379|377|377|375|1100
1678896900000|2023-03-15 16:15:00|379|377|380|377|381|379|379|377|1000
1678897200000|2023-03-15 16:20:00|381|378|380|378|381|379|379|377|100
1678897500000|2023-03-15 16:25:00|379|377|379|377|380|378|378|376|2800
1678897800000|2023-03-15 16:30:00|378|376|380|378|380|378|378|376|100
1678898100000|2023-03-15 16:35:00|378|376|376|374|379|377|375|373|2800
1678898400000|2023-03-15 16:40:00|377|375|374|373|377|375|374|372|600
1678898700000|2023-03-15 16:45:00|375|372|378|376|378|376|374|372|100
1678899000000|2023-03-15 16:50:00|377|375|374|373|377|376|374|372|400
1678899300000|2023-03-15 16:55:00|373|372|372|370|373|372|372|370|200
1678899600000|2023-03-15 17:00:00|371|371|368|367|372|371|368|366|3100
1678899900000|2023-03-15 17:05:00|369|368|372|370|373|371|369|368|500
1678900200000|2023-03-15 17:10:00|373|371|373|372|374|372|372|371|1500
1678900500000|2023-03-15 17:15:00|374|371|372|370|374|371|371|370|600
1678900800000|2023-03-15 17:20:00|371|371|372|370|373|372|371|370|700
1678901100000|2023-03-15 17:25:00|373|371|374|373|374|373|372|370|1000
1678901400000|2023-03-15 17:30:00|373|371|375|373|375|373|371|370|3300
1678901700000|2023-03-15 17:35:00|376|374|375|373|377|375|375|373|6200
1678902000000|2023-03-15 17:40:00|374|372|373|370|374|372|372|370|400
1678902300000|2023-03-15 17:45:00|372|371|373|372|373|372|372|370|0
1678902600000|2023-03-15 17:50:00|374|373|377|375|377|375|374|373|600
1678902900000|2023-03-15 17:55:00|376|373|374|373|377|374|374|372|700
1678903200000|2023-03-15 18:00:00|373|372|373|371|373|372|372|370|600
1678903500000|2023-03-15 18:05:00|372|370|377|375|377|375|372|370|5700
1678903800000|2023-03-15 18:10:00|376|374|375|374|377|375|375|374|800
1678904100000|2023-03-15 18:15:00|376|375|379|377|379|377|376|374|1000
1678904400000|2023-03-15 18:20:00|380|378|381|379|381|379|379|377|2200
1678904700000|2023-03-15 18:25:00|380|378|382|380|383|381|380|378|1600
1678905000000|2023-03-15 18:30:00|383|381|383|382|385|383|382|380|2600
1678905300000|2023-03-15 18:35:00|385|383|386|385|386|385|385|383|3500
1678905600000|2023-03-15 18:40:00|387|386|388|386|388|386|387|386|2400
1678905900000|2023-03-15 18:45:00|387||387||387||387||3400
1678906200000|2023-03-15 18:50:00|386|385|388|385|388|386|382|380|1300
1678906500000|2023-03-15 18:55:00|387|386|387|386|388|387|386|385|200
1678906800000|2023-03-15 19:00:00|388|387|386|384|388|387|386|384|600
1678907100000|2023-03-15 19:05:00|385|383|385|383|388|386|385|383|1300
1678907400000|2023-03-15 19:10:00|384|382|386|385|388|386|384|382|300
1678907700000|2023-03-15 19:15:00|387|386|387|385|388|386|387|385|100
1678908000000|2023-03-15 19:20:00|386|384|388|386|388|387|386|384|600
1678908300000|2023-03-15 19:25:00|387|385|390|388|390|388|387|385|400
1678908600000|2023-03-15 19:30:00|389|389|390|388|390|389|389|387|300
1678908900000|2023-03-15 19:35:00|389|387|388|387|390|388|387|386|6000
1678909200000|2023-03-15 19:40:00|387|386|387|386|387|386|386|385|1400
1678909500000|2023-03-15 19:45:00||385||386||386||385|700
1678909800000|2023-03-15 19:50:00|386|385|383|382|386|385|383|381|5500
1678910100000|2023-03-15 19:55:00|384|383|387|383|388|386|384|383|5500
1678973400000|2023-03-16 13:30:00|391|388|389|385|391|388|386|382|0
1678973700000|2023-03-16 13:35:00|390|386|391|389|393|391|389|385|0
1678974000000|2023-03-16 13:40:00|393|391|392|390|395|392|392|389|0
1678974300000|2023-03-16 13:45:00|393|391|390|387|394|391|387|386|0
1678974600000|2023-03-16 13:50:00|391|388|392|390|394|392|391|388|0
1678974900000|2023-03-16 13:55:00|391|391|391|389|394|392|391|389|0
1678975200000|2023-03-16 14:00:00|390|388|385|384|391|388|384|383|0
1678975500000|2023-03-16 14:05:00|384|383|384|382|385|383|382|380|0
1678975800000|2023-03-16 14:10:00|385|383|385|383|387|385|383|382|0
1678976100000|2023-03-16 14:15:00|384|382|380|378|385|383|380|378|0
1678976400000|2023-03-16 14:20:00|381|379|383|382|383|382|381|378|0
1678976700000|2023-03-16 14:25:00|384|381|384|382|385|384|383|381|0
1678977000000|2023-03-16 14:30:00|385|383|382|380|386|385|382|380|0
1678977300000|2023-03-16 14:35:00|383|381|384|383|385|383|383|381|0
1678977600000|2023-03-16 14:40:00|385|384|386|384|388|386|385|383|0
1678977900000|2023-03-16 14:45:00|385|383|390|389|390|389|385|383|0
1678978200000|2023-03-16 14:50:00|391|388|394|392|394|392|390|388|0
1678978500000|2023-03-16 14:55:00|393|393|392|390|394|393|392|390|0
1678978800000|2023-03-16 15:00:00|391|391|388|386|391|391|388|386|0
1678979100000|2023-03-16 15:05:00|387|387|393|392|395|394|387|386|0
1678979400000|2023-03-16 15:10:00|394|393|393|392|394|393|392|390|0
1678979700000|2023-03-16 15:15:00|394|391|394|393|395|394|394|391|0
1678980000000|2023-03-16 15:20:00|393|392|396|394|396|394|393|391|0
1678980300000|2023-03-16 15:25:00|397|395|396|395|397|396|396|395|0
1678980600000|2023-03-16 15:30:00|395|394|394|392|396|394|393|392|0
1678980900000|2023-03-16 15:35:00|393|393|395|394|397|395|393|393|0
1678981200000|2023-03-16 15:40:00|396|393|397|396|397|396|395|393|0
1678981500000|2023-03-16 15:45:00|396|395|396|395|396|395|395|394|0
1678981800000|2023-03-16 15:50:00||394||395||395||394|0
1678982100000|2023-03-16 15:55:00|397|396|397|394|398|397|396|394|0
1678982400000|2023-03-16 16:00:00|396|395|395|393|397|395|395|393|0
1678982700000|2023-03-16 16:05:00|396|394|395|393|397|395|394|393|0
1678983000000|2023-03-16 16:10:00|394|392|394|392|395|393|393|391|0
1678983300000|2023-03-16 16:15:00|395|393|395|393|396|393|394|393|0
1678983600000|2023-03-16 16:20:00|396|394|394|392|397|394|394|392|0
1678983900000|2023-03-16 16:25:00|396|394|394|392|396|394|394|392|0
1678984200000|2023-03-16 16:30:00|395|393|396|394|396|394|394|392|0
1678984500000|2023-03-16 16:35:00|395|393|394|392|396|393|392|390|0
1678984800000|2023-03-16 16:40:00|395|393|395|393|395|393|395|393|0
1678985100000|2023-03-16 16:45:00|394|392|393|392|395|392|393|392|0
1678985400000|2023-03-16 16:50:00|395|393|394|392|395|393|394|392|0
1678985700000|2023-03-16 16:55:00|395|393|400|398|404|401|395|393|0
1678986000000|2023-03-16 17:00:00|399|396|398|396|399|398|397|396|0
1678986300000|2023-03-16 17:05:00|397|395|396|395|397|396|396|395|0
1678986600000|2023-03-16 17:10:00|395|393|395|393|396|395|395|393|0
1678986900000|2023-03-16 17:15:00|394|392|394|392|394|393|394|392|0
1678987200000|2023-03-16 17:20:00|395|393|396|393|396|394|394|393|0
1678987500000|2023-03-16 17:25:00|395|394|396|393|397|395|395|393|0
1678987800000|2023-03-16 17:30:00|395|394|396|394|397|395|395|393|0
1678988100000|2023-03-16 17:35:00|395|395|397|394|397|395|395|393|0
1678988400000|2023-03-16 17:40:00|396|395|396|395|398|395|396|395|0
1678988700000|2023-03-16 17:45:00|397|394|396|393|397|394|395|393|0
1678989000000|2023-03-16 17:50:00|395|392|396|394|396|394|394|392|0
1678989300000|2023-03-16 17:55:00|395|393|394|392|396|393|393|392|0
1678989600000|2023-03-16 18:00:00|393|393|392|391|395|393|392|390|0
1678989900000|2023-03-16 18:05:00|393|390|390|388|393|390|389|387|0
1678990200000|2023-03-16 18:10:00|391|389|389|388|392|389|389|388|0
1678990500000|2023-03-16 18:15:00|388|387|392|390|392|390|388|386|0
1678990800000|2023-03-16 18:20:00|391|389|391|389|392|390|391|389|0
1678991100000|2023-03-16 18:25:00|390|388|394|392|394|392|390|388|0
1678991400000|2023-03-16 18:30:00|393|391|390|389|393|392|390|389|0
1678991700000|2023-03-16 18:35:00|392|390|394|393|394|393|392|390|0
1678992000000|2023-03-16 18:40:00|395|392|393|392|395|392|393|391|0
1678992300000|2023-03-16 18:45:00|394|393|394|393|395|393|394|393|0
1678992600000|2023-03-16 18:50:00|395|394|396|395|396|395|395|394|0
1678992900000|2023-03-16 18:55:00|397|396|397|395|398|396|396|395|0
1678993200000|2023-03-16 19:00:00|396|394|397|395|397|396|396|394|0
1678993500000|2023-03-16 19:05:00|396|396|397|395|397|396|396|394|0
1678993800000|2023-03-16 19:10:00||396||395||396||395|0
1678994100000|2023-03-16 19:15:00|396|394|395|393|397|395|395|393|0
1678994400000|2023-03-16 19:20:00|396|394|398|397|398|397|395|394|0
1678994700000|2023-03-16 19:25:00|399|398|400|398|400|399|398|396|0
1678995000000|2023-03-16 19:30:00|399|397|397|396|400|397|397|396|0
1678995300000|2023-03-16 19:35:00|396|395|396|395|398|396|396|394|0
1678995600000|2023-03-16 19:40:00|398|396|399|397|399|397|398|396|0
1678995900000|2023-03-16 19:45:00|398|396|397|396|399|398|397|395|0
1678996200000|2023-03-16 19:50:00|396|395|396|395|396|396|396|395|0
1678996500000|2023-03-16 19:55:00|397|396|398|396|398|396|397|396|0
1679059800000|2023-03-17 13:30:00|414|410|417|413|419|415|408|405|3900
1679060100000|2023-03-17 13:35:00|418|414|419|418|420|418|417|414|10400
1679060400000|2023-03-17 13:40:00|420|420|421|419|422|421|417|414|3300
1679060700000|2023-03-17 13:45:00|420|418|419|416|423|421|417|415|5000
1679061000000|2023-03-17 13:50:00|420|417|421|420|424|421|419|417|7800
1679061300000|2023-03-17 13:55:00|423|419|427|424|427|426|423|419|6200
1679061600000|2023-03-17 14:00:00|426|425|435|432|437|434|426|424|16200
1679061900000|2023-03-17 14:05:00|434|434|436|433|437|436|434|432|10800
1679062200000|2023-03-17 14:10:00|435|434|435|432|437|435|433|432|2600
1679062500000|2023-03-17 14:15:00|434|433|437|435|441|440|434|432|6300
1679062800000|2023-03-17 14:20:00|438|436|434|432|439|437|434|432|3300
1679063100000|2023-03-17 14:25:00|433|430|430|428|433|430|426|423|7600
1679063400000|2023-03-17 14:30:00|428|429|428|427|435|434|428|426|4400
1679063700000|2023-03-17 14:35:00|427|426|429|428|430|428|427|425|1000
1679064000000|2023-03-17 14:40:00|428|427|422|420|428|427|421|420|3900
1679064300000|2023-03-17 14:45:00|421|421|425|424|425|424|421|420|2700
1679064600000|2023-03-17 14:50:00|424|423|421|420|425|424|421|420|4500
1679064900000|2023-03-17 14:55:00|422|421|426|425|428|426|422|420|2000
1679065200000|2023-03-17 15:00:00|425|424|425|423|426|424|423|421|1100
1679065500000|2023-03-17 15:05:00|424|422|425|424|426|424|423|421|100
1679065800000|2023-03-17 15:10:00|426|423|428|426|429|426|425|423|1200
1679066100000|2023-03-17 15:15:00|429|425|427|425|429|427|425|424|200
1679066400000|2023-03-17 15:20:00|426|423|422|420|426|423|422|420|500
1679066700000|2023-03-17 15:25:00|423|421|425|423|425|423|423|420|100
1679067000000|2023-03-17 15:30:00|424|424|428|426|428|426|424|424|300
1679067300000|2023-03-17 15:35:00|427|425|424|422|428|426|424|422|900
1679067600000|2023-03-17 15:40:00|425|423|425|422|425|424|423|422|800
1679067900000|2023-03-17 15:45:00|426|423|427|426|428|426|426|423|1400
1679068200000|2023-03-17 15:50:00|428|427|428|426|430|428|428|426|700
1679068500000|2023-03-17 15:55:00|429|427|427|425|429|427|426|424|200
1679068800000|2023-03-17 16:00:00|428|426|428|426|429|427|427|425|400
1679069100000|2023-03-17 16:05:00|427|425|428|426|428|426|424|422|1300
1679069400000|2023-03-17 16:10:00|427|425|427|426|428|426|426|425|2700
1679069700000|2023-03-17 16:15:00|426|425|427|425|427|426|426|425|1700
1679070000000|2023-03-17 16:20:00|426|424|426|424|427|425|425|424|1600
1679070300000|2023-03-17 16:25:00|427|425|429|427|429|427|426|425|0
1679070600000|2023-03-17 16:30:00|430|428|428|426|430|428|428|426|600
1679070900000|2023-03-17 16:35:00|426|424|426|424|427|425|426|424|2200
1679071200000|2023-03-17 16:40:00|427|425|428|427|428|427|426|425|0
1679071500000|2023-03-17 16:45:00|427|425|427|425|427|425|426|424|500
1679071800000|2023-03-17 16:50:00|428|426|426|425|428|426|426|424|100
1679072100000|2023-03-17 16:55:00|427|426|427|426|428|427|427|425|3800
1679072400000|2023-03-17 17:00:00|428|425|427|425|428|426|427|425|700
1679072700000|2023-03-17 17:05:00|428|426|429|427|429|427|427|425|100
1679073000000|2023-03-17 17:10:00|428|428|430|428|430|428|428|427|200
1679073300000|2023-03-17 17:15:00|429|427|429|427|429|427|428|426|6300
1679073600000|2023-03-17 17:20:00|430|428|429|428|430|428|429|428|800
1679073900000|2023-03-17 17:25:00|428|426|426|425|428|426|426|424|300
1679074200000|2023-03-17 17:30:00|427|426|425|423|429|427|425|423|4000
1679074500000|2023-03-17 17:35:00|424|422|427|424|427|425|424|422|1400
1679074800000|2023-03-17 17:40:00|426|425|426|423|426|425|423|422|900
1679075100000|2023-03-17 17:45:00|425|424|426|425|427|426|425|423|100
1679075400000|2023-03-17 17:50:00|425|424|426|424|426|424|425|424|300
1679075700000|2023-03-17 17:55:00|425|425|426|425|426|425|425|424|100
1679076000000|2023-03-17 18:00:00|427|426|428|426|430|428|427|425|1900
1679076300000|2023-03-17 18:05:00|429|427|426|424|429|427|426|424|1500
1679076600000|2023-03-17 18:10:00|425|423|425|423|426|424|425|423|1300
1679076900000|2023-03-17 18:15:00|424|424|426|424|428|425|424|423|1200
1679077200000|2023-03-17 18:20:00|425|425|426|425|426|425|425|425|100
1679077500000|2023-03-17 18:25:00|427|427|429|428|430|428|427|427|2100
1679077800000|2023-03-17 18:30:00|428|427|429|427|429|428|428|427|1300
1679078100000|2023-03-17 18:35:00|428|428|429|428|429|428|428|428|0
1679078400000|2023-03-17 18:40:00|428|427|429|427|430|429|428|427|7300
1679078700000|2023-03-17 18:45:00|428|426|429|427|429|428|428|426|400
1679079000000|2023-03-17 18:50:00|428|425|430|428|430|428|427|425|1400
1679079300000|2023-03-17 18:55:00|429|429|430|428|430|429|429|428|1700
1679079600000|2023-03-17 19:00:00|429|429|430|428|430|429|429|428|1100
1679079900000|2023-03-17 19:05:00|429|427|429|427|430|428|429|427|400
1679080200000|2023-03-17 19:10:00|430|428|429|428|430|428|428|426|1600
1679080500000|2023-03-17 19:15:00|428|427|429|427|429|428|426|424|1200
1679080800000|2023-03-17 19:20:00|430|428|433|432|433|432|429|428|1500
1679081100000|2023-03-17 19:25:00|434|431|434|432|435|433|434|431|1500
1679081400000|2023-03-17 19:30:00|433|431|430|427|433|431|428|426|5800
1679081700000|2023-03-17 19:35:00|429|428|428|427|430|428|428|426|1200
1679082000000|2023-03-17 19:40:00|429|428|429|428|429|428|428|426|1000
1679082300000|2023-03-17 19:45:00|428|427|426|425|428|427|426|425|9700
1679082600000|2023-03-17 19:50:00|425|424|424|423|427|425|424|422|22100
1679082900000|2023-03-17 19:55:00|423|422|422|420|424|423|422|420|26700
1679319000000|2023-03-20 13:30:00|450|446|431|430|450|446|428|425|19500
1679319300000|2023-03-20 13:35:00|432|428|432|430|434|432|424|422|7400
1679319600000|2023-03-20 13:40:00|433|429|432|429|438|436|430|428|8100
1679319900000|2023-03-20 13:45:00|431|430|429|427|433|432|427|425|5800
1679320200000|2023-03-20 13:50:00|430|426|431|429|432|430|428|425|3200
1679320500000|2023-03-20 13:55:00|430|428|430|427|430|429|427|425|1100
1679320800000|2023-03-20 14:00:00|432|428|433|431|435|432|431|428|2900
1679321100000|2023-03-20 14:05:00|432|429|425|423|433|429|425|423|9600
1679321400000|2023-03-20 14:10:00|424|422|428|426|428|426|423|422|1500
1679321700000|2023-03-20 14:15:00|429|427|426|425|430|428|426|425|5000
1679322000000|2023-03-20 14:20:00|427|424|431|429|431|429|426|424|1200
1679322300000|2023-03-20 14:25:00|430|430|433|432|434|433|429|427|7300
1679322600000|2023-03-20 14:30:00|434|433|434|432|435|434|432|430|400
1679322900000|2023-03-20 14:35:00|435|433|430|427|435|433|429|427|4500
1679323200000|2023-03-20 14:40:00|431|428|432|429|434|432|429|428|3400
1679323500000|2023-03-20 14:45:00|431|430|434|432|434|432|431|429|400
1679323800000|2023-03-20 14:50:00|433|431|432|431|434|431|431|429|4900
1679324100000|2023-03-20 14:55:00|433|430|434|432|434|433|432|430|300
1679324400000|2023-03-20 15:00:00|433|433|430|428|434|433|430|428|2200
1679324700000|2023-03-20 15:05:00|431|429|433|430|434|431|431|429|200
1679325000000|2023-03-20 15:10:00|434|431|429|428|435|434|429|428|2600
1679325300000|2023-03-20 15:15:00|431|429|430|428|431|429|428|427|1900
1679325600000|2023-03-20 15:20:00|429|427|428|427|430|427|428|427|2100
1679325900000|2023-03-20 15:25:00|429|425|429|426|429|426|426|424|1600
1679326200000|2023-03-20 15:30:00|428|427|429|427|431|429|427|426|600
1679326500000|2023-03-20 15:35:00|428|426|428|426|428|427|427|426|2600
1679326800000|2023-03-20 15:40:00|429|427|427|425|429|427|426|425|3200
1679327100000|2023-03-20 15:45:00||426||426||426||425|300
1679327400000|2023-03-20 15:50:00|426|425|424|422|427|425|423|421|5100
1679327700000|2023-03-20 15:55:00|423|421|422|420|424|421|421|420|3000
1679328000000|2023-03-20 16:00:00|421|419|420|419|422|419|419|418|3600
1679328300000|2023-03-20 16:05:00|421|418|416|415|421|418|416|415|2600
1679328600000|2023-03-20 16:10:00|413|411|408|405|413|411|407|405|3300
1679328900000|2023-03-20 16:15:00|409|406|406|405|410|408|406|405|3400
1679329200000|2023-03-20 16:20:00|409|407|404|403|409|407|404|403|5300
1679329500000|2023-03-20 16:25:00|403|401|406|404|406|404|403|401|2000
1679329800000|2023-03-20 16:30:00|407|405|405|403|407|405|405|403|500
1679330100000|2023-03-20 16:35:00|406|404|407|406|409|407|405|403|2300
1679330400000|2023-03-20 16:40:00|405|404|406|404|406|404|405|404|1700
1679330700000|2023-03-20 16:45:00|405|403|404|403|405|403|404|403|400
1679331000000|2023-03-20 16:50:00|405|404|403|401|406|404|402|401|700
1679331300000|2023-03-20 16:55:00|401|402|400|399|402|402|400|399|4100
1679331600000|2023-03-20 17:00:00|399|397|398|397|399|397|396|394|2100
1679331900000|2023-03-20 17:05:00|396|396|400|398|400|398|396|394|1700
1679332200000|2023-03-20 17:10:00|401|399|403|401|406|405|401|398|4900
1679332500000|2023-03-20 17:15:00|404|402|399|396|404|402|397|395|1900
1679332800000|2023-03-20 17:20:00|398|397|398|396|398|397|397|396|300
1679333100000|2023-03-20 17:25:00|399|397|395|393|399|397|394|392|4700
1679333400000|2023-03-20 17:30:00|396|394|396|395|398|396|395|394|2300
1679333700000|2023-03-20 17:35:00|395|393|397|395|397|395|393|391|1200
1679334000000|2023-03-20 17:40:00|398|396|403|401|403|401|397|395|900
1679334300000|2023-03-20 17:45:00|402|400|407|405|410|407|402|400|1800
1679334600000|2023-03-20 17:50:00|406|404|404|402|406|404|404|402|200
1679334900000|2023-03-20 17:55:00|403|401|407|405|408|405|403|401|1900
1679335200000|2023-03-20 18:00:00|409|406|408|406|410|408|405|403|1600
1679335500000|2023-03-20 18:05:00|409|407|406|403|410|408|405|403|700
1679335800000|2023-03-20 18:10:00|407|404|403|401|407|405|402|401|1800
1679336100000|2023-03-20 18:15:00|402|400|403|402|404|402|402|400|100
1679336400000|2023-03-20 18:20:00|404|401|406|404|407|404|402|401|100
1679336700000|2023-03-20 18:25:00|405|405|405|403|407|405|405|403|300
1679337000000|2023-03-20 18:30:00|406|404|405|404|407|405|405|403|600
1679337300000|2023-03-20 18:35:00|404|402|406|404|407|406|404|402|800
1679337600000|2023-03-20 18:40:00|405|405|409|407|409|407|405|404|600
1679337900000|2023-03-20 18:45:00|411|409|411|409|411|409|411|409|1500
1679338200000|2023-03-20 18:50:00|410|410|411|409|412|410|409|407|400
1679338500000|2023-03-20 18:55:00|410|408|411|409|412|410|410|408|900
1679338800000|2023-03-20 19:00:00|410|408|413|412|413|412|410|408|1100
1679339100000|2023-03-20 19:05:00|414|411|412|410|415|413|412|410|600
1679339400000|2023-03-20 19:10:00|411|409|410|408|412|410|409|407|300
1679339700000|2023-03-20 19:15:00|409|407|405|404|409|407|405|404|9400
1679340000000|2023-03-20 19:20:00|404|403|405|403|405|403|403|402|500
1679340300000|2023-03-20 19:25:00|404|404|406|405|406|405|404|403|3200
1679340600000|2023-03-20 19:30:00|405|403|406|405|407|405|405|403|800
1679340900000|2023-03-20 19:35:00|407|406|407|406|409|407|407|405|1400
1679341200000|2023-03-20 19:40:00|408|405|410|409|411|409|408|405|600
1679341500000|2023-03-20 19:45:00|411||410||411||410||13500
1679341800000|2023-03-20 19:50:00|411|410|413|412|413|412|411|410|1500
1679342100000|2023-03-20 19:55:00|412|411|411|408|412|411|410|408|700
1679405400000|2023-03-21 13:30:00|415|413|415|411|416|413|411|404|2100
1679405700000|2023-03-21 13:35:00|414|412|422|420|423|421|413|411|2700
1679406000000|2023-03-21 13:40:00|423|421|427|424|431|429|423|421|6400
1679406300000|2023-03-21 13:45:00|426|425|426|425|430|428|424|422|3500
1679406600000|2023-03-21 13:50:00|427|426|431|430|434|432|426|424|13100
1679406900000|2023-03-21 13:55:00|430|429|431|429|433|431|430|428|4100
1679407200000|2023-03-21 14:00:00|432|430|426|424|433|431|426|424|3700
1679407500000|2023-03-21 14:05:00|425|425|422|420|425|425|421|419|5800
1679407800000|2023-03-21 14:10:00|423|421|419|416|423|422|419|416|1800
1679408100000|2023-03-21 14:15:00|418|417|418|416|419|417|417|414|400
1679408400000|2023-03-21 14:20:00|419|417|417|415|420|418|417|415|2900
1679408700000|2023-03-21 14:25:00|416|414|420|417|420|418|414|413|3900
1679409000000|2023-03-21 14:30:00|421|418|419|418|423|421|419|418|400
1679409300000|2023-03-21 14:35:00|420|419|424|422|424|422|419|418|400
1679409600000|2023-03-21 14:40:00|425|421|422|420|425|422|422|420|200
1679409900000|2023-03-21 14:45:00|423|421|427|425|427|425|423|421|4600
1679410200000|2023-03-21 14:50:00|426|423|421|419|427|423|421|418|500
1679410500000|2023-03-21 14:55:00|420|418|422|419|422|420|419|418|300
1679410800000|2023-03-21 15:00:00|421|420|423|420|424|422|421|419|0
1679411100000|2023-03-21 15:05:00|424|421|423|421|424|422|423|421|100
1679411400000|2023-03-21 15:10:00|424|422|426|424|426|425|423|421|400
1679411700000|2023-03-21 15:15:00|425|425|425|424|427|426|425|424|900
1679412000000|2023-03-21 15:20:00|427|423|426|424|427|425|426|423|2300
1679412300000|2023-03-21 15:25:00|427|425|425|423|428|426|425|423|1200
1679412600000|2023-03-21 15:30:00|426|424|422|420|426|424|421|419|1300
1679412900000|2023-03-21 15:35:00|421|421|425|423|428|426|421|421|400
1679413200000|2023-03-21 15:40:00|424|422|424|422|425|422|422|420|0
1679413500000|2023-03-21 15:45:00|423|421|424|422|424|422|422|420|200
1679413800000|2023-03-21 15:50:00|425|423|428|426|428|426|425|422|600
1679414100000|2023-03-21 15:55:00|429|427|430|429|431|430|428|427|2200
1679414400000|2023-03-21 16:00:00|429|428|432|431|432|431|429|428|5500
1679414700000|2023-03-21 16:05:00|431|430|432|430|432|431|430|428|300
1679415000000|2023-03-21 16:10:00|433|431|433|430|434|432|432|430|600
1679415300000|2023-03-21 16:15:00|432|431|433|431|434|433|432|431|1400
1679415600000|2023-03-21 16:20:00|434|432|430|428|434|432|430|428|600
1679415900000|2023-03-21 16:25:00|431|429|431|429|432|430|430|429|700
1679416200000|2023-03-21 16:30:00|432|430|433|432|434|432|432|430|100
1679416500000|2023-03-21 16:35:00|434|431|436|433|437|436|433|431|7400
1679416800000|2023-03-21 16:40:00|435|434|438|437|440|439|434|434|9500
1679417100000|2023-03-21 16:45:00|437|436|437|435|438|436|436|435|0
1679417400000|2023-03-21 16:50:00|438|436|440|437|440|439|438|435|7000
1679417700000|2023-03-21 16:55:00|439|438|443|441|444|442|439|438|2300
1679418000000|2023-03-21 17:00:00|444|440|440|438|444|441|439|437|700
1679418300000|2023-03-21 17:05:00|441|439|443|441|444|442|440|439|4700
1679418600000|2023-03-21 17:10:00|444|442|442|441|444|442|441|439|200
1679418900000|2023-03-21 17:15:00|441|440|442|440|443|441|441|440|2400
1679419200000|2023-03-21 17:20:00|441|441|443|441|443|441|441|441|0
1679419500000|2023-03-21 17:25:00|442|442|445|444|447|445|442|442|1900
1679419800000|2023-03-21 17:30:00|444|443|444|442|445|443|444|442|1000
1679420100000|2023-03-21 17:35:00|443|441|441|439|444|442|441|439|300
1679420400000|2023-03-21 17:40:00|440|438|441|439|443|440|440|438|100
1679420700000|2023-03-21 17:45:00|440|438|438|436|441|438|437|436|2600
1679421000000|2023-03-21 17:50:00|439|437|439|437|439|437|438|436|100
1679421300000|2023-03-21 17:55:00|440|438|437|435|440|438|437|435|6700
1679421600000|2023-03-21 18:00:00|436|434|436|434|437|434|432|431|3900
1679421900000|2023-03-21 18:05:00|437|435|439|437|439|437|437|435|400
1679422200000|2023-03-21 18:10:00|438|438|440|438|440|439|438|438|3300
1679422500000|2023-03-21 18:15:00|442|440|442|440|443|441|442|440|700
1679422800000|2023-03-21 18:20:00|441|439|440|438|441|440|439|437|500
1679423100000|2023-03-21 18:25:00|441|439|441|439|442|440|440|438|600
1679423400000|2023-03-21 18:30:00||440||440||440||439|0
1679423700000|2023-03-21 18:35:00|442|441|444|442|444|442|442|441|1600
1679424000000|2023-03-21 18:40:00|445|443|444|443|445|443|444|443|2900
1679424300000|2023-03-21 18:45:00|443|442|445|444|445|444|443|442|1300
1679424600000|2023-03-21 18:50:00|444|443|445|444|445|444|444|442|2500
1679424900000|2023-03-21 18:55:00|446|445|448|446|448|447|446|445|4200
1679425200000|2023-03-21 19:00:00|447|445|447|446|447|446|446|445|800
1679425500000|2023-03-21 19:05:00|446|445|447|445|447|446|446|445|2200
1679425800000|2023-03-21 19:10:00|446|443|446|444|447|445|444|443|200
1679426100000|2023-03-21 19:15:00|447|445|448|447|448|447|447|445|2200
1679426400000|2023-03-21 19:20:00|449|448|451|450|452|450|449|448|5400
1679426700000|2023-03-21 19:25:00|452|451|449|448|452|451|449|448|1500
1679427000000|2023-03-21 19:30:00|448|446|446|444|448|447|446|444|800
1679427300000|2023-03-21 19:35:00|447|445|446|445|448|447|446|445|3100
1679427600000|2023-03-21 19:40:00|447|446|448|446|448|446|445|443|4100
1679427900000|2023-03-21 19:45:00|447|447|451|450|451|450|447|446|2900
1679428200000|2023-03-21 19:50:00|||||||||12300
1679428500000|2023-03-21 19:55:00|450|449|453|451|453|452|450|448|19700
1679491800000|2023-03-22 13:30:00|452|450|450|447|452|450|445|440|3800
1679492100000|2023-03-22 13:35:00|449|446|455|453|457|456|448|446|3900
1679492400000|2023-03-22 13:40:00|453|452|446|444|454|453|445|444|15600
1679492700000|2023-03-22 13:45:00|445|443|447|444|449|447|444|443|8100
1679493000000|2023-03-22 13:50:00|446|445|448|446|448|446|446|444|1600
1679493300000|2023-03-22 13:55:00|449|447|450|448|453|451|449|447|2600
1679493600000|2023-03-22 14:00:00|449|446|449|446|449|448|448|446|700
1679493900000|2023-03-22 14:05:00|448|447|450|448|450|448|446|445|200
1679494200000|2023-03-22 14:10:00|449|449|447|444|451|449|446|444|3300
1679494500000|2023-03-22 14:15:00|446|445|449|447|449|447|446|444|100
1679494800000|2023-03-22 14:20:00|450|448|451|448|452|449|449|447|600
1679495100000|2023-03-22 14:25:00|450|449|451|449|452|449|449|447|500
1679495400000|2023-03-22 14:30:00|452|451|449|447|453|451|447|446|2400
1679495700000|2023-03-22 14:35:00|448|446|449|447|449|447|447|446|100
1679496000000|2023-03-22 14:40:00|450||449||450||448||1600
1679496300000|2023-03-22 14:45:00|450|448|451|450|454|452|449|447|4500
1679496600000|2023-03-22 14:50:00|452|451|455|453|455|453|451|450|800
1679496900000|2023-03-22 14:55:00|454|452|456|453|457|455|454|452|2800
1679497200000|2023-03-22 15:00:00|457|454|458|456|459|457|455|453|1300
1679497500000|2023-03-22 15:05:00|459|457|463|461|463|461|459|457|1600
1679497800000|2023-03-22 15:10:00|462|460|462|459|463|461|460|458|1200
1679498100000|2023-03-22 15:15:00|463|460|460|458|463|462|460|458|1700
1679498400000|2023-03-22 15:20:00|461|459|463|461|463|461|460|459|2300
1679498700000|2023-03-22 15:25:00|462|462|465|463|465|463|462|461|1600
1679499000000|2023-03-22 15:30:00|467|464|467|465|467|465|466|464|1000
1679499300000|2023-03-22 15:35:00|466|466|468|466|468|467|466|465|1300
1679499600000|2023-03-22 15:40:00|467|467|463|460|467|467|462|460|2400
1679499900000|2023-03-22 15:45:00|462|459|457|456|462|460|457|455|1300
1679500200000|2023-03-22 15:50:00|455|454|455|453|457|455|455|453|3000
1679500500000|2023-03-22 15:55:00|454|454|457|455|457|456|454|454|4400
1679500800000|2023-03-22 16:00:00|456|453|455|453|456|454|453|452|4300
1679501100000|2023-03-22 16:05:00|454|451|452|450|455|452|452|450|1700
1679501400000|2023-03-22 16:10:00|453|451|450|448|453|451|450|448|6100
1679501700000|2023-03-22 16:15:00|451|449|454|452|454|452|450|449|1700
1679502000000|2023-03-22 16:20:00|455|453|453|451|455|453|452|450|100
1679502300000|2023-03-22 16:25:00|452|452|455|452|456|454|452|451|600
1679502600000|2023-03-22 16:30:00|454|453|457|455|457|455|454|453|2400
1679502900000|2023-03-22 16:35:00|458|456|460|458|460|459|457|455|3400
1679503200000|2023-03-22 16:40:00|462|459|463|462|463|462|462|459|2300
1679503500000|2023-03-22 16:45:00|464|461|463|461|464|461|462|460|1000
1679503800000|2023-03-22 16:50:00|462|462|462|460|462|462|462|460|100
1679504100000|2023-03-22 16:55:00|461|458|459|457|461|458|458|456|800
1679504400000|2023-03-22 17:00:00|458|456|455|453|458|456|455|453|900
1679504700000|2023-03-22 17:05:00|454|454|456|454|456|454|454|453|0
1679505000000|2023-03-22 17:10:00|457|455|457|455|457|455|456|454|2500
1679505300000|2023-03-22 17:15:00|456|454|454|452|457|455|454|452|800
1679505600000|2023-03-22 17:20:00|453|451|450|448|454|451|449|448|5900
1679505900000|2023-03-22 17:25:00|449|449|452|450|452|450|449|448|100
1679506200000|2023-03-22 17:30:00|453|451|450|448|453|451|449|447|2800
1679506500000|2023-03-22 17:35:00|449|447|449|447|450|447|449|447|100
1679506800000|2023-03-22 17:40:00|448||449||449||448||2500
1679507100000|2023-03-22 17:45:00|448|446|448|446|448|447|447|445|900
1679507400000|2023-03-22 17:50:00|449|447|450|448|451|449|449|447|300
1679507700000|2023-03-22 17:55:00|451|449|455|452|455|452|451|448|200
1679508000000|2023-03-22 18:00:00|456|453|455|452|458|457|452|448|4800
1679508300000|2023-03-22 18:05:00|456|453|457|453|461|458|455|453|10800
1679508600000|2023-03-22 18:10:00|456|452|449|446|456|454|448|446|4200
1679508900000|2023-03-22 18:15:00|448|447|455|452|455|453|448|446|1000
1679509200000|2023-03-22 18:20:00|454|451|450|449|454|452|449|446|1300
1679509500000|2023-03-22 18:25:00|451|448|451|450|453|451|451|448|1200
1679509800000|2023-03-22 18:30:00|452|451|448|446|455|452|447|446|1600
1679510100000|2023-03-22 18:35:00|447|445|445|442|447|445|441|438|4600
1679510400000|2023-03-22 18:40:00|446|443|449|447|449|448|444|441|1200
1679510700000|2023-03-22 18:45:00|450|448|451|448|454|452|449|447|300
1679511000000|2023-03-22 18:50:00|452|449|448|446|453|450|447|446|2200
1679511300000|2023-03-22 18:55:00|449|447|443|440|449|447|441|440|1000
1679511600000|2023-03-22 19:00:00|442|441|434|432|444|442|433|431|23500
1679511900000|2023-03-22 19:05:00|433|431|426|424|435|433|424|422|10100
1679512200000|2023-03-22 19:10:00|425|423|431|428|431|429|424|423|2900
1679512500000|2023-03-22 19:15:00|432|429|429|427|433|431|428|427|3100
1679512800000|2023-03-22 19:20:00|428|425|432|430|434|433|428|425|1400
1679513100000|2023-03-22 19:25:00|431|429|430|429|432|430|429|428|1900
1679513400000|2023-03-22 19:30:00|429|428|424|423|429|428|424|421|5200
1679513700000|2023-03-22 19:35:00|425|422|420|418|425|422|419|418|10000
1679514000000|2023-03-22 19:40:00|421|419|420|419|421|420|419|418|3900
1679514300000|2023-03-22 19:45:00|421|420|421|420|422|420|420|419|2000
1679514600000|2023-03-22 19:50:00|420|419|417|416|420|419|417|416|5800
1679514900000|2023-03-22 19:55:00|416|415|419|415|419|417|416|415|4000
1679578200000|2023-03-23 13:30:00|425|420|432|429|434|431|425|420|1900
1679578500000|2023-03-23 13:35:00|433|430|432|430|435|433|431|430|13200
1679578800000|2023-03-23 13:40:00|433|431|435|433|438|436|429|428|8900
1679579100000|2023-03-23 13:45:00|433|434|430|429|436|434|430|427|6700
1679579400000|2023-03-23 13:50:00|432|430|437|435|437|435|432|430|2000
1679579700000|2023-03-23 13:55:00|436|434|435|433|436|435|433|431|7300
1679580000000|2023-03-23 14:00:00|434|434|434|432|435|434|434|432|3900
1679580300000|2023-03-23 14:05:00|435|433|433|432|435|433|433|432|1000
1679580600000|2023-03-23 14:10:00|434|433|435|433|436|435|434|432|5600
1679580900000|2023-03-23 14:15:00|436|434|436|433|436|434|435|433|4100
1679581200000|2023-03-23 14:20:00|435|432|433|431|435|433|432|431|3400
1679581500000|2023-03-23 14:25:00|434|432|434|432|435|434|434|432|2700
1679581800000|2023-03-23 14:30:00|435|433|433|432|435|433|433|431|900
1679582100000|2023-03-23 14:35:00|435|433|439|437|439|437|435|433|3500
1679582400000|2023-03-23 14:40:00|438|436|438|437|439|438|438|436|1300
1679582700000|2023-03-23 14:45:00|439|436|445|443|445|443|438|436|6000
1679583000000|2023-03-23 14:50:00|444|442|443|440|444|442|442|440|1000
1679583300000|2023-03-23 14:55:00|442|439|441|440|442|440|440|438|2600
1679583600000|2023-03-23 15:00:00|444|441|455|454|457|455|443|441|13200
1679583900000|2023-03-23 15:05:00|454|453|452|450|455|454|452|449|3000
1679584200000|2023-03-23 15:10:00|451|449|452|450|452|450|448|446|1400
1679584500000|2023-03-23 15:15:00|454|451|453|452|454|453|452|450|8100
1679584800000|2023-03-23 15:20:00|452|450|449|447|453|452|449|447|4800
1679585100000|2023-03-23 15:25:00|450|448|451|449|452|451|447|445|1800
1679585400000|2023-03-23 15:30:00|452|450|455|453|456|455|452|450|2800
1679585700000|2023-03-23 15:35:00|454|454|455|453|458|456|454|453|2900
1679586000000|2023-03-23 15:40:00|454|451|450|447|454|451|449|447|1300
1679586300000|2023-03-23 15:45:00|449|448|454|452|454|453|448|446|2300
1679586600000|2023-03-23 15:50:00|456|453|454|452|456|454|454|451|500
1679586900000|2023-03-23 15:55:00|453|453|451|448|453|453|451|448|700
1679587200000|2023-03-23 16:00:00|450|449|455|453|455|453|450|449|1700
1679587500000|2023-03-23 16:05:00|454|454|455|454|459|457|454|453|8000
1679587800000|2023-03-23 16:10:00|454|452|450|448|455|453|449|448|5700
1679588100000|2023-03-23 16:15:00|449|447|449|447|450|448|448|447|3300
1679588400000|2023-03-23 16:20:00|448|448|449|447|449|448|448|447|2900
1679588700000|2023-03-23 16:25:00|448|448|447|445|449|448|446|444|5100
1679589000000|2023-03-23 16:30:00|449|446|449|446|450|448|447|445|1700
1679589300000|2023-03-23 16:35:00|450|447|449|448|452|450|449|447|1800
1679589600000|2023-03-23 16:40:00|448|446|448|446|449|447|447|445|300
1679589900000|2023-03-23 16:45:00|447|445|450|448|450|448|447|445|0
1679590200000|2023-03-23 16:50:00|449|449|452|450|453|451|449|447|500
1679590500000|2023-03-23 16:55:00|451|449|451|450|452|450|450|449|0
1679590800000|2023-03-23 17:00:00|450|449|454|453|454|453|450|449|1200
1679591100000|2023-03-23 17:05:00|455|451|451|449|455|451|451|449|1100
1679591400000|2023-03-23 17:10:00|452|448|450|448|452|448|449|447|200
1679591700000|2023-03-23 17:15:00|449|447|446|445|450|447|446|445|12000
1679592000000|2023-03-23 17:20:00|447|446|448|446|450|449|447|446|1500
1679592300000|2023-03-23 17:25:00|447|445|446|444|448|446|444|442|700
1679592600000|2023-03-23 17:30:00|445|445|447|446|448|446|445|444|400
1679592900000|2023-03-23 17:35:00|448|445|446|445|448|446|444|442|2600
1679593200000|2023-03-23 17:40:00|447|444|450|448|450|448|447|444|200
1679593500000|2023-03-23 17:45:00|449|447|450|447|450|448|448|446|2700
1679593800000|2023-03-23 17:50:00|449|445|445|444|450|445|445|444|100
1679594100000|2023-03-23 17:55:00|444|443|446|444|447|445|444|442|1000
1679594400000|2023-03-23 18:00:00|447|445|444|442|448|446|444|442|900
1679594700000|2023-03-23 18:05:00|445|443|445|443|447|444|443|442|900
1679595000000|2023-03-23 18:10:00|446|444|445|443|447|445|445|443|600
1679595300000|2023-03-23 18:15:00|444|444|447|445|448|446|444|444|700
1679595600000|2023-03-23 18:20:00|448|446|447|445|448|446|447|444|0
1679595900000|2023-03-23 18:25:00|446|444|443|441|447|444|442|441|1000
1679596200000|2023-03-23 18:30:00|442|439|440|439|443|439|440|438|2500
1679596500000|2023-03-23 18:35:00|441|438|438|436|442|440|437|435|1200
1679596800000|2023-03-23 18:40:00|437|435|434|432|437|435|434|432|2000
1679597100000|2023-03-23 18:45:00|435|433|436|434|437|435|434|432|500
1679597400000|2023-03-23 18:50:00|435|433|433|432|436|434|433|432|0
1679597700000|2023-03-23 18:55:00|432|431|433|431|434|432|430|428|3400
1679598000000|2023-03-23 19:00:00|434|432|435|433|439|437|433|431|100
1679598300000|2023-03-23 19:05:00|436|434|438|436|438|436|434|433|1600
1679598600000|2023-03-23 19:10:00|437|437|438|436|439|437|436|434|400
1679598900000|2023-03-23 19:15:00|439|437|435|433|439|437|435|433|900
1679599200000|2023-03-23 19:20:00|434|432|435|433|435|434|431|430|1400
1679599500000|2023-03-23 19:25:00|436|434|436|434|437|435|434|433|400
1679599800000|2023-03-23 19:30:00|435|433|437|435|438|436|434|433|2900
1679600100000|2023-03-23 19:35:00|439|436|437|436|439|437|437|435|3000
1679600400000|2023-03-23 19:40:00|436|435|437|435|437|436|436|434|2200
1679600700000|2023-03-23 19:45:00|439|436|440|438|441|440|438|436|7700
1679601000000|2023-03-23 19:50:00|441|440|442|441|443|442|441|439|2700
1679601300000|2023-03-23 19:55:00|441|440|443|441|443|442|441|439|7200
1679664600000|2023-03-24 13:30:00|437|431|435|432|437|433|434|431|500
1679664900000|2023-03-24 13:35:00|434|431|433|430|435|434|430|428|1800
1679665200000|2023-03-24 13:40:00|432|431|428|425|433|431|426|425|2400
1679665500000|2023-03-24 13:45:00|432|426|427|424|432|428|426|424|2300
1679665800000|2023-03-24 13:50:00|426|425|431|428|432|430|426|424|1200
1679666100000|2023-03-24 13:55:00|432|429|432|430|433|431|430|429|900
1679666400000|2023-03-24 14:00:00|434|431|430|428|435|433|430|428|2300
1679666700000|2023-03-24 14:05:00|432|427|430|428|433|431|429|427|700
1679667000000|2023-03-24 14:10:00|431|430|438|435|438|436|431|430|3500
1679667300000|2023-03-24 14:15:00|437|432|434|432|437|434|433|431|4800
1679667600000|2023-03-24 14:20:00|435|433|435|432|435|433|432|430|2000
1679667900000|2023-03-24 14:25:00|436|433|439|437|439|437|436|433|1100
1679668200000|2023-03-24 14:30:00|440|438|443|440|444|441|440|438|1100
1679668500000|2023-03-24 14:35:00|442|441|440|438|443|441|440|438|14000
1679668800000|2023-03-24 14:40:00|439|436|438|436|440|438|437|435|1600
1679669100000|2023-03-24 14:45:00|439|437|440|438|441|440|438|436|400
1679669400000|2023-03-24 14:50:00|439|437|440|438|441|439|439|437|600
1679669700000|2023-03-24 14:55:00|439|437|443|440|444|442|439|437|1000
1679670000000|2023-03-24 15:00:00|442|441|441|439|442|441|440|438|0
1679670300000|2023-03-24 15:05:00|440|440|437|435|441|440|437|434|0
1679670600000|2023-03-24 15:10:00|436|434|434|432|437|434|433|431|2300
1679670900000|2023-03-24 15:15:00|435|433|434|432|438|436|434|432|0
1679671200000|2023-03-24 15:20:00|433|431|435|433|435|433|433|431|200
1679671500000|2023-03-24 15:25:00|436|434|437|435|437|435|436|434|0
1679671800000|2023-03-24 15:30:00|436|434|435|433|437|435|435|433|700
1679672100000|2023-03-24 15:35:00|436|434|436|435|438|436|436|433|0
1679672400000|2023-03-24 15:40:00|437|436|438|436|438|437|437|435|100
1679672700000|2023-03-24 15:45:00|439|437|439|437|442|440|439|437|500
1679673000000|2023-03-24 15:50:00|440|436|439|437|440|438|439|436|100
1679673300000|2023-03-24 15:55:00|440|438|441|439|441|440|439|438|600
1679673600000|2023-03-24 16:00:00|443|438|440|437|443|440|439|437|1000
1679673900000|2023-03-24 16:05:00|439|436|438|435|439|438|438|435|0
1679674200000|2023-03-24 16:10:00|439|436|438|437|439|437|438|436|0
1679674500000|2023-03-24 16:15:00|439|436|436|434|439|437|436|433|300
1679674800000|2023-03-24 16:20:00|437|435|437|435|438|435|437|434|300
1679675100000|2023-03-24 16:25:00|438|436|438|436|438|436|437|435|100
1679675400000|2023-03-24 16:30:00|439|437|439|437|439|437|438|436|0
1679675700000|2023-03-24 16:35:00|441|438|439|437|441|438|439|437|300
1679676000000|2023-03-24 16:40:00|440|438|440|438|441|438|438|437|0
1679676300000|2023-03-24 16:45:00|441|439|440|438|442|441|440|438|2400
1679676600000|2023-03-24 16:50:00|441|437|439|436|441|437|438|435|0
1679676900000|2023-03-24 16:55:00|440|437|438|436|440|438|438|436|0
1679677200000|2023-03-24 17:00:00|440|437|438|436|440|438|438|436|200
1679677500000|2023-03-24 17:05:00|439|437|435|434|439|437|435|433|500
1679677800000|2023-03-24 17:10:00|436|435|434|431|436|435|433|431|300
1679678100000|2023-03-24 17:15:00|433|432|430|428|433|432|430|428|700
1679678400000|2023-03-24 17:20:00|431|429|430|428|432|430|429|428|900
1679678700000|2023-03-24 17:25:00|429|429|429|427|431|429|428|427|1300
1679679000000|2023-03-24 17:30:00|430|428|431|429|432|430|429|427|900
1679679300000|2023-03-24 17:35:00|430|430|433|431|434|432|430|429|1400
1679679600000|2023-03-24 17:40:00|434|430|431|429|434|430|430|429|1200
1679679900000|2023-03-24 17:45:00|430|428|429|428|431|430|429|428|1200
1679680200000|2023-03-24 17:50:00|430|427|429|427|430|428|428|427|500
1679680500000|2023-03-24 17:55:00|430|428|431|429|431|429|429|427|0
1679680800000|2023-03-24 18:00:00|432|430|432|431|433|431|431|430|300
1679681100000|2023-03-24 18:05:00|433|430|433|431|433|431|431|429|500
1679681400000|2023-03-24 18:10:00|432|430|433|431|434|432|432|430|800
1679681700000|2023-03-24 18:15:00|434|432|431|429|434|432|431|429|400
1679682000000|2023-03-24 18:20:00|432|430|431|429|432|430|431|429|100
1679682300000|2023-03-24 18:25:00|432|430|433|431|433|431|431|429|0
1679682600000|2023-03-24 18:30:00|432|430|434|431|434|432|432|430|0
1679682900000|2023-03-24 18:35:00|433|432|435|433|435|433|433|432|100
1679683200000|2023-03-24 18:40:00|434|432|434|433|435|433|433|431|100
1679683500000|2023-03-24 18:45:00|||||||||800
1679683800000|2023-03-24 18:50:00|432|430|432|429|433|431|431|429|400
1679684100000|2023-03-24 18:55:00|431|430|431|429|433|431|431|429|300
1679684400000|2023-03-24 19:00:00|432|430|430|429|432|430|430|429|0
1679684700000|2023-03-24 19:05:00|431|428|430|429|431|429|430|428|100
1679685000000|2023-03-24 19:10:00|431||431||431||430||100
1679685300000|2023-03-24 19:15:00|432|430|433|431|433|431|432|430|100
1679685600000|2023-03-24 19:20:00|434|432|433|431|434|433|433|431|200
1679685900000|2023-03-24 19:25:00|432|430|432|430|432|431|432|430|0
1679686200000|2023-03-24 19:30:00|431|431|432|430|432|431|431|430|1500
1679686500000|2023-03-24 19:35:00|431|431|432|430|432|431|431|430|700
1679686800000|2023-03-24 19:40:00|433|431|432|431|433|432|432|430|2300
1679687100000|2023-03-24 19:45:00|431|430|430|429|431|430|430|429|8900
1679687400000|2023-03-24 19:50:00|432|430|431|430|432|430|431|430|10000
1679687700000|2023-03-24 19:55:00|430|429|429|427|430|429|429|427|10100
1679923800000|2023-03-27 13:30:00|439|429|430|427|439|430|427|423|3200
1679924100000|2023-03-27 13:35:00|431|426|422|420|431|426|422|420|8200
1679924400000|2023-03-27 13:40:00|423|419|423|421|425|423|420|418|1100
1679924700000|2023-03-27 13:45:00|424|422|423|422|425|423|423|421|1400
1679925000000|2023-03-27 13:50:00|422|421|419|417|424|422|418|417|6100
1679925300000|2023-03-27 13:55:00|418|418|414|412|420|418|412|410|2800
1679925600000|2023-03-27 14:00:00|415|413|412|410|415|413|411|410|1600
1679925900000|2023-03-27 14:05:00|413|411|411|409|413|411|408|406|2500
1679926200000|2023-03-27 14:10:00|412|410|407|405|412|410|407|405|3000
1679926500000|2023-03-27 14:15:00|406|406|409|407|410|407|405|404|3300
1679926800000|2023-03-27 14:20:00|410|408|411|410|413|411|410|408|5600
1679927100000|2023-03-27 14:25:00|410|409|409|407|410|409|407|406|3600
1679927400000|2023-03-27 14:30:00|408|406|409|407|409|408|406|405|1700
1679927700000|2023-03-27 14:35:00|410|408|411|409|412|410|409|407|100
1679928000000|2023-03-27 14:40:00|412|410|411|409|412|410|411|409|500
1679928300000|2023-03-27 14:45:00|412|410|412|410|413|411|412|410|1200
1679928600000|2023-03-27 14:50:00|413|411|412|410|413|411|412|410|0
1679928900000|2023-03-27 14:55:00|413|411|407|405|413|411|407|405|1100
1679929200000|2023-03-27 15:00:00|408|406|406|405|408|406|406|405|7100
1679929500000|2023-03-27 15:05:00|407|404|406|404|408|406|405|404|1100
1679929800000|2023-03-27 15:10:00|405|402|405|404|406|404|404|402|1600
1679930100000|2023-03-27 15:15:00|406|403|407|406|407|406|405|403|1500
1679930400000|2023-03-27 15:20:00|408|407|407|405|408|407|406|405|2100
1679930700000|2023-03-27 15:25:00|408|406|408|406|408|407|407|405|0
1679931000000|2023-03-27 15:30:00|409|405|408|406|409|407|407|405|100
1679931300000|2023-03-27 15:35:00|409|407|407|405|409|407|406|405|10200
1679931600000|2023-03-27 15:40:00|404|402|403|400|404|402|401|399|4700
1679931900000|2023-03-27 15:45:00|402|399|401|400|402|400|400|398|1600
1679932200000|2023-03-27 15:50:00|400|399|398|396|400|399|398|396|1400
1679932500000|2023-03-27 15:55:00|397|395|399|398|399|398|397|395|2700
1679932800000|2023-03-27 16:00:00|400|399|402|400|403|401|399|399|1600
1679933100000|2023-03-27 16:05:00|401|399|403|401|403|401|401|399|500
1679933400000|2023-03-27 16:10:00|402|402|403|401|404|402|402|400|1100
1679933700000|2023-03-27 16:15:00|404|402|405|403|405|403|404|402|500
1679934000000|2023-03-27 16:20:00|404|402|403|401|404|402|403|400|200
1679934300000|2023-03-27 16:25:00|402|400|402|400|402|401|402|400|1100
1679934600000|2023-03-27 16:30:00|404|401|403|401|404|402|403|400|500
1679934900000|2023-03-27 16:35:00|404|400|401|400|404|402|401|400|1300
1679935200000|2023-03-27 16:40:00|400|399|400|399|401|399|399|398|800
1679935500000|2023-03-27 16:45:00|402|400|401|399|402|400|400|399|1300
1679935800000|2023-03-27 16:50:00|400|400|400|398|400|400|400|398|600
1679936100000|2023-03-27 16:55:00|401|399|402|400|402|400|401|399|100
1679936400000|2023-03-27 17:00:00|401|399|403|401|404|402|401|399|100
1679936700000|2023-03-27 17:05:00|402|400|402|400|403|402|401|400|0
1679937000000|2023-03-27 17:10:00|401|399|401|399|402|399|400|399|400
1679937300000|2023-03-27 17:15:00|400|398|401|399|401|399|400|398|500
1679937600000|2023-03-27 17:20:00|400|400|401|399|401|400|400|399|0
1679937900000|2023-03-27 17:25:00|400|398|400|398|404|402|400|398|800
1679938200000|2023-03-27 17:30:00||399||399||399||398|400
1679938500000|2023-03-27 17:35:00|401|400|402|400|403|401|401|399|2600
1679938800000|2023-03-27 17:40:00|403|401|402|400|403|402|401|399|400
1679939100000|2023-03-27 17:45:00|403|401|403|401|404|402|403|401|0
1679939400000|2023-03-27 17:50:00|402|400|400|399|402|400|400|399|100
1679939700000|2023-03-27 17:55:00|399|398|399|398|400|399|399|398|5300
1679940000000|2023-03-27 18:00:00|400|399|398|397|400|399|398|397|6400
1679940300000|2023-03-27 18:05:00|399|398|399|397|399|398|399|397|2000
1679940600000|2023-03-27 18:10:00|400|398|401|400|401|400|400|398|200
1679940900000|2023-03-27 18:15:00|400|399|403|401|403|401|400|398|700
1679941200000|2023-03-27 18:20:00|402||402||403||402||0
1679941500000|2023-03-27 18:25:00|403||402||403||402||0
1679941800000|2023-03-27 18:30:00|403|402|404|402|404|402|403|402|400
1679942100000|2023-03-27 18:35:00|405|403|404|402|405|403|404|402|0
1679942400000|2023-03-27 18:40:00|403|401|403|401|404|401|403|401|100
1679942700000|2023-03-27 18:45:00|404|402|404|402|404|402|403|401|0
1679943000000|2023-03-27 18:50:00|403|403|404|402|404|403|403|401|100
1679943300000|2023-03-27 18:55:00|403|401|404|402|404|402|403|401|0
1679943600000|2023-03-27 19:00:00|403|401|403|401|404|402|403|401|0
1679943900000|2023-03-27 19:05:00|402|400|401|400|402|400|401|400|10000
1679944200000|2023-03-27 19:10:00||399||400||400||399|100
1679944500000|2023-03-27 19:15:00|402||402||402||402||200
1679944800000|2023-03-27 19:20:00|401|401|402|401|402|401|401|401|0
1679945100000|2023-03-27 19:25:00|403|400|404|402|404|403|403|400|3200
1679945400000|2023-03-27 19:30:00|403|403|402|400|403|403|401|400|300
1679945700000|2023-03-27 19:35:00|401|399|400|399|402|400|400|398|1100
1679946000000|2023-03-27 19:40:00|401|400|400|399|401|400|400|399|1000
1679946300000|2023-03-27 19:45:00||398||399||399||398|10300
1679946600000|2023-03-27 19:50:00|399|398|400|398|400|399|399|398|1800
1679946900000|2023-03-27 19:55:00|399|397|400|397|400|397|398|397|9200
1680010200000|2023-03-28 13:30:00|399|396|395|392|399|396|394|391|2000
1680010500000|2023-03-28 13:35:00|394|391|391|389|395|391|389|387|4100
1680010800000|2023-03-28 13:40:00|392|390|394|392|394|393|392|389|6100
1680011100000|2023-03-28 13:45:00|393|391|393|392|396|394|392|390|0
1680011400000|2023-03-28 13:50:00|395|393|398|395|398|396|394|392|5200
1680011700000|2023-03-28 13:55:00|397|396|391|389|398|396|390|388|1700
1680012000000|2023-03-28 14:00:00|390|388|391|389|392|390|389|387|800
1680012300000|2023-03-28 14:05:00|392|390|394|391|395|393|390|388|1400
1680012600000|2023-03-28 14:10:00|395|393|394|393|397|394|394|392|600
1680012900000|2023-03-28 14:15:00|393|392|395|393|397|395|393|392|700
1680013200000|2023-03-28 14:20:00|394|392|393|391|394|392|392|390|500
1680013500000|2023-03-28 14:25:00|392|390|393|391|393|391|392|390|200
1680013800000|2023-03-28 14:30:00|392|390|388|387|393|391|388|387|800
1680014100000|2023-03-28 14:35:00|390|386|389|387|390|388|389|386|1400
1680014400000|2023-03-28 14:40:00|388|385|388|386|389|387|387|385|5200
1680014700000|2023-03-28 14:45:00|389|387|388|386|390|388|388|386|400
1680015000000|2023-03-28 14:50:00|387|387|387|385|387|387|386|385|500
1680015300000|2023-03-28 14:55:00|386||386||387||386||500
1680015600000|2023-03-28 15:00:00|385|384|388|386|388|386|385|384|500
1680015900000|2023-03-28 15:05:00|387|387|388|386|388|387|387|386|500
1680016200000|2023-03-28 15:10:00|387|387|390|388|390|388|387|387|200
1680016500000|2023-03-28 15:15:00|391|389|395|393|395|393|390|389|500
1680016800000|2023-03-28 15:20:00|394|392|395|393|396|394|394|392|5100
1680017100000|2023-03-28 15:25:00|394|392|395|394|396|394|394|392|1300
1680017400000|2023-03-28 15:30:00|396|393|396|395|397|395|396|393|0
1680017700000|2023-03-28 15:35:00|397|394|398|396|398|397|397|394|1000
1680018000000|2023-03-28 15:40:00|397|395|394|392|398|395|394|392|600
1680018300000|2023-03-28 15:45:00|395|393|395|393|395|393|394|392|200
1680018600000|2023-03-28 15:50:00|394|392|394|392|395|394|394|391|0
1680018900000|2023-03-28 15:55:00|393|391|394|392|394|392|393|391|200
1680019200000|2023-03-28 16:00:00|393|391|393|391|394|392|393|391|0
1680019500000|2023-03-28 16:05:00|392|390|391|390|392|391|391|390|0
1680019800000|2023-03-28 16:10:00|392|388|390|388|392|389|390|388|200
1680020100000|2023-03-28 16:15:00|389|387|388|386|389|387|388|386|100
1680020400000|2023-03-28 16:20:00|389|387|388|386|390|388|388|386|1500
1680020700000|2023-03-28 16:25:00|389|387|388|386|389|387|388|386|200
1680021000000|2023-03-28 16:30:00|387|385|388|386|388|387|386|385|1800
1680021300000|2023-03-28 16:35:00|390|387|390|389|390|389|390|387|200
1680021600000|2023-03-28 16:40:00|389|388|390|388|390|388|389|387|0
1680021900000|2023-03-28 16:45:00|389|387|390|388|390|388|389|387|0
1680022200000|2023-03-28 16:50:00|389|387|388|386|389|387|388|386|200
1680022500000|2023-03-28 16:55:00||387||386||387||386|0
1680022800000|2023-03-28 17:00:00|387|387|387|386|387|387|387|386|500
1680023100000|2023-03-28 17:05:00|388|387|389|387|389|387|388|387|200
1680023400000|2023-03-28 17:10:00|388|388|388|386|388|388|388|386|3200
1680023700000|2023-03-28 17:15:00|387||388||388||387||300
1680024000000|2023-03-28 17:20:00|389|387|389|387|389|387|388|386|4800
1680024300000|2023-03-28 17:25:00|390|388|390|389|391|389|389|388|3600
1680024600000|2023-03-28 17:30:00|389|388|388|386|390|388|387|386|200
1680024900000|2023-03-28 17:35:00|387|385|387|386|387|386|387|385|500
1680025200000|2023-03-28 17:40:00|||||||||5300
1680025500000|2023-03-28 17:45:00|||||||||100
1680025800000|2023-03-28 17:50:00|388||388||388||387||200
1680026100000|2023-03-28 17:55:00|387||388||388||387||0
1680026400000|2023-03-28 18:00:00|387|387|389|387|389|387|387|387|0
1680026700000|2023-03-28 18:05:00|388||389||389||388||0
1680027000000|2023-03-28 18:10:00|388|386|390|388|390|388|388|386|600
1680027300000|2023-03-28 18:15:00|391|389|390|388|391|389|390|388|900
1680027600000|2023-03-28 18:20:00|391|389|389|387|391|389|389|387|0
1680027900000|2023-03-28 18:25:00|390|388|391|389|391|389|390|388|0
1680028200000|2023-03-28 18:30:00|390|390|391|389|391|390|390|389|100
1680028500000|2023-03-28 18:35:00|392|390|392|391|392|391|392|390|200
1680028800000|2023-03-28 18:40:00|393|390|394|392|395|393|391|389|600
1680029100000|2023-03-28 18:45:00|395|393|395|393|395|393|393|392|0
1680029400000|2023-03-28 18:50:00|394|392|394|393|395|393|394|392|1000
1680029700000|2023-03-28 18:55:00|395|394|395|393|396|394|394|393|400
1680030000000|2023-03-28 19:00:00|396|394|396|395|397|396|396|394|600
1680030300000|2023-03-28 19:05:00|397|396|397|396|397|396|397|396|500
1680030600000|2023-03-28 19:10:00|398|397|399|397|400|398|398|396|300
1680030900000|2023-03-28 19:15:00|401|398|399|397|401|400|399|397|700
1680031200000|2023-03-28 19:20:00|398|396|396|394|398|397|396|394|10300
1680031500000|2023-03-28 19:25:00|397|395|396|394|397|396|396|394|100
1680031800000|2023-03-28 19:30:00|395|393|395|394|395|394|395|393|0
1680032100000|2023-03-28 19:35:00|396|395|395|394|398|396|395|393|400
1680032400000|2023-03-28 19:40:00|394|393|394|393|394|393|394|392|10000
1680032700000|2023-03-28 19:45:00|||||||||300
1680033000000|2023-03-28 19:50:00|395|394|394|393|397|396|394|393|2700
1680033300000|2023-03-28 19:55:00|393|392|400|395|400|396|393|392|10000
1680096600000|2023-03-29 13:30:00|418|415|426|422|426|423|416|412|0
1680096900000|2023-03-29 13:35:00|425|423|427|426|429|427|422|419|0
1680097200000|2023-03-29 13:40:00|429|427|430|427|432|431|426|423|0
1680097500000|2023-03-29 13:45:00|429|428|431|428|433|431|427|426|0
1680097800000|2023-03-29 13:50:00|430|429|425|423|435|433|424|422|0
1680098100000|2023-03-29 13:55:00|426|424|429|427|429|427|426|424|0
1680098400000|2023-03-29 14:00:00|430|428|429|427|430|428|428|425|0
1680098700000|2023-03-29 14:05:00|428|428|428|426|429|428|425|423|0
1680099000000|2023-03-29 14:10:00|427|425|425|422|428|426|423|421|0
1680099300000|2023-03-29 14:15:00|426|423|431|429|433|431|426|423|0
1680099600000|2023-03-29 14:20:00|432|430|428|425|432|430|427|425|0
1680099900000|2023-03-29 14:25:00|427|424|424|422|428|426|423|421|0
1680100200000|2023-03-29 14:30:00|425|423|426|423|427|425|425|422|0
1680100500000|2023-03-29 14:35:00|425|422|423|420|425|423|422|420|0
1680100800000|2023-03-29 14:40:00|424|421|426|424|426|424|422|420|300
1680101100000|2023-03-29 14:45:00|425|423|424|422|426|424|424|421|100
1680101400000|2023-03-29 14:50:00|425|423|423|421|425|423|420|418|5900
1680101700000|2023-03-29 14:55:00|424|422|422|420|425|423|422|420|1800
1680102000000|2023-03-29 15:00:00|423|421|423|421|424|422|422|420|400
1680102300000|2023-03-29 15:05:00|422|422|423|422|423|422|422|421|500
1680102600000|2023-03-29 15:10:00|425|423|422|421|425|423|421|420|300
1680102900000|2023-03-29 15:15:00|423|420|422|420|424|422|422|420|0
1680103200000|2023-03-29 15:20:00|423|421|428|426|428|426|423|421|1000
1680103500000|2023-03-29 15:25:00|427|425|426|425|427|425|426|424|200
1680103800000|2023-03-29 15:30:00|428|426|428|426|428|426|425|423|2500
1680104100000|2023-03-29 15:35:00|429|427|427|425|429|428|427|425|3100
1680104400000|2023-03-29 15:40:00|426|424|428|426|429|427|426|424|900
1680104700000|2023-03-29 15:45:00|429|427|429|427|429|428|428|427|1600
1680105000000|2023-03-29 15:50:00|428|426|429|427|429|427|427|425|1100
1680105300000|2023-03-29 15:55:00|428|426|427|425|429|426|427|425|0
1680105600000|2023-03-29 16:00:00|428|426|426|424|429|427|425|424|1800
1680105900000|2023-03-29 16:05:00|425|423|426|424|426|424|423|422|1800
1680106200000|2023-03-29 16:10:00|427|425|427|425|428|426|426|424|100
1680106500000|2023-03-29 16:15:00|426|424|427|425|427|425|426|424|200
1680106800000|2023-03-29 16:20:00|426|426|426|424|426|426|426|424|100
1680107100000|2023-03-29 16:25:00|425|423|425|423|425|423|424|423|400
1680107400000|2023-03-29 16:30:00|426|424|423|422|426|424|423|422|100
1680107700000|2023-03-29 16:35:00|422|421|422|420|422|421|422|420|700
1680108000000|2023-03-29 16:40:00|421|419|421|420|422|420|420|418|800
1680108300000|2023-03-29 16:45:00|422|418|421|420|422|420|419|418|18600
1680108600000|2023-03-29 16:50:00|422||421||422||421||100
1680108900000|2023-03-29 16:55:00|420|419|419|417|420|419|418|417|2000
1680109200000|2023-03-29 17:00:00|418|416|420|418|421|419|417|415|2500
1680109500000|2023-03-29 17:05:00|421|419|419|417|421|419|418|417|1100
1680109800000|2023-03-29 17:10:00|418|418|420|418|420|418|418|417|200
1680110100000|2023-03-29 17:15:00|419|417|418|417|420|417|418|417|1400
1680110400000|2023-03-29 17:20:00|419|418|419|417|419|418|419|417|3700
1680110700000|2023-03-29 17:25:00|420|418|421|420|422|420|420|417|1600
1680111000000|2023-03-29 17:30:00|420|419|418|417|420|419|418|417|3700
1680111300000|2023-03-29 17:35:00|417|416|418|416|420|418|416|415|1900
1680111600000|2023-03-29 17:40:00|420|417|420|418|420|418|419|417|100
1680111900000|2023-03-29 17:45:00|419|417|422|420|422|420|419|417|2100
1680112200000|2023-03-29 17:50:00|423|421|424|423|425|424|423|420|1000
1680112500000|2023-03-29 17:55:00|425|424|424|423|425|424|423|421|1700
1680112800000|2023-03-29 18:00:00|423|422|423|422|424|423|423|421|400
1680113100000|2023-03-29 18:05:00|424|423|426|424|426|425|423|422|5600
1680113400000|2023-03-29 18:10:00|425|423|425|422|425|424|424|422|2200
1680113700000|2023-03-29 18:15:00|424||423||424||423||0
1680114000000|2023-03-29 18:20:00|||||||||100
1680114300000|2023-03-29 18:25:00|||||||||100
1680114600000|2023-03-29 18:30:00|422|420|423|421|423|421|421|420|1300
1680114900000|2023-03-29 18:35:00|422|422|424|422|425|423|422|422|200
1680115500000|2023-03-29 18:45:00|425|423|425|424|425|424|425|423|200
1680115800000|2023-03-29 18:50:00|424|423|424|423|425|423|424|422|0
1680116100000|2023-03-29 18:55:00|425|422|424|423|425|424|423|422|2400
1680116400000|2023-03-29 19:00:00|423|422|423|422|424|423|423|421|200
1680116700000|2023-03-29 19:05:00|424|423|424|423|424|423|424|423|200
1680117000000|2023-03-29 19:10:00|423|422|424|423|424|423|423|422|800
1680117300000|2023-03-29 19:15:00|425|424|427|425|427|425|425|423|1500
1680117600000|2023-03-29 19:20:00|426|424|425|424|427|425|425|423|0
1680117900000|2023-03-29 19:25:00|426|423|426|424|426|424|426|423|800
1680118200000|2023-03-29 19:30:00|425|423|425|424|425|424|425|423|0
1680118500000|2023-03-29 19:35:00|424|423|426|425|426|425|424|423|1300
1680118800000|2023-03-29 19:40:00|427|426|428|427|428|427|427|426|4600
1680119100000|2023-03-29 19:45:00|429|428|429|428|429|428|428|427|1300
1680119400000|2023-03-29 19:50:00|430|429|431|430|432|431|429|428|4300
1680119700000|2023-03-29 19:55:00|430|429|430|427|430|429|427|426|5700
1680183000000|2023-03-30 13:30:00|435|434|434|431|438|434|434|426|17500
1680183300000|2023-03-30 13:35:00|433|430|432|430|434|432|429|427|3900
1680183600000|2023-03-30 13:40:00|431|431|435|433|436|434|431|431|1800
1680183900000|2023-03-30 13:45:00|434|434|433|432|434|434|433|432|1000
1680184200000|2023-03-30 13:50:00|432|431|433|431|433|431|427|426|4600
1680184500000|2023-03-30 13:55:00|431|429|431|429|432|430|430|428|4400
1680184800000|2023-03-30 14:00:00|430|430|430|428|430|430|427|425|3100
1680185100000|2023-03-30 14:05:00|429|426|430|428|431|429|428|426|4600
1680185400000|2023-03-30 14:10:00|429|427|428|427|430|428|428|427|5500
1680185700000|2023-03-30 14:15:00|430|428|430|428|430|428|428|427|900
1680186000000|2023-03-30 14:20:00|431|429|431|430|431|430|430|429|1800
1680186300000|2023-03-30 14:25:00|430|429|431|429|431|430|430|429|200
1680186600000|2023-03-30 14:30:00|430|428|427|426|431|429|427|426|4000
1680186900000|2023-03-30 14:35:00|426|425|431|429|431|429|426|425|400
1680187200000|2023-03-30 14:40:00|430|428|430|428|431|429|430|428|0
1680187500000|2023-03-30 14:45:00|429|427|429|427|430|428|428|426|0
1680187800000|2023-03-30 14:50:00|428|428|431|429|431|430|428|428|300
1680188100000|2023-03-30 14:55:00|430|430|431|429|432|430|430|429|7100
1680188400000|2023-03-30 15:00:00|430|428|431|430|431|430|430|428|500
1680188700000|2023-03-30 15:05:00||429||430||430||429|2100
1680189000000|2023-03-30 15:10:00|432|429|430|428|432|429|429|428|300
1680189300000|2023-03-30 15:15:00|429|427|430|428|431|429|428|426|0
1680189600000|2023-03-30 15:20:00|429|429|428|426|430|429|428|426|0
1680189900000|2023-03-30 15:25:00|427|427|428|427|428|427|427|427|700
1680190200000|2023-03-30 15:30:00|427|426|428|427|428|427|427|426|300
1680190500000|2023-03-30 15:35:00|429|428|429|428|430|428|429|427|100
1680190800000|2023-03-30 15:40:00|428|427|429|427|429|427|428|427|0
1680191100000|2023-03-30 15:45:00|428|426|427|426|429|427|427|426|0
1680191400000|2023-03-30 15:50:00|428|427|429|427|429|427|427|427|300
1680191700000|2023-03-30 15:55:00|428|428|429|427|429|428|428|427|500
1680192000000|2023-03-30 16:00:00|428|426|428|426|428|426|427|426|500
1680192300000|2023-03-30 16:05:00|429|427|429|428|429|428|429|426|400
1680192600000|2023-03-30 16:10:00|428|427|428|427|429|427|428|426|0
1680192900000|2023-03-30 16:15:00|427|426|428|426|428|426|427|426|0
1680193200000|2023-03-30 16:20:00|427||428||428||427||100
1680193500000|2023-03-30 16:25:00|429|427|429|427|429|428|428|427|300
1680193800000|2023-03-30 16:30:00||428||427||428||427|2200
1680194100000|2023-03-30 16:35:00|428|428|429|428|429|428|428|428|200
1680194400000|2023-03-30 16:40:00|428|427|428|426|429|428|428|426|100
1680194700000|2023-03-30 16:45:00||427||426||427||426|0
1680195000000|2023-03-30 16:50:00|429|427|430|428|430|429|429|427|300
1680195300000|2023-03-30 16:55:00|429|427|429|427|430|428|429|427|0
1680195600000|2023-03-30 17:00:00||428||428||428||427|0
1680195900000|2023-03-30 17:05:00|430||429||430||429||800
1680196500000|2023-03-30 17:15:00|428|427|428|427|428|427|428|426|1600
1680196800000|2023-03-30 17:20:00|429|428|429|428|429|428|429|427|100
1680197100000|2023-03-30 17:25:00|428|427|429|427|429|428|428|427|1500
1680197400000|2023-03-30 17:30:00|428|426|427|425|428|426|427|425|1200
1680197700000|2023-03-30 17:35:00|426|426|427|425|427|426|426|425|0
1680198000000|2023-03-30 17:40:00|426|424|426|424|427|425|424|423|2600
1680198300000|2023-03-30 17:45:00|425|425|427|425|427|425|425|424|3300
1680198600000|2023-03-30 17:50:00|426|424|428|426|428|426|426|424|4000
1680198900000|2023-03-30 17:55:00|427|425|428|427|428|427|427|425|5100
1680199200000|2023-03-30 18:00:00|429|426|429|427|429|427|429|426|400
1680199500000|2023-03-30 18:05:00|428|426|428|426|429|427|428|426|300
1680199800000|2023-03-30 18:10:00|427|427|429|427|429|428|427|426|900
1680200100000|2023-03-30 18:15:00|430|428|430|429|431|429|430|427|2800
1680200400000|2023-03-30 18:20:00|431|428|431|429|431|429|431|428|700
1680200700000|2023-03-30 18:25:00|432|430|432|430|432|430|432|429|0
1680201000000|2023-03-30 18:30:00|431|431|433|431|433|432|431|431|2500
1680201300000|2023-03-30 18:35:00||432||431||432||431|400
1680201600000|2023-03-30 18:40:00|432|430|432|430|432|430|432|430|0
1680201900000|2023-03-30 18:45:00||431||430||431||430|3600
1680202200000|2023-03-30 18:50:00|431|431|432|431|432|431|431|430|700
1680202500000|2023-03-30 18:55:00|431|430|431|429|431|431|430|429|600
1680202800000|2023-03-30 19:00:00||430||430||430||430|0
1680203100000|2023-03-30 19:05:00|432||431||432||431||100
1680203400000|2023-03-30 19:10:00|430|429|432|430|432|430|430|429|700
1680203700000|2023-03-30 19:15:00|431|429|432|430|432|430|431|429|100
1680204300000|2023-03-30 19:25:00||431||431||431||430|0
1680204600000|2023-03-30 19:30:00|433||433||433||432||500
1680204900000|2023-03-30 19:35:00|432|432|433|432|433|432|432|432|800
1680205200000|2023-03-30 19:40:00|432|431|433|431|433|431|432|431|2100
1680205500000|2023-03-30 19:45:00|432||432||433||432||100
1680205800000|2023-03-30 19:50:00|433|432|433|432|433|432|433|432|2600
1680206100000|2023-03-30 19:55:00|434|431|434|431|434|431|433|431|4600
1680269400000|2023-03-31 13:30:00|433|426|433|430|433|430|428|426|4900
1680269700000|2023-03-31 13:35:00|434|431|435|434|440|438|433|431|3500
1680270000000|2023-03-31 13:40:00|436|435|437|434|439|436|435|434|4200
1680270300000|2023-03-31 13:45:00|438|435|435|434|439|437|435|432|6600
1680270600000|2023-03-31 13:50:00|436|435|434|432|438|436|434|432|3300
1680270900000|2023-03-31 13:55:00|435|433|435|433|435|433|432|431|1600
1680271200000|2023-03-31 14:00:00|436|432|436|434|438|435|435|431|100
1680271500000|2023-03-31 14:05:00|437|435|436|435|437|435|434|432|900
1680271800000|2023-03-31 14:10:00|435|434|434|432|436|434|433|432|600
1680272100000|2023-03-31 14:15:00|435|433|439|437|439|437|435|433|400
1680272400000|2023-03-31 14:20:00|440|438|439|437|440|439|438|436|4000
1680272700000|2023-03-31 14:25:00|438|438|438|437|439|438|437|435|1800
1680273000000|2023-03-31 14:30:00|439|438|441|439|441|440|439|438|4800
1680273300000|2023-03-31 14:35:00|442|440|442|440|444|443|442|440|2200
1680273600000|2023-03-31 14:40:00|443|441|444|442|444|443|443|441|600
1680273900000|2023-03-31 14:45:00|445|443|445|443|445|444|444|443|1800
1680274200000|2023-03-31 14:50:00|446|444|445|443|446|444|443|442|1000
1680274500000|2023-03-31 14:55:00|444|444|444|443|444|444|444|443|400
1680274800000|2023-03-31 15:00:00|445|444|449|447|450|448|445|444|4000
1680275100000|2023-03-31 15:05:00|448|448|448|447|449|448|448|447|700
1680275400000|2023-03-31 15:10:00|447|446|447|446|447|446|446|444|600
1680275700000|2023-03-31 15:15:00|446|445|443|442|446|445|443|442|4700
1680276000000|2023-03-31 15:20:00|444|443|447|445|447|445|444|443|200
1680276300000|2023-03-31 15:25:00|448|446|446|445|450|448|446|445|2500
1680276600000|2023-03-31 15:30:00|447|444|447|446|448|446|445|443|1300
1680276900000|2023-03-31 15:35:00|448|447|447|445|449|447|446|445|1200
1680277200000|2023-03-31 15:40:00|446|444|442|440|446|444|442|440|700
1680277500000|2023-03-31 15:45:00|443|441|441|440|443|441|441|440|600
1680277800000|2023-03-31 15:50:00|443|441|443|441|443|442|443|441|100
1680278100000|2023-03-31 15:55:00|444|442|444|443|444|443|443|441|100
1680278400000|2023-03-31 16:00:00|443|441|446|444|446|444|443|441|700
1680278700000|2023-03-31 16:05:00|445|445|444|442|445|445|444|442|400
1680279300000|2023-03-31 16:15:00|442|440|444|442|444|442|442|440|600
1680279600000|2023-03-31 16:20:00|443|443|441|440|444|443|441|440|200
1680279900000|2023-03-31 16:25:00|440|438|442|440|442|441|440|438|2500
1680280200000|2023-03-31 16:30:00|441|438|439|437|442|438|438|437|3200
1680280500000|2023-03-31 16:35:00|440|439|443|441|443|441|440|439|900
1680280800000|2023-03-31 16:40:00|442|440|440|439|443|441|440|439|100
1680281100000|2023-03-31 16:45:00|439|438|441|439|441|439|439|438|200
1680281400000|2023-03-31 16:50:00|442|440|442|441|442|441|441|439|500
1680281700000|2023-03-31 16:55:00|443|442|443|441|443|442|442|441|1900
1680282000000|2023-03-31 17:00:00|442|439|441|439|442|439|441|439|400
1680282300000|2023-03-31 17:05:00||438||439||440||438|100
1680282600000|2023-03-31 17:10:00|440|438|439|438|440|439|439|438|300
1680282900000|2023-03-31 17:15:00|440|439|440|438|440|439|440|438|100
1680283200000|2023-03-31 17:20:00||439||439||439||439|100
1680283500000|2023-03-31 17:25:00|439|438|439|438|440|438|439|437|400
1680283800000|2023-03-31 17:30:00|440||440||440||440||100
1680284100000|2023-03-31 17:35:00|439|439|443|441|443|441|439|439|5000
1680284400000|2023-03-31 17:40:00|442|439|441|439|442|439|441|439|0
1680284700000|2023-03-31 17:45:00|442|440|443|441|445|443|442|440|1100
1680285000000|2023-03-31 17:50:00|442|442|442|440|442|442|442|440|500
1680285300000|2023-03-31 17:55:00|441|439|442|440|442|441|441|439|900
1680285600000|2023-03-31 18:00:00|443|441|444|443|444|443|443|441|300
1680285900000|2023-03-31 18:05:00|445|444|444|443|445|444|444|443|1500
1680286200000|2023-03-31 18:10:00|445|444|446|444|446|445|445|443|1300
1680286500000|2023-03-31 18:15:00|445|443|444|442|445|444|444|442|0
1680286800000|2023-03-31 18:20:00|445|443|445|443|445|444|443|442|1900
1680287100000|2023-03-31 18:25:00|446|444|446|445|446|445|446|444|1000
1680287400000|2023-03-31 18:30:00|445|444|446|445|446|445|445|444|1800
1680287700000|2023-03-31 18:35:00|448|444|445|444|448|445|445|444|1100
1680288000000|2023-03-31 18:40:00||443||443||444||443|0
1680288300000|2023-03-31 18:45:00|444|442|445|443|445|443|444|442|4700
1680288600000|2023-03-31 18:50:00||444||444||444||444|100
1680288900000|2023-03-31 18:55:00|444|443|444|443|444|443|444|442|900
1680289200000|2023-03-31 19:00:00|445|444|446|444|446|445|445|443|500
1680289500000|2023-03-31 19:05:00|445|443|445|443|445|443|445|443|0
1680289800000|2023-03-31 19:10:00|446|445|447|445|448|446|446|444|2500
1680290100000|2023-03-31 19:15:00|446|444|446|444|446|444|446|444|0
1680290400000|2023-03-31 19:20:00|447|445|448|447|448|447|447|445|1200
1680290700000|2023-03-31 19:25:00|449|448|449|447|449|448|449|447|3100
1680291000000|2023-03-31 19:30:00|448|448|447|445|449|448|447|445|1200
1680291300000|2023-03-31 19:35:00|446|444|445|444|446|445|445|444|200
1680291600000|2023-03-31 19:40:00||443||444||444||443|400
1680291900000|2023-03-31 19:45:00|446|445|446|445|448|446|446|445|1300
1680292200000|2023-03-31 19:50:00|448|446|447|446|448|446|446|445|1000
1680292500000|2023-03-31 19:55:00|448|445|448|445|448|445|447|445|12200
1680528600000|2023-04-03 13:30:00|442|438|445|442|445|442|438|435|1800
1680528900000|2023-04-03 13:35:00|444|440|445|443|447|445|442|440|4500
1680529200000|2023-04-03 13:40:00|444|444|445|443|446|445|442|440|500
1680529500000|2023-04-03 13:45:00|446|444|450|448|450|449|446|444|4500
1680529800000|2023-04-03 13:50:00|449|447|446|444|450|448|446|444|1800
1680530100000|2023-04-03 13:55:00|445|445|443|442|445|445|443|441|0
1680530400000|2023-04-03 14:00:00|445|443|447|445|450|448|445|443|4000
1680530700000|2023-04-03 14:05:00|446|444|446|443|447|445|444|443|100
1680531000000|2023-04-03 14:10:00|445|444|442|441|446|444|442|441|400
1680531300000|2023-04-03 14:15:00|443|440|444|442|444|442|442|440|600
1680531600000|2023-04-03 14:20:00|445|443|445|444|447|446|444|442|2300
1680531900000|2023-04-03 14:25:00|446|443|445|443|446|444|444|442|1900
1680532200000|2023-04-03 14:30:00|446|444|444|442|446|444|442|441|900
1680532500000|2023-04-03 14:35:00|443|441|442|440|444|442|441|439|600
1680532800000|2023-04-03 14:40:00|441|439|442|440|443|441|440|439|1100
1680533100000|2023-04-03 14:45:00|441|439|436|434|441|440|435|434|2500
1680533400000|2023-04-03 14:50:00|435|433|435|433|436|434|434|432|800
1680533700000|2023-04-03 14:55:00|434|434|435|433|436|434|434|433|2300
1680534000000|2023-04-03 15:00:00|436|434|438|436|438|437|436|433|100
1680534300000|2023-04-03 15:05:00|437|435|436|435|438|435|436|435|800
1680534600000|2023-04-03 15:10:00|435|434|435|433|435|434|434|433|1800
1680534900000|2023-04-03 15:15:00|434|434|438|436|438|437|434|433|300
1680535200000|2023-04-03 15:20:00|439|437|438|437|439|437|438|436|1200
1680535500000|2023-04-03 15:25:00|437|436|438|436|438|437|437|436|500
1680535800000|2023-04-03 15:30:00|437|437|439|437|441|439|437|437|300
1680536100000|2023-04-03 15:35:00|440|438|443|441|444|442|440|437|400
1680536400000|2023-04-03 15:40:00|442|440|442|441|444|442|442|440|0
1680536700000|2023-04-03 15:45:00|443|442|444|442|444|443|442|441|200
1680537000000|2023-04-03 15:50:00|443|441|440|439|444|442|440|439|300
1680537300000|2023-04-03 15:55:00|441|440|442|440|442|440|441|439|600
1680537600000|2023-04-03 16:00:00|441|439|442|440|442|440|440|439|300
1680537900000|2023-04-03 16:05:00|441|439|442|440|442|440|439|438|1500
1680538200000|2023-04-03 16:10:00|441|439|441|439|442|441|440|438|1100
1680538500000|2023-04-03 16:15:00|440|440|440|438|440|440|439|438|0
1680538800000|2023-04-03 16:20:00|439|437|440|438|440|438|438|437|200
1680539100000|2023-04-03 16:25:00|441|439|440|438|441|440|440|438|800
1680539400000|2023-04-03 16:30:00|441|439|441|439|441|439|439|438|0
1680539700000|2023-04-03 16:35:00|442|438|441|439|442|439|440|438|0
1680540000000|2023-04-03 16:40:00|440||440||441||440||100
1680540300000|2023-04-03 16:45:00|441|440|441|440|441|440|440|440|0
1680540600000|2023-04-03 16:50:00|440|439|439|438|441|439|439|438|0
1680541200000|2023-04-03 17:00:00|438|437|437|436|438|437|437|435|700
1680541500000|2023-04-03 17:05:00|436|435|438|436|438|436|436|434|900
1680541800000|2023-04-03 17:10:00|439|437|439|437|439|437|438|436|0
1680542100000|2023-04-03 17:15:00|438||439||439||438||0
1680542400000|2023-04-03 17:20:00|438|438|439|438|439|438|438|437|1500
1680542700000|2023-04-03 17:25:00|438|437|438|437|438|437|438|437|300
1680543000000|2023-04-03 17:30:00|437|436|437|436|438|436|437|436|3400
1680543300000|2023-04-03 17:35:00|438|437|437|436|439|437|437|436|200
1680543600000|2023-04-03 17:40:00|436|435|436|434|437|435|435|434|300
1680543900000|2023-04-03 17:45:00|435|435|436|434|436|435|435|434|1000
1680544200000|2023-04-03 17:50:00|437|435|436|434|438|436|435|434|100
1680544500000|2023-04-03 17:55:00|437|435|438|436|438|436|436|434|0
1680544800000|2023-04-03 18:00:00|437|435|438|436|439|437|437|435|0
1680545100000|2023-04-03 18:05:00|437|435|435|434|437|435|435|434|100
1680545400000|2023-04-03 18:10:00|436|435|436|435|436|435|435|435|0
1680545700000|2023-04-03 18:15:00|437||437||437||437||100
1680546000000|2023-04-03 18:20:00|436|436|437|436|437|436|436|435|0
1680546300000|2023-04-03 18:25:00|438|437|439|437|439|437|437|437|100
1680546600000|2023-04-03 18:30:00|438|438|439|437|439|438|438|437|100
1680546900000|2023-04-03 18:35:00|440|438|439|438|441|439|439|438|800
1680547200000|2023-04-03 18:40:00|438|437|438|437|439|438|438|436|2500
1680547500000|2023-04-03 18:45:00|439|438|439|437|439|438|437|436|800
1680547800000|2023-04-03 18:50:00|438||439||439||438||0
1680548100000|2023-04-03 18:55:00|438|438|439|438|439|438|438|438|1300
1680548400000|2023-04-03 19:00:00|440|439|442|440|443|441|440|439|5400
1680548700000|2023-04-03 19:05:00|441|441|445|443|445|444|441|440|6300
1680549000000|2023-04-03 19:10:00|446|444|446|444|446|444|445|444|400
1680549300000|2023-04-03 19:15:00|445|445|446|445|447|446|445|444|7200
1680549600000|2023-04-03 19:20:00|448|444|449|448|450|448|448|444|4800
1680549900000|2023-04-03 19:25:00|450|449|450|449|451|450|449|448|6100
1680550200000|2023-04-03 19:30:00|451|450|454|452|454|452|450|450|2000
1680550500000|2023-04-03 19:35:00|453|449|449|448|454|449|449|447|300
1680550800000|2023-04-03 19:40:00|451|447|454|453|454|453|451|447|2500
1680551100000|2023-04-03 19:45:00|455|454|453|451|457|456|453|451|2700
1680551400000|2023-04-03 19:50:00|452|450|452|450|454|452|450|449|700
1680551700000|2023-04-03 19:55:00|453|451|453|451|453|452|452|450|4700
1680615000000|2023-04-04 13:30:00|453|449|453|450|453|450|449|445|8700
1680615300000|2023-04-04 13:35:00|452|451|452|449|453|452|451|449|5700
1680615600000|2023-04-04 13:40:00|451|448|449|446|451|449|448|446|3500
1680615900000|2023-04-04 13:45:00|448|447|450|448|450|448|447|446|0
1680616200000|2023-04-04 13:50:00|449|449|450|448|452|450|447|445|100
1680616500000|2023-04-04 13:55:00|451|449|449|447|451|449|448|446|1900
1680616800000|2023-04-04 14:00:00|448|448|449|448|449|448|447|445|7600
1680617100000|2023-04-04 14:05:00|448|447|448|446|449|448|447|446|2000
1680617400000|2023-04-04 14:10:00|449|447|449|446|449|448|448|446|900
1680617700000|2023-04-04 14:15:00|448|445|443|442|449|446|443|442|500
1680618000000|2023-04-04 14:20:00|442|441|437|434|443|441|435|433|2800
1680618300000|2023-04-04 14:25:00|436|435|443|441|444|442|436|435|2200
1680618600000|2023-04-04 14:30:00|444|442|443|441|446|444|443|441|1600
1680618900000|2023-04-04 14:35:00|444|442|446|445|446|445|444|442|2600
1680619200000|2023-04-04 14:40:00|445|444|443|441|446|444|440|439|3800
1680619500000|2023-04-04 14:45:00|442|440|443|442|444|442|441|440|2000
1680619800000|2023-04-04 14:50:00|444|441|443|441|444|442|441|440|500
1680620100000|2023-04-04 14:55:00|442|440|442|440|444|442|441|440|800
1680620400000|2023-04-04 15:00:00|441|438|440|438|442|438|438|436|600
1680620700000|2023-04-04 15:05:00|441|439|438|436|441|439|437|436|0
1680621000000|2023-04-04 15:10:00|439|437|440|438|440|438|437|436|400
1680621300000|2023-04-04 15:15:00|439|437|439|437|440|437|438|437|0
1680621600000|2023-04-04 15:20:00|438|438|440|438|441|439|438|438|0
1680621900000|2023-04-04 15:25:00|441|439|441|439|443|440|440|438|400
1680622200000|2023-04-04 15:30:00|442|440|441|440|442|440|441|439|0
1680622500000|2023-04-04 15:35:00|442|441|439|438|443|441|439|438|900
1680622800000|2023-04-04 15:40:00|441|437|440|438|441|439|440|437|100
1680623100000|2023-04-04 15:45:00|441|439|440|438|441|439|440|438|100
1680623400000|2023-04-04 15:50:00|439|437|441|439|441|439|439|437|100
1680623700000|2023-04-04 15:55:00|442|440|441|439|442|441|441|439|1100
1680624000000|2023-04-04 16:00:00|442|440|441|439|442|440|441|439|0
1680624300000|2023-04-04 16:05:00|440|438|437|435|440|438|437|435|500
1680624600000|2023-04-04 16:10:00|438|436|439|437|439|437|437|435|100
1680624900000|2023-04-04 16:15:00|440|438|440|438|440|438|440|437|100
1680625200000|2023-04-04 16:20:00|439|437|441|439|441|440|439|437|0
1680625500000|2023-04-04 16:25:00|442|440|443|441|444|441|442|440|0
1680625800000|2023-04-04 16:30:00|444|442|442|440|444|442|441|440|100
1680626100000|2023-04-04 16:35:00|441|441|442|440|443|441|441|440|0
1680626400000|2023-04-04 16:40:00|443|441|443|441|444|442|443|440|1500
1680626700000|2023-04-04 16:45:00|442|440|442|440|442|441|441|440|0
1680627000000|2023-04-04 16:50:00|441|441|441|440|441|441|441|440|1000
1680627300000|2023-04-04 16:55:00|442||442||442||442||100
1680627600000|2023-04-04 17:00:00|441|439|441|439|441|439|441|439|300
1680627900000|2023-04-04 17:05:00|440|440|441|439|441|440|440|439|800
1680628200000|2023-04-04 17:10:00|440|438|440|439|440|439|439|438|100
1680628500000|2023-04-04 17:15:00|442|438|443|441|444|442|442|438|2000
1680628800000|2023-04-04 17:20:00|442|442|444|442|444|443|442|441|100
1680629100000|2023-04-04 17:25:00|443|443|444|442|445|443|443|441|0
1680629400000|2023-04-04 17:30:00|445|443|444|442|445|443|444|442|500
1680629700000|2023-04-04 17:35:00|445|443|444|442|445|443|443|442|500
1680630000000|2023-04-04 17:40:00||443||442||443||442|0
1680630300000|2023-04-04 17:45:00|443|441|446|444|446|445|443|441|0
1680630600000|2023-04-04 17:50:00|445|443|446|444|446|445|445|443|500
1680630900000|2023-04-04 17:55:00|445|445|446|444|447|445|445|443|100
1680631200000|2023-04-04 18:00:00|447|445|447|445|447|446|446|445|1000
1680631500000|2023-04-04 18:05:00|446|446|446|444|447|446|446|444|100
1680631800000|2023-04-04 18:10:00|447|445|446|445|447|445|444|443|2200
1680632100000|2023-04-04 18:15:00|||||||||100
1680632400000|2023-04-04 18:20:00|447|446|446|444|447|446|446|444|1000
1680632700000|2023-04-04 18:25:00|445|445|444|443|446|445|444|443|100
1680633000000|2023-04-04 18:30:00|445|442|444|441|445|443|443|441|1600
1680633300000|2023-04-04 18:35:00|443|440|445|443|445|443|442|440|0
1680633600000|2023-04-04 18:40:00|446||445||446||444||0
1680633900000|2023-04-04 18:45:00|444||445||445||444||0
1680634200000|2023-04-04 18:50:00|444|444|445|443|445|444|444|443|0
1680634500000|2023-04-04 18:55:00|444|442|442|440|445|442|441|440|200
1680634800000|2023-04-04 19:00:00|441|439|443|441|443|442|440|438|100
1680635100000|2023-04-04 19:05:00|442|440|441|440|443|441|441|440|0
1680635400000|2023-04-04 19:10:00|440|439|442|440|442|440|440|439|300
1680635700000|2023-04-04 19:15:00|443|441|443|441|443|441|442|440|0
1680636000000|2023-04-04 19:20:00|442|440|443|441|443|441|441|440|500
1680636300000|2023-04-04 19:25:00|442|440|442|440|443|441|442|440|0
1680636600000|2023-04-04 19:30:00|441|441|442|440|443|441|441|440|0
1680636900000|2023-04-04 19:35:00||441||440||441||440|1000
1680637200000|2023-04-04 19:40:00||441||441||441||441|400
1680637500000|2023-04-04 19:45:00||440||441||441||440|1200
1680637800000|2023-04-04 19:50:00|443|442|443|442|444|442|443|441|500
1680638100000|2023-04-04 19:55:00|444|441|443|441|444|441|443|440|2800
1680701400000|2023-04-05 13:30:00|450|445|444|441|450|445|444|441|2100
1680701700000|2023-04-05 13:35:00|442|440|440|438|442|440|438|436|3400
1680702000000|2023-04-05 13:40:00|439|437|437|436|440|438|437|436|4000
1680702300000|2023-04-05 13:45:00|438|437|439|436|440|438|437|436|1200
1680702600000|2023-04-05 13:50:00|440|437|442|439|442|440|439|437|100
1680702900000|2023-04-05 13:55:00|441|438|438|435|442|440|437|435|2900
1680703200000|2023-04-05 14:00:00|439|436|434|432|440|436|433|432|1700
1680703500000|2023-04-05 14:05:00|435|433|432|430|435|433|430|429|3500
1680703800000|2023-04-05 14:10:00|433|428|428|426|433|429|428|426|4300
1680704100000|2023-04-05 14:15:00|427|427|430|427|430|429|427|426|1500
1680704400000|2023-04-05 14:20:00|429|428|430|429|430|429|429|428|0
1680704700000|2023-04-05 14:25:00|429|428|426|425|430|428|426|425|3500
1680705000000|2023-04-05 14:30:00|425|424|427|425|429|428|425|424|3100
1680705300000|2023-04-05 14:35:00|426|424|426|424|427|425|425|423|1100
1680705600000|2023-04-05 14:40:00|425|423|423|421|426|423|423|421|2400
1680705900000|2023-04-05 14:45:00|422|422|423|422|424|422|422|421|1000
1680706200000|2023-04-05 14:50:00|424|423|425|423|426|424|424|422|600
1680706500000|2023-04-05 14:55:00|424|424|422|421|424|424|422|421|1800
1680706800000|2023-04-05 15:00:00|421|420|420|418|421|420|419|418|6200
1680707100000|2023-04-05 15:05:00|419|419|419|418|419|419|419|418|600
1680707400000|2023-04-05 15:10:00|420|419|421|420|422|420|420|419|1900
1680707700000|2023-04-05 15:15:00|422|421|423|421|424|422|422|420|100
1680708000000|2023-04-05 15:20:00|422|420|423|422|423|422|421|420|400
1680708300000|2023-04-05 15:25:00|422|421|424|422|424|423|422|420|400
1680708600000|2023-04-05 15:30:00|425|423|425|423|425|424|424|422|600
1680708900000|2023-04-05 15:35:00|426|424|425|423|426|425|425|423|500
1680709200000|2023-04-05 15:40:00|424|422|424|423|426|424|423|421|200
1680709500000|2023-04-05 15:45:00|425|424|425|423|425|424|424|422|1500
1680709800000|2023-04-05 15:50:00|424|422|423|421|424|423|423|421|500
1680710100000|2023-04-05 15:55:00||422||422||422||421|500
1680710400000|2023-04-05 16:00:00|425|421|425|423|426|424|425|421|200
1680710700000|2023-04-05 16:05:00|426|424|422|421|426|424|422|421|1100
1680711000000|2023-04-05 16:10:00|423||422||423||422||800
1680711300000|2023-04-05 16:15:00|421|420|420|419|421|420|420|418|1300
1680711600000|2023-04-05 16:20:00|421|418|423|421|423|421|421|418|200
1680711900000|2023-04-05 16:25:00|422|420|421|420|422|420|421|420|2600
1680712200000|2023-04-05 16:30:00|||||||||100
1680712500000|2023-04-05 16:35:00|422|421|423|421|423|422|422|421|1200
1680712800000|2023-04-05 16:40:00|422|420|422|421|423|421|422|420|0
1680713100000|2023-04-05 16:45:00|423|420|422|420|423|421|422|420|600
1680713400000|2023-04-05 16:50:00|421|421|423|422|424|422|421|420|100
1680713700000|2023-04-05 16:55:00|424||424||424||424||100
1680714300000|2023-04-05 17:05:00|425|423|425|424|425|424|425|422|100
1680714600000|2023-04-05 17:10:00||423||424||424||423|600
1680714900000|2023-04-05 17:15:00|||||||||2000
1680715200000|2023-04-05 17:20:00|424|423|423|422|424|423|423|422|1200
1680715500000|2023-04-05 17:25:00|422|421|422|420|422|421|422|420|400
1680715800000|2023-04-05 17:30:00|423|421|422|420|423|421|422|420|100
1680716100000|2023-04-05 17:35:00|423|421|423|421|423|421|423|420|0
1680716400000|2023-04-05 17:40:00|422|420|421|420|422|421|421|420|0
1680716700000|2023-04-05 17:45:00|422|421|422|420|423|421|421|420|1300
1680717000000|2023-04-05 17:50:00|423|421|422|420|423|421|422|420|0
1680717300000|2023-04-05 17:55:00|423|421|423|421|423|421|423|421|300
1680717600000|2023-04-05 18:00:00||422||421||422||421|0
1680717900000|2023-04-05 18:05:00|422|422|422|421|422|422|422|421|600
1680718200000|2023-04-05 18:10:00||420||420||420||420|300
1680718500000|2023-04-05 18:15:00|423|421|424|422|424|423|423|421|1400
1680718800000|2023-04-05 18:20:00|423|423|425|423|425|423|423|422|400
1680719100000|2023-04-05 18:25:00|424|424|424|422|424|424|424|422|0
1680719400000|2023-04-05 18:30:00|423|423|424|423|424|423|423|422|100
1680719700000|2023-04-05 18:35:00|425|422|425|423|426|424|425|422|500
1680720000000|2023-04-05 18:40:00|424|422|424|423|424|423|424|422|0
1680720300000|2023-04-05 18:45:00||422||422||423||422|100
1680720600000|2023-04-05 18:50:00||423||422||423||422|100
1680720900000|2023-04-05 18:55:00|423|421|422|421|423|422|422|421|100
1680721200000|2023-04-05 19:00:00|421|420|422|420|422|421|421|420|700
1680721500000|2023-04-05 19:05:00||421||420||421||420|600
1680721800000|2023-04-05 19:10:00|420|419|421|420|421|420|420|419|600
1680722100000|2023-04-05 19:15:00|422|421|422|421|422|421|422|420|1800
1680722400000|2023-04-05 19:20:00|423|422|424|423|424|423|423|421|1900
1680722700000|2023-04-05 19:25:00|425|424|425|423|425|424|425|423|300
1680723000000|2023-04-05 19:30:00|426|424|426|424|426|425|426|423|700
1680723300000|2023-04-05 19:35:00|427|425|426|425|427|426|426|425|1500
1680723600000|2023-04-05 19:40:00|427|426|427|426|427|426|427|426|1000
1680723900000|2023-04-05 19:45:00|426|425|426|425|426|425|426|425|600
1680724200000|2023-04-05 19:50:00|||||||||200
1680724500000|2023-04-05 19:55:00|425|424|428|419|428|424|425|419|3400
1680787800000|2023-04-06 13:30:00|422|420|412|409|422|420|412|409|2500
1680788100000|2023-04-06 13:35:00|410|410|413|411|418|415|409|407|1500
1680788400000|2023-04-06 13:40:00|414|412|414|412|414|413|411|410|800
1680788700000|2023-04-06 13:45:00|416|413|413|411|417|415|412|411|400
1680789000000|2023-04-06 13:50:00|414|412|412|411|414|413|412|410|1200
1680789300000|2023-04-06 13:55:00|411|410|414|412|414|413|411|410|600
1680789600000|2023-04-06 14:00:00|416|413|415|413|420|418|414|412|1400
1680789900000|2023-04-06 14:05:00|416|414|417|415|418|416|415|413|0
1680790200000|2023-04-06 14:10:00|418|416|418|416|419|417|417|416|500
1680790500000|2023-04-06 14:15:00|419|417|417|415|420|419|417|415|200
1680790800000|2023-04-06 14:20:00|416|414|415|413|417|414|414|412|1000
1680791100000|2023-04-06 14:25:00|414|412|417|415|418|416|414|412|0
1680791400000|2023-04-06 14:30:00|418|416|419|417|420|418|417|415|3300
1680791700000|2023-04-06 14:35:00|418|416|415|414|420|418|415|414|1000
1680792000000|2023-04-06 14:40:00|416|413|415|413|416|413|414|412|500
1680792300000|2023-04-06 14:45:00|416|414|416|414|418|416|415|413|0
1680792600000|2023-04-06 14:50:00|417|415|418|416|418|416|416|414|0
1680792900000|2023-04-06 14:55:00|417|415|417|415|419|417|417|415|0
1680793200000|2023-04-06 15:00:00|419|416|419|418|419|418|418|415|400
1680793500000|2023-04-06 15:05:00|420|417|422|421|423|421|420|417|1300
1680793800000|2023-04-06 15:10:00|421|420|423|422|424|422|421|419|600
1680794100000|2023-04-06 15:15:00|424|423|424|422|425|423|423|421|600
1680794400000|2023-04-06 15:20:00|423|421|425|423|426|423|422|421|100
1680794700000|2023-04-06 15:25:00|424|422|424|422|426|424|424|422|1000
1680795000000|2023-04-06 15:30:00|425|423|426|424|427|425|424|422|200
1680795300000|2023-04-06 15:35:00|425|425|428|427|428|427|425|425|2100
1680795600000|2023-04-06 15:40:00|429|428|430|428|430|428|429|428|900
1680795900000|2023-04-06 15:45:00|429|429|430|428|432|430|429|428|1000
1680796200000|2023-04-06 15:50:00|429|429|429|428|431|429|429|428|0
1680796500000|2023-04-06 15:55:00|430|427|431|429|431|429|429|427|2800
1680796800000|2023-04-06 16:00:00|432|430|431|430|433|431|431|430|300
1680797100000|2023-04-06 16:05:00|432|429|433|431|433|431|431|429|500
1680797400000|2023-04-06 16:10:00|432|432|433|431|433|432|432|431|0
1680797700000|2023-04-06 16:15:00|434|432|432|430|434|432|432|430|300
1680798000000|2023-04-06 16:20:00|433|431|431|429|433|431|431|429|200
1680798300000|2023-04-06 16:25:00|430|430|432|430|432|430|430|430|0
1680798600000|2023-04-06 16:30:00|433|431|433|431|433|432|432|431|500
1680798900000|2023-04-06 16:35:00|432|430|433|431|434|433|432|430|300
1680799200000|2023-04-06 16:40:00|434|432|433|432|434|433|433|432|0
1680799500000|2023-04-06 16:45:00|434|431|433|432|434|432|433|431|100
1680799800000|2023-04-06 16:50:00|434||434||434||433||100
1680800100000|2023-04-06 16:55:00|433|431|432|430|433|431|431|429|1100
1680800400000|2023-04-06 17:00:00|431|429|431|429|432|430|430|429|500
1680800700000|2023-04-06 17:05:00|432|430|431|429|432|430|431|429|0
1680801000000|2023-04-06 17:10:00|432|430|431|430|432|430|431|429|100
1680801300000|2023-04-06 17:15:00|432|431|432|431|433|431|432|431|400
1680801600000|2023-04-06 17:20:00|433|429|430|429|433|429|430|429|400
1680801900000|2023-04-06 17:25:00||428||428||428||428|100
1680802200000|2023-04-06 17:30:00|431|429|429|428|432|430|429|428|300
1680802500000|2023-04-06 17:35:00|430|429|429|428|431|429|429|428|0
1680802800000|2023-04-06 17:40:00|430|427|429|427|430|427|428|427|200
1680803100000|2023-04-06 17:45:00|||||||||100
1680803400000|2023-04-06 17:50:00|430|428|430|428|432|429|429|427|0
1680803700000|2023-04-06 17:55:00|429|427|429|427|430|428|429|427|0
1680804000000|2023-04-06 18:00:00|430|428|428|426|430|428|427|426|600
1680804300000|2023-04-06 18:05:00|429|427|432|430|432|431|429|427|300
1680804600000|2023-04-06 18:10:00|431|431|433|431|433|431|431|430|300
1680804900000|2023-04-06 18:15:00|432|432|432|431|432|432|432|431|0
1680805200000|2023-04-06 18:20:00|433|430|433|431|433|432|433|430|1200
1680805500000|2023-04-06 18:25:00|435|432|435|433|435|433|435|431|300
1680805800000|2023-04-06 18:30:00|436|435|437|435|439|437|436|435|3000
1680806100000|2023-04-06 18:35:00|436|436|438|436|438|436|436|436|700
1680806400000|2023-04-06 18:40:00|437|435|436|435|437|435|436|435|100
1680806700000|2023-04-06 18:45:00|435|434|435|433|437|435|435|433|200
1680807000000|2023-04-06 18:50:00|434|434|436|434|436|434|434|433|400
1680807300000|2023-04-06 18:55:00|435|433|434|432|435|433|434|432|0
1680807600000|2023-04-06 19:00:00|435|433|432|430|435|433|432|430|300
1680807900000|2023-04-06 19:05:00|431|431|431|430|432|431|431|430|0
1680808200000|2023-04-06 19:10:00|430|429|434|432|434|432|430|428|1200
1680808500000|2023-04-06 19:15:00|433|433|434|432|435|433|433|432|0
1680808800000|2023-04-06 19:20:00||433||432||433||432|0
1680809100000|2023-04-06 19:25:00|435|433|435|433|435|434|435|433|700
1680809400000|2023-04-06 19:30:00|436|434|436|435|436|435|436|434|400
1680809700000|2023-04-06 19:35:00|435|433|435|434|436|434|435|433|100
1680810000000|2023-04-06 19:40:00|||||||||100
1680810300000|2023-04-06 19:45:00|436|435|435|434|436|435|435|434|1800
1680810600000|2023-04-06 19:50:00|436|435|435|433|436|435|434|433|500
1680810900000|2023-04-06 19:55:00|434|434|435|434|435|434|434|433|3300
1681133400000|2023-04-10 13:30:00|434|427|424|420|435|428|423|419|800
1681133700000|2023-04-10 13:35:00|423|421|422|420|424|421|421|419|400
1681134000000|2023-04-10 13:40:00|421|421|424|422|425|423|421|420|900
1681134300000|2023-04-10 13:45:00|423|421|424|422|425|422|420|419|1800
1681134600000|2023-04-10 13:50:00|425|423|426|424|428|426|423|421|3400
1681134900000|2023-04-10 13:55:00|427|423|423|421|427|425|423|421|0
1681135200000|2023-04-10 14:00:00|422|420|422|420|425|423|421|420|400
1681135500000|2023-04-10 14:05:00|423|421|423|422|424|422|420|419|1400
1681135800000|2023-04-10 14:10:00|424|421|425|423|425|424|422|420|2300
1681136100000|2023-04-10 14:15:00|426|424|427|424|428|426|425|424|1100
1681136400000|2023-04-10 14:20:00|426|425|430|428|430|428|425|423|300
1681136700000|2023-04-10 14:25:00|429|427|428|426|429|427|427|425|100
1681137000000|2023-04-10 14:30:00|429|427|428|427|430|428|428|426|0
1681137300000|2023-04-10 14:35:00|429|428|428|426|430|429|428|426|600
1681137600000|2023-04-10 14:40:00|427|425|426|423|427|425|424|422|100
1681137900000|2023-04-10 14:45:00|425|424|427|425|427|425|424|423|900
1681138200000|2023-04-10 14:50:00|426|424|425|423|427|424|425|423|200
1681138500000|2023-04-10 14:55:00|426|424|425|423|426|424|424|423|0
1681138800000|2023-04-10 15:00:00|426|424|429|427|430|428|426|424|1900
1681139100000|2023-04-10 15:05:00|430|428|430|428|430|429|430|428|500
1681139400000|2023-04-10 15:10:00|431|429|432|429|432|430|430|428|13100
1681139700000|2023-04-10 15:15:00|431|430|431|430|431|430|429|427|4200
1681140000000|2023-04-10 15:20:00|432|431|429|427|432|431|429|427|800
1681140300000|2023-04-10 15:25:00|430|428|432|430|432|431|429|427|100
1681140600000|2023-04-10 15:30:00|431|431|430|428|432|431|430|428|1600
1681140900000|2023-04-10 15:35:00|431|429|431|429|431|430|430|428|0
1681141200000|2023-04-10 15:40:00|432|430|433|432|433|432|432|430|1400
1681141500000|2023-04-10 15:45:00|434|431|433|431|435|434|433|431|4500
1681141800000|2023-04-10 15:50:00|432|430|430|428|433|431|430|428|2300
1681142100000|2023-04-10 15:55:00|429||429||430||429||800
1681142400000|2023-04-10 16:00:00|427|426|429|427|429|427|427|426|4300
1681142700000|2023-04-10 16:05:00|428|426|428|426|429|427|426|425|100
1681143000000|2023-04-10 16:10:00|429|427|427|426|429|427|427|425|0
1681143300000|2023-04-10 16:15:00|426|425|427|426|428|426|426|425|300
1681143600000|2023-04-10 16:20:00|428||428||428||427||0
1681143900000|2023-04-10 16:25:00|427||427||428||427||0
1681144200000|2023-04-10 16:30:00|428||428||428||428||0
1681144500000|2023-04-10 16:35:00|429|427|430|428|430|428|429|426|500
1681144800000|2023-04-10 16:40:00|431|429|430|428|431|429|430|428|0
1681145100000|2023-04-10 16:45:00|431|429|433|432|433|432|431|429|600
1681145400000|2023-04-10 16:50:00|434|433|438|435|438|437|434|432|4000
1681145700000|2023-04-10 16:55:00|439|436|442|441|444|443|439|436|5000
1681146000000|2023-04-10 17:00:00|443|442|446|445|447|446|441|439|1700
1681146300000|2023-04-10 17:05:00|447|446|449|447|449|448|447|445|3700
1681146600000|2023-04-10 17:10:00|452|448|449|447|452|451|448|447|8300
1681146900000|2023-04-10 17:15:00|448|448|453|451|453|452|448|448|12100
1681147200000|2023-04-10 17:20:00|454|452|449|447|454|453|448|447|2000
1681147500000|2023-04-10 17:25:00|448|448|449|447|452|450|448|447|500
1681147800000|2023-04-10 17:30:00|450|448|451|449|452|450|449|447|1600
1681148100000|2023-04-10 17:35:00|450|450|451|449|451|450|448|447|2200
1681148400000|2023-04-10 17:40:00|450|450|453|451|453|451|450|449|1400
1681148700000|2023-04-10 17:45:00|452|452|454|452|455|454|452|451|2800
1681149000000|2023-04-10 17:50:00|453|453|453|451|455|454|453|451|14100
1681149300000|2023-04-10 17:55:00|452|450|452|450|453|451|451|449|5200
1681149600000|2023-04-10 18:00:00|453|451|453|451|453|452|452|450|0
1681149900000|2023-04-10 18:05:00|452|452|451|450|453|452|451|450|8300
1681150200000|2023-04-10 18:10:00|453|451|454|452|455|453|453|451|1300
1681150500000|2023-04-10 18:15:00|455|453|456|455|458|457|455|453|4200
1681150800000|2023-04-10 18:20:00|457|456|458|456|458|457|457|455|1800
1681151100000|2023-04-10 18:25:00|457|457|458|456|458|457|457|456|800
1681151400000|2023-04-10 18:30:00|457|457|460|458|460|459|457|456|5300
1681151700000|2023-04-10 18:35:00|459|459|463|462|463|462|459|459|10600
1681152000000|2023-04-10 18:40:00|462|460|462|461|463|461|460|458|500
1681152300000|2023-04-10 18:45:00|463|460|462|460|463|462|461|460|5800
1681152600000|2023-04-10 18:50:00|463|461|468|466|468|467|463|461|2700
1681152900000|2023-04-10 18:55:00|470|467|468|466|470|469|468|466|3600
1681153200000|2023-04-10 19:00:00|469|467|472|471|472|471|467|465|1400
1681153500000|2023-04-10 19:05:00|473|470|473|471|473|472|472|470|2400
1681153800000|2023-04-10 19:10:00|472|470|471|469|473|471|471|469|5700
1681154100000|2023-04-10 19:15:00|470|470|473|471|475|474|470|469|3600
1681154400000|2023-04-10 19:20:00|472|470|470|468|474|472|469|468|300
1681154700000|2023-04-10 19:25:00|469|466|470|468|470|469|464|463|2400
1681155000000|2023-04-10 19:30:00|469|469|469|468|470|469|469|467|1100
1681155300000|2023-04-10 19:35:00|470|467|469|468|470|469|469|467|2300
1681155600000|2023-04-10 19:40:00||467||468||468||467|3900
1681155900000|2023-04-10 19:45:00|||||||||3400
1681156200000|2023-04-10 19:50:00|470|469|469|468|470|469|469|468|9000
1681156500000|2023-04-10 19:55:00|470|469|475|474|475|474|469|469|9200
1681219800000|2023-04-11 13:30:00|482|480|499|496|500|497|482|480|20900
1681220100000|2023-04-11 13:35:00|500|497|505|502|506|503|494|492|8700
1681220400000|2023-04-11 13:40:00|504|501|495|492|506|504|489|486|22300
1681220700000|2023-04-11 13:45:00|494|491|494|491|500|498|492|490|4600
1681221000000|2023-04-11 13:50:00|495|492|499|497|502|500|495|492|8400
1681221300000|2023-04-11 13:55:00|500|498|501|499|505|503|500|498|9300
1681221600000|2023-04-11 14:00:00|502|500|505|504|506|505|500|498|14600
1681221900000|2023-04-11 14:05:00|504|502|501|499|504|502|499|498|2700
1681222200000|2023-04-11 14:10:00|502|500|500|497|503|501|497|495|3400
1681222500000|2023-04-11 14:15:00|499|498|500|498|503|501|498|497|700
1681222800000|2023-04-11 14:20:00|499|497|503|501|503|501|499|497|1800
1681223100000|2023-04-11 14:25:00|502|500|497|495|503|502|496|495|3900
1681223400000|2023-04-11 14:30:00|496|496|497|495|498|496|495|494|2400
1681223700000|2023-04-11 14:35:00|496|493|489|487|496|493|488|486|5000
1681224000000|2023-04-11 14:40:00|488|489|492|490|498|496|488|489|700
1681224300000|2023-04-11 14:45:00|493|491|493|491|493|492|488|487|6800
1681224600000|2023-04-11 14:50:00|494|492|493|490|495|493|492|490|900
1681224900000|2023-04-11 14:55:00|491|489|491|489|492|490|489|487|900
1681225200000|2023-04-11 15:00:00|492|490|493|491|493|491|490|488|1900
1681225500000|2023-04-11 15:05:00|494|492|495|492|495|494|493|491|2300
1681225800000|2023-04-11 15:10:00|494|491|498|495|499|496|493|491|900
1681226100000|2023-04-11 15:15:00|499|496|498|496|499|498|496|494|3200
1681226400000|2023-04-11 15:20:00|499|498|499|497|499|498|497|495|3400
1681226700000|2023-04-11 15:25:00|500|498|500|498|503|500|499|497|3600
1681227000000|2023-04-11 15:30:00|501|497|500|497|501|498|498|497|600
1681227300000|2023-04-11 15:35:00|499|496|501|500|501|500|497|496|400
1681227600000|2023-04-11 15:40:00|500|499|501|499|501|499|500|498|400
1681227900000|2023-04-11 15:45:00|500|498|504|503|504|503|499|498|2200
1681228200000|2023-04-11 15:50:00|505|502|505|504|506|505|505|502|9900
1681228500000|2023-04-11 15:55:00|504|503|506|504|506|505|504|502|800
1681228800000|2023-04-11 16:00:00|505|505|503|501|505|505|503|501|300
1681229100000|2023-04-11 16:05:00|502|500|502|501|504|501|501|499|3100
1681229400000|2023-04-11 16:10:00|503|500|506|503|506|505|503|500|3200
1681229700000|2023-04-11 16:15:00|505|502|504|502|505|502|502|500|0
1681230000000|2023-04-11 16:20:00|505|503|502|501|505|503|500|498|900
1681230300000|2023-04-11 16:25:00|503|500|500|498|503|501|500|498|100
1681230600000|2023-04-11 16:30:00|501|499|504|501|504|503|500|499|1400
1681230900000|2023-04-11 16:35:00|503|500|502|500|503|500|500|499|500
1681231200000|2023-04-11 16:40:00|503|501|504|503|505|503|503|501|300
1681231500000|2023-04-11 16:45:00|505|502|503|501|505|503|503|501|2000
1681231800000|2023-04-11 16:50:00|502|500|504|501|505|503|501|500|2600
1681232100000|2023-04-11 16:55:00|503|500|502|500|503|500|501|500|400
1681232400000|2023-04-11 17:00:00|503|499|499|498|503|499|498|496|2500
1681232700000|2023-04-11 17:05:00|500|499|502|500|503|501|499|498|0
1681233000000|2023-04-11 17:10:00|501|501|500|498|503|502|500|498|2400
1681233300000|2023-04-11 17:15:00|501|499|499|498|501|499|499|498|1000
1681233600000|2023-04-11 17:20:00|498|496|498|497|499|497|495|493|1300
1681233900000|2023-04-11 17:25:00|499|498|501|498|501|499|498|498|1000
1681234200000|2023-04-11 17:30:00|500|497|499|498|500|498|497|496|100
1681234500000|2023-04-11 17:35:00|498|497|502|500|502|501|498|497|600
1681234800000|2023-04-11 17:40:00|501|501|501|500|502|501|501|499|900
1681235100000|2023-04-11 17:45:00|502|501|506|504|506|505|502|501|4800
1681235400000|2023-04-11 17:50:00|505|505|510|508|510|508|505|503|1300
1681235700000|2023-04-11 17:55:00|509|507|510|509|510|509|509|507|3200
1681236000000|2023-04-11 18:00:00|512|510|506|504|515|512|505|503|3800
1681236300000|2023-04-11 18:05:00|505|503|512|510|513|511|505|503|6000
1681236600000|2023-04-11 18:10:00|511|509|510|508|512|510|508|506|600
1681236900000|2023-04-11 18:15:00|511|507|513|510|513|511|511|507|1600
1681237200000|2023-04-11 18:20:00|514|511|513|510|515|512|512|510|3300
1681237500000|2023-04-11 18:25:00|514|511|512|510|514|512|512|510|600
1681237800000|2023-04-11 18:30:00|511|511|512|510|512|511|511|510|6000
1681238100000|2023-04-11 18:35:00|511|508|510|508|512|509|509|506|1700
1681238400000|2023-04-11 18:40:00|511|509|511|510|512|510|511|509|100
1681238700000|2023-04-11 18:45:00|512|509|511|509|512|509|510|508|2300
1681239000000|2023-04-11 18:50:00|512|510|515|512|515|513|512|510|3400
1681239300000|2023-04-11 18:55:00|514|513|514|512|515|513|512|511|2000
1681239600000|2023-04-11 19:00:00|513|513|513|510|513|513|511|508|1500
1681239900000|2023-04-11 19:05:00|512|509|512|510|513|511|511|509|300
1681240200000|2023-04-11 19:10:00|514|511|515|514|515|514|514|510|1400
1681240500000|2023-04-11 19:15:00|516|515|518|516|518|516|515|514|6700
1681240800000|2023-04-11 19:20:00|517|515|515|513|517|515|515|513|100
1681241100000|2023-04-11 19:25:00|514|512|515|514|516|514|513|511|2300
1681241400000|2023-04-11 19:30:00|514|513|515|513|520|518|514|513|10600
1681241700000|2023-04-11 19:35:00|514|512|510|509|515|513|510|509|2300
1681242000000|2023-04-11 19:40:00|511|509|508|505|513|510|506|503|700
1681242300000|2023-04-11 19:45:00|506|503|509|506|510|507|505|503|0
1681242600000|2023-04-11 19:50:00|508|505|507|504|511|508|506|504|800
1681242900000|2023-04-11 19:55:00|508|505|509|504|511|507|506|503|300
1681306200000|2023-04-12 13:30:00|513|507|511|507|515|512|509|506|11100
1681306500000|2023-04-12 13:35:00|510|506|511|509|515|513|510|506|3000
1681306800000|2023-04-12 13:40:00|512|510|505|502|513|510|503|500|10900
1681307100000|2023-04-12 13:45:00|506|503|501|498|506|504|495|492|10700
1681307400000|2023-04-12 13:50:00|500|499|493|492|503|500|493|492|7300
1681307700000|2023-04-12 13:55:00|495|493|500|494|500|495|490|488|3600
1681308000000|2023-04-12 14:00:00|496|495|509|507|510|507|496|494|2300
1681308300000|2023-04-12 14:05:00|507|506|502|501|507|507|502|500|2900
1681308600000|2023-04-12 14:10:00|503|502|503|501|506|505|501|499|1800
1681308900000|2023-04-12 14:15:00|504|502|497|495|504|502|495|494|1900
1681309200000|2023-04-12 14:20:00|498|496|502|501|503|501|498|496|4000
1681309500000|2023-04-12 14:25:00|501|500|501|498|503|501|495|493|1600
1681309800000|2023-04-12 14:30:00|502|499|490|489|502|500|490|489|6300
1681310100000|2023-04-12 14:35:00|489|488|494|492|497|495|489|488|1900
1681310400000|2023-04-12 14:40:00|495|493|493|492|497|495|491|490|1000
1681310700000|2023-04-12 14:45:00|494|493|495|492|497|495|494|492|1100
1681311000000|2023-04-12 14:50:00|494|493|491|489|495|493|490|489|6200
1681311300000|2023-04-12 14:55:00|490|488|488|486|491|488|486|485|4200
1681311600000|2023-04-12 15:00:00|489|487|490|488|491|489|488|486|400
1681311900000|2023-04-12 15:05:00|491|489|488|486|492|490|488|486|100
1681312200000|2023-04-12 15:10:00|487|484|488|486|488|486|484|482|2400
1681312500000|2023-04-12 15:15:00|489|487|486|484|490|488|486|484|700
1681312800000|2023-04-12 15:20:00|485|483|489|488|489|488|485|483|2200
1681313100000|2023-04-12 15:25:00|490|489|493|492|493|492|490|489|3600
1681313400000|2023-04-12 15:30:00|492|491|493|492|493|492|492|490|2300
1681313700000|2023-04-12 15:35:00|495|493|493|491|495|493|491|490|1300
1681314000000|2023-04-12 15:40:00|494|492|495|494|496|494|494|492|200
1681314300000|2023-04-12 15:45:00|496|495|498|496|498|496|496|494|5600
1681314600000|2023-04-12 15:50:00|497|495|495|493|498|495|495|493|1200
1681314900000|2023-04-12 15:55:00|496|494|499|497|499|498|496|494|600
1681315200000|2023-04-12 16:00:00|500|498|496|494|500|498|495|493|1200
1681315500000|2023-04-12 16:05:00|495|493|495|493|496|493|493|491|1600
1681315800000|2023-04-12 16:10:00|494|492|495|494|496|494|493|491|1600
1681316100000|2023-04-12 16:15:00|494|493|494|492|495|493|492|490|500
1681316400000|2023-04-12 16:20:00|493|493|494|492|496|494|493|491|1700
1681316700000|2023-04-12 16:25:00|495|493|495|492|497|494|494|492|400
1681317000000|2023-04-12 16:30:00|496|493|496|494|496|494|495|492|0
1681317300000|2023-04-12 16:35:00|495|495|495|493|496|495|495|493|1200
1681317600000|2023-04-12 16:40:00|496|494|491|490|496|494|491|490|1600
1681317900000|2023-04-12 16:45:00|492|489|489|487|492|489|489|487|600
1681318200000|2023-04-12 16:50:00|490|488|490|488|490|488|488|487|300
1681318500000|2023-04-12 16:55:00|491|489|493|491|493|491|491|489|300
1681318800000|2023-04-12 17:00:00|492|492|495|493|495|493|492|492|300
1681319100000|2023-04-12 17:05:00|494|494|496|495|497|495|494|494|400
1681319400000|2023-04-12 17:10:00|497||497||498||496||100
1681319700000|2023-04-12 17:15:00|496|494|496|495|496|495|495|492|600
1681320000000|2023-04-12 17:20:00|497|494|496|494|497|495|495|493|0
1681320300000|2023-04-12 17:25:00|497|495|497|495|499|498|496|495|700
1681320600000|2023-04-12 17:30:00|498|496|498|497|498|497|497|496|0
1681320900000|2023-04-12 17:35:00|497|496|496|494|498|496|496|494|100
1681321200000|2023-04-12 17:40:00|497|495|499|497|500|498|497|495|1400
1681321500000|2023-04-12 17:45:00|498|496|498|497|500|498|498|496|200
1681321800000|2023-04-12 17:50:00|499|496|498|496|499|496|497|496|100
1681322100000|2023-04-12 17:55:00|497|495|497|496|498|496|497|495|300
1681322400000|2023-04-12 18:00:00|498|495|498|496|499|497|496|492|200
1681322700000|2023-04-12 18:05:00|497|495|495|493|499|497|495|493|1100
1681323000000|2023-04-12 18:10:00|494|492|499|497|499|497|494|492|500
1681323300000|2023-04-12 18:15:00|498||498||499||498||0
1681323600000|2023-04-12 18:20:00|499|498|497|496|499|498|497|495|1800
1681323900000|2023-04-12 18:25:00|496|495|494|493|497|496|494|492|400
1681324200000|2023-04-12 18:30:00|495|494|497|495|497|495|494|493|400
1681324500000|2023-04-12 18:35:00|496|496|497|496|498|496|496|496|0
1681324800000|2023-04-12 18:40:00|496|495|497|495|499|497|496|494|2300
1681325100000|2023-04-12 18:45:00|498|494|496|493|498|495|494|493|300
1681325400000|2023-04-12 18:50:00|497|494|496|494|497|495|495|494|1000
1681325700000|2023-04-12 18:55:00|495|493|495|494|497|495|495|493|0
1681326000000|2023-04-12 19:00:00|496|493|493|491|496|493|493|491|2900
1681326300000|2023-04-12 19:05:00|494|492|495|493|496|494|494|492|1500
1681326600000|2023-04-12 19:10:00|494|492|491|490|495|492|491|490|800
1681326900000|2023-04-12 19:15:00|490|489|489|488|490|489|489|488|400
1681327200000|2023-04-12 19:20:00|490|489|488|487|490|489|488|487|500
1681327500000|2023-04-12 19:25:00|487|485|487|486|487|486|485|483|1000
1681327800000|2023-04-12 19:30:00|488|487|487|485|489|487|486|485|500
1681328100000|2023-04-12 19:35:00|486|486|486|485|488|486|486|485|1400
1681328400000|2023-04-12 19:40:00|487|486|487|486|487|486|487|486|400
1681328700000|2023-04-12 19:45:00|488|487|488|486|490|489|487|486|2000
1681329000000|2023-04-12 19:50:00|489|487|486|485|489|488|485|483|3700
1681329300000|2023-04-12 19:55:00|485|484|484|482|486|484|482|480|2500
1681392600000|2023-04-13 13:30:00|496|486|504|501|504|501|492|486|5900
1681392900000|2023-04-13 13:35:00|503|502|502|500|509|508|502|500|5200
1681393200000|2023-04-13 13:40:00|501|498|503|500|507|505|498|495|5100
1681393500000|2023-04-13 13:45:00|502|501|505|502|505|503|500|497|300
1681393800000|2023-04-13 13:50:00|506|503|506|504|507|506|503|500|3500
1681394100000|2023-04-13 13:55:00|507|505|507|504|510|508|503|501|3900
1681394400000|2023-04-13 14:00:00|508|505|511|510|511|510|507|505|4900
1681394700000|2023-04-13 14:05:00|512|511|517|514|520|518|512|510|5400
1681395000000|2023-04-13 14:10:00|516|515|518|516|518|517|515|513|2800
1681395300000|2023-04-13 14:15:00|519|517|519|516|520|518|516|514|3800
1681395600000|2023-04-13 14:20:00|517|517|515|513|517|517|513|511|2400
1681395900000|2023-04-13 14:25:00|516|514|519|516|519|517|513|511|1000
1681396200000|2023-04-13 14:30:00|518|517|518|516|519|517|514|512|3800
1681396500000|2023-04-13 14:35:00|519|517|522|520|522|521|518|517|5700
1681396800000|2023-04-13 14:40:00|520|519|522|519|522|521|519|517|2000
1681397100000|2023-04-13 14:45:00|521|520|523|522|524|522|519|518|6900
1681397400000|2023-04-13 14:50:00|525|523|526|525|527|526|524|522|4800
1681397700000|2023-04-13 14:55:00|525|523|526|523|527|526|524|522|7600
1681398000000|2023-04-13 15:00:00|525|524|532|530|532|530|525|524|5200
1681398300000|2023-04-13 15:05:00|533|531|530|528|533|531|527|525|6300
1681398600000|2023-04-13 15:10:00|532|529|528|526|532|530|528|525|3400
1681398900000|2023-04-13 15:15:00|527|522|523|521|527|523|522|520|600
1681399200000|2023-04-13 15:20:00|524|522|524|522|525|524|518|516|5000
1681399500000|2023-04-13 15:25:00|525|523|528|525|528|526|524|522|3700
1681399800000|2023-04-13 15:30:00|527|524|523|522|527|524|522|520|1100
1681400100000|2023-04-13 15:35:00|524|521|526|524|527|525|524|521|1100
1681400400000|2023-04-13 15:40:00|525|525|523|520|527|525|521|520|1100
1681400700000|2023-04-13 15:45:00|522|521|524|522|528|526|522|520|1100
1681401000000|2023-04-13 15:50:00|525|523|525|523|528|526|523|522|7300
1681401300000|2023-04-13 15:55:00|526|524|529|527|529|528|525|523|1300
1681401600000|2023-04-13 16:00:00|530|528|529|528|530|529|529|527|1600
1681401900000|2023-04-13 16:05:00|530|527|530|528|532|530|529|527|8200
1681402200000|2023-04-13 16:10:00|529|527|526|525|529|527|526|525|200
1681402500000|2023-04-13 16:15:00|528|526|529|527|529|527|528|526|500
1681402800000|2023-04-13 16:20:00|528|528|529|526|531|530|528|526|1100
1681403100000|2023-04-13 16:25:00|528|527|528|526|529|528|528|526|700
1681403400000|2023-04-13 16:30:00|527|527|530|528|530|528|527|526|700
1681403700000|2023-04-13 16:35:00|529|527|528|526|530|527|526|525|3500
1681404000000|2023-04-13 16:40:00|527|525|527|524|527|525|525|523|900
1681404300000|2023-04-13 16:45:00|526|525|524|522|526|525|524|522|1500
1681404600000|2023-04-13 16:50:00|525|523|528|525|528|526|525|523|1200
1681404900000|2023-04-13 16:55:00|527|526|528|525|528|527|526|524|1400
1681405200000|2023-04-13 17:00:00|527|526|527|525|527|527|525|523|400
1681405500000|2023-04-13 17:05:00|526|524|528|526|528|526|526|524|600
1681405800000|2023-04-13 17:10:00|529|527|526|524|530|528|526|524|1700
1681406100000|2023-04-13 17:15:00|525|525|528|526|528|527|525|524|700
1681406400000|2023-04-13 17:20:00|529|527|530|527|530|528|528|527|400
1681406700000|2023-04-13 17:25:00|529|528|530|529|530|529|529|527|200
1681407000000|2023-04-13 17:30:00|532|530|532|530|532|530|530|529|1000
1681407300000|2023-04-13 17:35:00|531||532||532||531||100
1681407600000|2023-04-13 17:40:00|533|531|533|531|533|531|532|531|1200
1681407900000|2023-04-13 17:45:00|532|532|533|531|533|532|532|530|1600
1681408200000|2023-04-13 17:50:00|532|530|533|531|533|532|532|530|300
1681408500000|2023-04-13 17:55:00|534|532|539|538|540|538|534|532|5800
1681408800000|2023-04-13 18:00:00|541|539|541|538|546|544|539|538|9400
1681409100000|2023-04-13 18:05:00|540|539|543|541|546|544|540|539|1400
1681409400000|2023-04-13 18:10:00|542|540|543|541|544|543|540|538|1300
1681409700000|2023-04-13 18:15:00|544|542|546|545|547|545|543|542|2100
1681410000000|2023-04-13 18:20:00|547|544|548|546|548|546|546|544|6700
1681410300000|2023-04-13 18:25:00|547|545|542|540|547|545|542|540|9200
1681410600000|2023-04-13 18:30:00|543|541|546|544|547|545|543|541|9500
1681410900000|2023-04-13 18:35:00|545|543|545|544|548|546|544|542|3700
1681411200000|2023-04-13 18:40:00|546|545|545|543|546|545|544|542|1900
1681411500000|2023-04-13 18:45:00|546|544|545|542|547|545|543|542|700
1681411800000|2023-04-13 18:50:00|544|541|546|545|546|545|542|541|4200
1681412100000|2023-04-13 18:55:00|545|544|546|544|546|545|545|543|3800
1681412400000|2023-04-13 19:00:00|545|545|545|544|546|545|545|544|2100
1681412700000|2023-04-13 19:05:00|544|543|543|542|545|544|543|542|4400
1681413000000|2023-04-13 19:10:00|544|541|542|541|544|541|541|540|500
1681413300000|2023-04-13 19:15:00|541|540|539|538|542|541|537|535|8300
1681413600000|2023-04-13 19:20:00|538|536|535|533|538|536|532|530|7000
1681413900000|2023-04-13 19:25:00|536|534|531|529|537|535|531|529|700
1681414200000|2023-04-13 19:30:00|532|530|537|535|538|536|532|530|1200
1681414500000|2023-04-13 19:35:00|535|534|536|534|536|534|535|534|600
1681414800000|2023-04-13 19:40:00|535|532|539|537|539|537|531|530|3400
1681415100000|2023-04-13 19:45:00|540|538|534|533|540|538|534|533|5000
1681415400000|2023-04-13 19:50:00|535|534|538|537|538|537|533|532|1400
1681415700000|2023-04-13 19:55:00|537|535|538|534|538|536|535|533|5500
1681479000000|2023-04-14 13:30:00|555|547|544|541|555|548|542|539|7900
1681479300000|2023-04-14 13:35:00|545|540|550|549|553|551|544|540|5900
1681479600000|2023-04-14 13:40:00|551|546|556|553|557|555|548|545|8900
1681479900000|2023-04-14 13:45:00|555|552|552|550|556|553|551|549|8900
1681480200000|2023-04-14 13:50:00|553|551|555|553|560|558|552|550|7600
1681480500000|2023-04-14 13:55:00|554|552|557|554|559|557|554|552|6700
1681480800000|2023-04-14 14:00:00|556|553|555|552|557|554|553|551|3300
1681481100000|2023-04-14 14:05:00|554|551|538|536|554|551|537|535|6700
1681481400000|2023-04-14 14:10:00|539|537|544|541|546|544|539|536|5500
1681481700000|2023-04-14 14:15:00|543|540|533|531|547|544|533|531|5300
1681482000000|2023-04-14 14:20:00|534|532|534|532|536|534|533|532|2500
1681482300000|2023-04-14 14:25:00|535|533|539|537|543|541|534|532|2500
1681482600000|2023-04-14 14:30:00|538|535|542|541|543|541|537|535|700
1681482900000|2023-04-14 14:35:00|541|540|543|542|543|542|537|535|3000
1681483200000|2023-04-14 14:40:00|544|540|544|542|544|543|540|539|5300
1681483500000|2023-04-14 14:45:00|543|543|544|543|548|546|543|542|13600
1681483800000|2023-04-14 14:50:00|543|542|544|542|544|543|542|541|2100
1681484100000|2023-04-14 14:55:00|545|543|538|536|545|543|538|536|2500
1681484400000|2023-04-14 15:00:00|540|538|543|542|545|543|540|538|5600
1681484700000|2023-04-14 15:05:00|542|541|538|537|545|544|536|535|3300
1681485000000|2023-04-14 15:10:00|539|538|540|538|542|540|539|538|3900
1681485300000|2023-04-14 15:15:00|541|539|543|541|544|542|540|538|3700
1681485600000|2023-04-14 15:20:00|544|542|546|544|548|545|543|542|6300
1681485900000|2023-04-14 15:25:00|545|542|542|541|546|542|540|539|4000
1681486200000|2023-04-14 15:30:00|543|539|537|536|544|540|535|533|3900
1681486500000|2023-04-14 15:35:00|536|535|529|527|536|535|528|526|7800
1681486800000|2023-04-14 15:40:00|528|526|528|525|532|530|525|523|4100
1681487100000|2023-04-14 15:45:00|529|526|531|530|533|532|529|526|2200
1681487400000|2023-04-14 15:50:00|530|529|531|529|531|529|525|523|2700
1681487700000|2023-04-14 15:55:00|530|528|529|528|531|529|527|526|3900
1681488000000|2023-04-14 16:00:00|528|526|528|526|529|527|525|523|2200
1681488300000|2023-04-14 16:05:00|530|527|528|526|530|528|524|523|2100
1681488600000|2023-04-14 16:10:00|527|525|525|524|528|525|525|523|1100
1681488900000|2023-04-14 16:15:00|526|525|528|526|528|526|525|525|500
1681489200000|2023-04-14 16:20:00|527|525|526|524|530|528|525|523|7300
1681489500000|2023-04-14 16:25:00|525|525|528|527|528|527|525|524|0
1681489800000|2023-04-14 16:30:00|527|526|527|525|528|526|525|523|1800
1681490100000|2023-04-14 16:35:00|526||526||526||526||1700
1681490400000|2023-04-14 16:40:00|527|524|521|519|527|524|520|519|2500
1681490700000|2023-04-14 16:45:00|520|518|520|518|522|520|519|518|3500
1681491000000|2023-04-14 16:50:00|519|519|518|516|520|519|517|515|2700
1681491300000|2023-04-14 16:55:00|517|515|519|518|519|518|517|515|1300
1681491600000|2023-04-14 17:00:00|520|519|524|522|524|522|520|519|600
1681491900000|2023-04-14 17:05:00|523|523|528|526|528|526|523|522|1400
1681492200000|2023-04-14 17:10:00|529|527|524|522|529|528|523|521|6500
1681492500000|2023-04-14 17:15:00|523|521|528|526|529|527|523|521|1100
1681492800000|2023-04-14 17:20:00|527|527|530|529|531|529|526|525|1100
1681493100000|2023-04-14 17:25:00|531|530|530|528|532|530|530|528|600
1681493400000|2023-04-14 17:30:00|529|527|526|525|530|528|526|525|2800
1681493700000|2023-04-14 17:35:00|525|523|530|528|530|528|524|523|1500
1681494000000|2023-04-14 17:40:00|529|529|530|528|531|529|529|528|300
1681494300000|2023-04-14 17:45:00|529|529|529|528|530|529|529|527|100
1681494600000|2023-04-14 17:50:00|528|526|527|525|529|527|527|525|100
1681494900000|2023-04-14 17:55:00|528|526|529|527|530|528|528|525|0
1681495200000|2023-04-14 18:00:00|530|528|526|525|530|528|526|525|900
1681495500000|2023-04-14 18:05:00|525|523|531|529|531|529|525|523|700
1681495800000|2023-04-14 18:10:00|532|530|534|532|535|533|531|529|500
1681496100000|2023-04-14 18:15:00|535|531|532|531|535|532|532|531|400
1681496400000|2023-04-14 18:20:00|531|529|535|534|535|534|531|529|5000
1681496700000|2023-04-14 18:25:00|536|533|537|536|537|536|536|533|1000
1681497000000|2023-04-14 18:30:00|538|537|539|537|540|538|538|536|1300
1681497300000|2023-04-14 18:35:00|538|538|534|533|538|538|534|533|4200
1681497600000|2023-04-14 18:40:00|535|534|536|535|537|535|535|534|500
1681497900000|2023-04-14 18:45:00|537|536|539|538|540|538|536|535|700
1681498200000|2023-04-14 18:50:00|538|536|536|535|539|537|536|535|800
1681498500000|2023-04-14 18:55:00|537|536|537|536|538|536|537|535|200
1681498800000|2023-04-14 19:00:00|538|535|537|536|538|537|537|535|300
1681499100000|2023-04-14 19:05:00|536|535|539|537|540|537|536|534|1500
1681499400000|2023-04-14 19:10:00|540|538|534|533|540|538|534|532|4100
1681499700000|2023-04-14 19:15:00|533|532|537|535|537|535|533|532|600
1681500000000|2023-04-14 19:20:00|538|536|537|536|539|537|537|535|3800
1681500300000|2023-04-14 19:25:00|538|537|538|537|538|537|537|536|1300
1681500600000|2023-04-14 19:30:00|537|536|537|536|537|536|537|536|1100
1681500900000|2023-04-14 19:35:00|542|540|544|543|545|543|542|540|8700
1681501200000|2023-04-14 19:40:00|543|541|540|539|543|541|540|539|3500
1681501500000|2023-04-14 19:45:00|539|538|541|540|542|541|538|536|5700
1681501800000|2023-04-14 19:50:00|539|537|544|542|544|542|539|537|4900
1681502100000|2023-04-14 19:55:00|543|541|542|540|543|541|542|540|3900
1681738200000|2023-04-17 13:30:00|517|505|511|506|517|511|504|500|15900
1681738500000|2023-04-17 13:35:00|510|505|504|502|512|510|503|502|5600
1681738800000|2023-04-17 13:40:00|503|501|504|502|505|503|502|500|14100
1681739100000|2023-04-17 13:45:00|505|503|494|492|506|503|490|488|11600
1681739400000|2023-04-17 13:50:00|495|493|489|486|497|495|487|485|12100
1681739700000|2023-04-17 13:55:00|488|487|496|493|497|496|488|486|4100
1681740000000|2023-04-17 14:00:00|497|494|490|489|497|496|490|489|3500
1681740300000|2023-04-17 14:05:00|491|490|495|493|496|495|491|489|1800
1681740600000|2023-04-17 14:10:00|498|494|499|496|501|498|496|493|1900
1681740900000|2023-04-17 14:15:00|498|497|500|499|504|502|498|496|2600
1681741200000|2023-04-17 14:20:00|499|497|498|496|500|498|496|495|2700
1681741500000|2023-04-17 14:25:00|499|495|496|493|499|496|495|493|3700
1681741800000|2023-04-17 14:30:00|497|494|497|495|500|498|496|493|1200
1681742100000|2023-04-17 14:35:00|498|496|494|492|499|496|492|490|3500
1681742400000|2023-04-17 14:40:00|493|491|496|494|496|494|492|490|1700
1681742700000|2023-04-17 14:45:00|495|493|494|492|496|494|494|492|1200
1681743000000|2023-04-17 14:50:00|495|491|493|491|495|492|492|490|500
1681743300000|2023-04-17 14:55:00|494|490|496|494|498|495|494|490|2400
1681743600000|2023-04-17 15:00:00|497|493|493|491|497|494|492|491|800
1681743900000|2023-04-17 15:05:00|494|492|498|495|498|496|494|492|0
1681744200000|2023-04-17 15:10:00|497|496|497|495|498|496|496|494|0
1681744500000|2023-04-17 15:15:00|496|494|498|496|498|497|496|494|2000
1681744800000|2023-04-17 15:20:00|497|495|499|496|500|498|496|494|2700
1681745100000|2023-04-17 15:25:00|500|497|495|493|500|498|495|493|300
1681745400000|2023-04-17 15:30:00|496|492|495|493|496|494|494|492|300
1681745700000|2023-04-17 15:35:00|494|492|494|492|495|493|493|492|700
1681746000000|2023-04-17 15:40:00|495|493|495|493|495|494|494|492|900
1681746300000|2023-04-17 15:45:00|496|494|499|496|499|496|496|493|400
1681746600000|2023-04-17 15:50:00|498|495|498|495|499|495|497|494|0
1681746900000|2023-04-17 15:55:00|497|494|497|494|497|495|495|494|700
1681747200000|2023-04-17 16:00:00|496|493|495|492|496|494|493|491|400
1681747500000|2023-04-17 16:05:00|494|491|494|491|495|493|494|491|0
1681747800000|2023-04-17 16:10:00|493|492|497|495|497|496|493|491|3000
1681748100000|2023-04-17 16:15:00|496|494|497|496|498|496|495|493|500
1681748400000|2023-04-17 16:20:00|496|495|495|493|497|495|495|493|3600
1681748700000|2023-04-17 16:25:00|496|494|496|494|497|495|495|494|0
1681749000000|2023-04-17 16:30:00|497|495|499|496|499|497|496|495|0
1681749300000|2023-04-17 16:35:00|498|497|502|499|503|501|498|497|4000
1681749600000|2023-04-17 16:40:00|503|500|500|499|503|500|500|498|300
1681749900000|2023-04-17 16:45:00|501|498|502|501|502|501|500|498|500
1681750200000|2023-04-17 16:50:00|503|499|501|499|504|500|501|499|500
1681750500000|2023-04-17 16:55:00|502|500|504|502|504|502|502|500|0
1681750800000|2023-04-17 17:00:00|505|503|505|504|505|504|504|503|2700
1681751100000|2023-04-17 17:05:00|504|503|505|503|505|504|504|503|900
1681751400000|2023-04-17 17:10:00|507|504|507|505|508|505|507|504|400
1681751700000|2023-04-17 17:15:00|508|506|508|506|511|509|508|506|1400
1681752000000|2023-04-17 17:20:00|507|505|509|507|510|508|506|504|200
1681752300000|2023-04-17 17:25:00|510|508|507|504|510|508|505|503|1200
1681752600000|2023-04-17 17:30:00||505||505||505||504|400
1681752900000|2023-04-17 17:35:00|508|504|508|505|508|506|508|504|100
1681753200000|2023-04-17 17:40:00|507|506|506|503|507|506|505|503|400
1681753500000|2023-04-17 17:45:00|507|504|506|504|507|505|506|503|200
1681753800000|2023-04-17 17:50:00||503||504||504||503|0
1681754100000|2023-04-17 17:55:00|504|502|503|501|504|502|502|501|800
1681754400000|2023-04-17 18:00:00|502|500|504|502|505|503|502|500|4100
1681754700000|2023-04-17 18:05:00|503|503|505|503|505|503|503|501|700
1681755000000|2023-04-17 18:10:00||504||503||504||503|0
1681755300000|2023-04-17 18:15:00|504||505||505||504||0
1681755600000|2023-04-17 18:20:00|||||||||100
1681755900000|2023-04-17 18:25:00||504||504||504||504|4400
1681756200000|2023-04-17 18:30:00|506|505|505|503|506|505|505|503|4200
1681756500000|2023-04-17 18:35:00|504|504|506|503|506|505|504|503|400
1681756800000|2023-04-17 18:40:00|507|504|507|506|507|506|507|503|2200
1681757100000|2023-04-17 18:45:00|508|507|505|503|510|508|505|503|900
1681757400000|2023-04-17 18:50:00|504|504|505|504|505|504|504|503|0
1681757700000|2023-04-17 18:55:00|504|503|505|503|505|504|503|501|500
1681758000000|2023-04-17 19:00:00|506|504|505|503|506|504|504|503|600
1681758300000|2023-04-17 19:05:00|506|504|509|506|509|507|506|504|0
1681758600000|2023-04-17 19:10:00|511|507|509|506|511|509|508|506|3400
1681758900000|2023-04-17 19:15:00|510|507|514|512|514|512|510|507|8800
1681759200000|2023-04-17 19:20:00|513|513|514|512|516|515|512|510|7600
1681759500000|2023-04-17 19:25:00|513|511|516|514|516|514|513|511|8900
1681759800000|2023-04-17 19:30:00|517|515|518|515|522|520|515|513|8100
1681760100000|2023-04-17 19:35:00|519|516|515|513|520|518|515|513|400
1681760400000|2023-04-17 19:40:00|514|510|512|510|514|511|512|509|2000
1681760700000|2023-04-17 19:45:00|514|511|513|512|514|512|513|511|700
1681761000000|2023-04-17 19:50:00|515|513|516|513|517|515|514|512|500
1681761300000|2023-04-17 19:55:00|515|512|518|513|518|515|514|512|3700
1681824600000|2023-04-18 13:30:00|540|535|537|532|542|535|532|530|5300
1681824900000|2023-04-18 13:35:00|538|533|540|537|540|539|534|531|6700
1681825200000|2023-04-18 13:40:00|539|538|541|538|542|540|539|536|7000
1681825500000|2023-04-18 13:45:00|540|539|545|542|546|545|540|537|2400
1681825800000|2023-04-18 13:50:00|544|543|546|543|548|547|543|541|600
1681826100000|2023-04-18 13:55:00|545|544|541|538|545|544|536|534|2400
1681826400000|2023-04-18 14:00:00|543|539|538|536|543|541|538|536|1000
1681826700000|2023-04-18 14:05:00|539|537|543|540|543|542|537|534|600
1681827000000|2023-04-18 14:10:00|542|541|543|540|543|541|538|536|400
1681827300000|2023-04-18 14:15:00|542|539|541|538|547|544|541|538|8200
1681827600000|2023-04-18 14:20:00|540|537|542|539|544|541|540|537|800
1681827900000|2023-04-18 14:25:00|541|540|537|535|542|540|537|535|200
1681828200000|2023-04-18 14:30:00|536|534|537|534|539|537|533|531|3400
1681828500000|2023-04-18 14:35:00|538|535|540|539|540|539|537|535|9600
1681828800000|2023-04-18 14:40:00|542|540|542|541|542|541|541|539|8200
1681829100000|2023-04-18 14:45:00|541|539|537|535|541|539|537|535|1500
1681829400000|2023-04-18 14:50:00|536|536|540|538|541|539|536|536|600
1681829700000|2023-04-18 14:55:00|542|539|541|539|542|540|541|538|900
1681830000000|2023-04-18 15:00:00|542|540|539|537|542|540|539|537|300
1681830300000|2023-04-18 15:05:00|540|536|538|536|540|537|538|536|0
1681830600000|2023-04-18 15:10:00|537|537|538|536|539|537|537|536|2400
1681830900000|2023-04-18 15:15:00|536|534|536|535|537|535|536|534|500
1681831200000|2023-04-18 15:20:00|535|534|533|530|536|534|532|530|3900
1681831500000|2023-04-18 15:25:00|534|531|534|533|534|533|534|531|100
1681831800000|2023-04-18 15:30:00|535|532|535|532|536|533|535|532|100
1681832100000|2023-04-18 15:35:00|534|531|532|530|534|531|531|530|2500
1681832400000|2023-04-18 15:40:00|533|531|534|531|534|531|532|531|200
1681832700000|2023-04-18 15:45:00|535|532|534|531|535|532|532|531|0
1681833000000|2023-04-18 15:50:00|533|532|535|532|535|532|532|531|1100
1681833300000|2023-04-18 15:55:00||533||533||533||533|1200
1681833600000|2023-04-18 16:00:00||534||532||534||532|1000
1681833900000|2023-04-18 16:05:00||533||534||534||533|0
1681834200000|2023-04-18 16:10:00||533||533||534||533|500
1681834500000|2023-04-18 16:15:00|534|532|535|532|535|532|534|532|0
1681834800000|2023-04-18 16:20:00|534||535||535||534||2100
1681835100000|2023-04-18 16:25:00|534|533|535|533|535|533|534|533|0
1681835400000|2023-04-18 16:30:00|533|531|533|531|533|531|533|531|900
1681835700000|2023-04-18 16:35:00|532|530|529|526|532|530|528|526|1400
1681836000000|2023-04-18 16:40:00|528|528|531|530|531|530|528|527|1400
1681836300000|2023-04-18 16:45:00|532|529|531|530|532|530|531|529|0
1681836600000|2023-04-18 16:50:00|532|531|532|529|533|531|530|529|1500
1681836900000|2023-04-18 16:55:00|531|530|529|527|531|530|529|526|500
1681837200000|2023-04-18 17:00:00|530|528|530|528|530|528|529|528|900
1681837500000|2023-04-18 17:05:00|531|529|532|530|532|531|530|529|500
1681837800000|2023-04-18 17:10:00|533|531|533|531|534|532|532|531|1700
1681838100000|2023-04-18 17:15:00|532||533||533||532||0
1681838400000|2023-04-18 17:20:00|532|530|531|528|532|530|530|528|900
1681838700000|2023-04-18 17:25:00|530|526|530|528|530|528|529|526|300
1681839000000|2023-04-18 17:30:00|529|527|532|529|532|530|529|527|0
1681839300000|2023-04-18 17:35:00|531|530|532|530|532|530|531|529|0
1681839600000|2023-04-18 17:40:00|531|529|532|530|532|530|531|529|0
1681839900000|2023-04-18 17:45:00|534|531|535|532|535|533|534|531|400
1681840200000|2023-04-18 17:50:00|534|531|532|530|535|532|532|530|300
1681840500000|2023-04-18 17:55:00|531|529|529|528|532|530|529|528|4600
1681840800000|2023-04-18 18:00:00|528|526|528|526|528|527|526|525|2100
1681841100000|2023-04-18 18:05:00|527|525|527|525|527|525|526|525|500
1681841400000|2023-04-18 18:10:00|528|526|528|526|528|526|527|526|100
1681841700000|2023-04-18 18:15:00|527|525|528|526|528|526|527|525|0
1681842000000|2023-04-18 18:20:00|530|527|531|529|532|530|530|527|1300
1681842300000|2023-04-18 18:25:00|530|530|529|527|530|530|529|527|1900
1681842600000|2023-04-18 18:30:00|530|526|530|528|530|528|528|526|1000
1681842900000|2023-04-18 18:35:00|531|527|531|529|531|530|531|527|4200
1681843200000|2023-04-18 18:40:00|530|528|531|529|531|530|530|528|100
1681843500000|2023-04-18 18:45:00|530|528|529|527|531|528|528|527|0
1681843800000|2023-04-18 18:50:00|528|525|529|526|529|527|528|525|100
1681844100000|2023-04-18 18:55:00|528|527|530|528|530|528|528|526|0
1681844400000|2023-04-18 19:00:00|531||531||531||529||700
1681844700000|2023-04-18 19:05:00|530|529|529|527|531|529|528|527|1700
1681845000000|2023-04-18 19:10:00|530|528|530|528|530|529|530|528|2100
1681845300000|2023-04-18 19:15:00|532|529|532|530|532|530|532|528|800
1681845600000|2023-04-18 19:20:00|531|529|530|528|532|530|530|528|0
1681845900000|2023-04-18 19:25:00|529|527|529|527|530|527|529|526|400
1681846200000|2023-04-18 19:30:00|527|526|529|528|529|528|527|525|7300
1681846500000|2023-04-18 19:35:00||527||527||528||527|100
1681846800000|2023-04-18 19:40:00|530|528|530|528|530|528|530|527|600
1681847100000|2023-04-18 19:45:00||527||527||529||527|3400
1681847400000|2023-04-18 19:50:00|528|528|528|527|528|529|528|526|1600
1681847700000|2023-04-18 19:55:00|527|526|527|526|527|526|527|526|3100
1681911000000|2023-04-19 13:30:00|501|495|502|497|504|500|488|485|5300
1681911300000|2023-04-19 13:35:00|501|498|500|498|502|501|498|495|2600
1681911600000|2023-04-19 13:40:00|499|497|502|499|502|499|497|495|1300
1681911900000|2023-04-19 13:45:00|501|498|502|499|507|505|500|498|3800
1681912200000|2023-04-19 13:50:00|503|500|497|496|503|500|496|494|7300
1681912500000|2023-04-19 13:55:00|498|497|500|498|501|500|497|496|1000
1681912800000|2023-04-19 14:00:00|501|500|503|502|505|504|500|498|1400
1681913100000|2023-04-19 14:05:00|504|500|507|505|507|505|501|499|1700
1681913400000|2023-04-19 14:10:00|506|503|507|504|507|505|504|501|1400
1681913700000|2023-04-19 14:15:00|506|503|501|498|506|503|500|498|400
1681914000000|2023-04-19 14:20:00|500|497|499|497|500|498|498|497|13600
1681914300000|2023-04-19 14:25:00|500|498|502|500|503|500|499|497|1800
1681914600000|2023-04-19 14:30:00|503|501|500|498|503|501|499|498|900
1681914900000|2023-04-19 14:35:00|499|497|502|500|502|500|497|496|5100
1681915200000|2023-04-19 14:40:00|503|501|502|500|503|501|501|499|900
1681915500000|2023-04-19 14:45:00|501|501|500|499|501|501|499|498|700
1681915800000|2023-04-19 14:50:00|501|498|499|497|501|498|499|497|300
1681916100000|2023-04-19 14:55:00|500|498|498|497|500|498|497|495|1700
1681916400000|2023-04-19 15:00:00|497|495|497|496|500|497|497|495|1200
1681916700000|2023-04-19 15:05:00|498|495|496|494|498|496|495|494|2900
1681917000000|2023-04-19 15:10:00|497|495|497|495|498|497|496|494|2000
1681917300000|2023-04-19 15:15:00|498|496|498|495|499|497|496|495|900
1681917600000|2023-04-19 15:20:00|497|496|498|496|499|496|496|495|400
1681917900000|2023-04-19 15:25:00|497|495|498|496|498|496|496|495|400
1681918200000|2023-04-19 15:30:00|497|495|493|491|497|495|492|491|5100
1681918500000|2023-04-19 15:35:00|494|492|494|492|495|493|492|490|1400
1681918800000|2023-04-19 15:40:00|495|493|493|491|496|493|493|491|300
1681919100000|2023-04-19 15:45:00|492|492|492|490|492|492|492|490|100
1681919400000|2023-04-19 15:50:00|493|491|492|490|493|491|491|490|1900
1681919700000|2023-04-19 15:55:00|493|491|492|490|494|492|492|490|600
1681920000000|2023-04-19 16:00:00|491|491|493|491|493|491|491|491|2200
1681920300000|2023-04-19 16:05:00|495|492|497|496|498|496|495|492|1400
1681920600000|2023-04-19 16:10:00|498|497|498|495|499|497|497|494|1600
1681920900000|2023-04-19 16:15:00|497|496|500|498|500|498|497|495|1100
1681921200000|2023-04-19 16:20:00|499|496|499|496|501|500|498|496|1300
1681921500000|2023-04-19 16:25:00|500|497|499|497|500|499|499|497|300
1681921800000|2023-04-19 16:30:00|498|498|498|497|500|498|497|495|1000
1681922100000|2023-04-19 16:35:00|499|495|496|494|499|495|496|494|300
1681922400000|2023-04-19 16:40:00|497|495|496|494|497|495|495|494|0
1681922700000|2023-04-19 16:45:00|495|493|492|491|495|493|492|491|500
1681923000000|2023-04-19 16:50:00|493|492|495|493|495|493|493|491|500
1681923300000|2023-04-19 16:55:00|496|494|494|493|496|494|494|492|200
1681923600000|2023-04-19 17:00:00|495|492|497|494|497|495|494|492|1200
1681923900000|2023-04-19 17:05:00|498|495|498|495|499|497|497|495|1600
1681924200000|2023-04-19 17:10:00|497|496|498|497|498|497|497|495|0
1681924500000|2023-04-19 17:15:00|499|496|497|495|499|497|496|494|0
1681924800000|2023-04-19 17:20:00||494||495||496||494|0
1681925100000|2023-04-19 17:25:00||496||496||496||495|0
1681925400000|2023-04-19 17:30:00|499|498|499|498|499|498|499|498|1100
1681925700000|2023-04-19 17:35:00|498|496|498|496|499|497|498|496|800
1681926000000|2023-04-19 17:40:00|497|495|498|497|499|497|497|495|400
1681926300000|2023-04-19 17:45:00|497|496|497|495|497|496|497|495|2200
1681926600000|2023-04-19 17:50:00|498|496|499|498|499|498|498|496|0
1681926900000|2023-04-19 17:55:00|500|497|499|496|501|499|499|496|3200
1681927200000|2023-04-19 18:00:00|500|497|501|499|501|499|497|495|1400
1681927500000|2023-04-19 18:05:00|500|498|500|498|501|499|500|498|100
1681927800000|2023-04-19 18:10:00|501|499|501|499|501|499|501|499|100
1681928100000|2023-04-19 18:15:00|503|500|500|498|503|501|500|498|1700
1681928400000|2023-04-19 18:20:00|501|499|503|500|503|500|500|498|0
1681928700000|2023-04-19 18:25:00|502|501|502|500|503|501|501|500|800
1681929000000|2023-04-19 18:30:00|501|501|500|498|501|501|498|497|4200
1681929300000|2023-04-19 18:35:00|499|497|498|497|500|498|497|495|100
1681929600000|2023-04-19 18:40:00|497|496|497|496|497|496|497|496|200
1681929900000|2023-04-19 18:45:00|499|495|499|498|499|498|499|495|2200
1681930200000|2023-04-19 18:50:00|498|497|499|497|499|497|498|497|100
1681930800000|2023-04-19 19:00:00|498|496|499|497|499|497|497|496|600
1681931100000|2023-04-19 19:05:00|500|498|501|499|501|499|500|498|100
1681931400000|2023-04-19 19:10:00|500|500|503|501|503|501|500|500|0
1681931700000|2023-04-19 19:15:00|502|500|502|501|503|501|502|500|500
1681932000000|2023-04-19 19:20:00|501|499|503|501|503|501|501|499|1300
1681932300000|2023-04-19 19:25:00|502|500|501|499|503|501|501|499|0
1681932600000|2023-04-19 19:30:00|500|498|500|498|501|499|500|498|0
1681932900000|2023-04-19 19:35:00|499|497|499|497|499|498|498|497|2700
1681933200000|2023-04-19 19:40:00|500|498|498|497|500|498|497|496|2600
1681933500000|2023-04-19 19:45:00|497|496|499|497|499|498|495|494|8200
1681933800000|2023-04-19 19:50:00|498|496|492|491|498|496|492|490|10500
1681934100000|2023-04-19 19:55:00|494|493|489|487|495|493|489|487|4300
1681997400000|2023-04-20 13:30:00|487|483|483|479|487|484|483|478|1800
1681997700000|2023-04-20 13:35:00|482|480|482|480|485|481|479|478|1600
1681998000000|2023-04-20 13:40:00|481|479|481|479|483|481|479|478|100
1681998300000|2023-04-20 13:45:00|480|478|485|482|486|483|480|478|300
1681998600000|2023-04-20 13:50:00|484|481|489|487|489|487|482|480|5100
1681998900000|2023-04-20 13:55:00|488|486|488|485|490|489|485|483|13700
1681999200000|2023-04-20 14:00:00|489|486|487|485|490|488|487|485|1800
1681999500000|2023-04-20 14:05:00|486|483|489|486|489|488|485|483|2800
1681999800000|2023-04-20 14:10:00|490|487|490|488|490|488|489|486|900
1682000100000|2023-04-20 14:15:00|489|487|487|484|490|489|486|484|0
1682000400000|2023-04-20 14:20:00|486|485|485|484|487|485|485|484|500
1682000700000|2023-04-20 14:25:00|487|485|486|484|487|485|485|484|1300
1682001000000|2023-04-20 14:30:00|485|485|487|485|488|487|485|484|800
1682001300000|2023-04-20 14:35:00|486|484|483|480|486|484|482|480|4100
1682001600000|2023-04-20 14:40:00|482|481|484|482|484|482|482|481|1400
1682001900000|2023-04-20 14:45:00|483|483|482|481|484|483|481|480|500
1682002200000|2023-04-20 14:50:00|483|480|481|479|483|481|481|479|400
1682002500000|2023-04-20 14:55:00|479|478|478|476|480|479|477|476|3100
1682002800000|2023-04-20 15:00:00|477|475|475|473|477|475|474|472|3900
1682003100000|2023-04-20 15:05:00|474|472|470|468|475|474|470|468|2300
1682003400000|2023-04-20 15:10:00|471|469|471|469|472|469|470|468|500
1682003700000|2023-04-20 15:15:00|470|468|471|469|471|470|470|468|300
1682004000000|2023-04-20 15:20:00|472|470|473|471|474|472|471|470|1500
1682004300000|2023-04-20 15:25:00|472|470|470|468|472|470|470|468|300
1682004600000|2023-04-20 15:30:00|469|467|466|465|469|467|466|465|1500
1682004900000|2023-04-20 15:35:00|465|463|469|466|469|467|464|462|1500
1682005200000|2023-04-20 15:40:00|468|467|469|466|470|468|468|466|800
1682005500000|2023-04-20 15:45:00|468|467|468|466|469|468|467|466|300
1682005800000|2023-04-20 15:50:00|467|467|469|467|470|469|467|467|900
1682006100000|2023-04-20 15:55:00|470||468||470||468||200
1682006400000|2023-04-20 16:00:00|469|466|468|466|469|467|468|466|300
1682006700000|2023-04-20 16:05:00|467|465|471|468|471|468|467|465|100
1682007000000|2023-04-20 16:10:00|470|469|466|464|470|469|465|464|1000
1682007300000|2023-04-20 16:15:00|465|465|465|463|467|465|465|462|4200
1682007600000|2023-04-20 16:20:00|464|462|466|463|466|464|463|461|400
1682007900000|2023-04-20 16:25:00|465|464|466|464|468|465|465|464|0
1682008200000|2023-04-20 16:30:00|467|465|467|465|468|465|466|464|0
1682008500000|2023-04-20 16:35:00|468|466|467|465|469|467|467|465|1500
1682008800000|2023-04-20 16:40:00|466||467||467||466||0
1682009100000|2023-04-20 16:45:00|466||467||467||466||0
1682009400000|2023-04-20 16:50:00|466||466||467||466||300
1682009700000|2023-04-20 16:55:00|465|464|464|462|466|464|464|462|1600
1682010000000|2023-04-20 17:00:00|463|461|464|463|464|463|462|461|5400
1682010300000|2023-04-20 17:05:00|465|462|464|463|465|463|464|462|6300
1682010600000|2023-04-20 17:10:00|463|462|464|462|464|462|463|461|400
1682010900000|2023-04-20 17:15:00|463|461|465|464|466|464|463|461|200
1682011200000|2023-04-20 17:20:00|464|463|464|462|465|463|463|462|2400
1682011500000|2023-04-20 17:25:00|463|463|464|461|464|463|463|461|200
1682011800000|2023-04-20 17:30:00|463|462|463|461|464|462|462|461|200
1682012100000|2023-04-20 17:35:00|462|460|461|460|463|460|461|460|700
1682012400000|2023-04-20 17:40:00|462|458|460|458|462|458|459|458|1400
1682012700000|2023-04-20 17:45:00|461|459|460|459|461|459|460|458|0
1682013000000|2023-04-20 17:50:00|462|460|465|463|465|463|462|460|1400
1682013300000|2023-04-20 17:55:00|464|462|464|462|465|463|463|461|200
1682013600000|2023-04-20 18:00:00|463|463|465|463|465|464|463|463|1100
1682013900000|2023-04-20 18:05:00|464|464|464|462|465|464|463|462|500
1682014200000|2023-04-20 18:10:00|463|460|462|460|463|460|462|460|500
1682014500000|2023-04-20 18:15:00|463|461|462|460|463|462|461|460|1100
1682014800000|2023-04-20 18:20:00|461|461|461|460|462|461|461|460|400
1682015100000|2023-04-20 18:25:00|460|459|461|459|461|459|460|459|1300
1682015400000|2023-04-20 18:30:00|462|460|461|460|462|460|460|459|1500
1682015700000|2023-04-20 18:35:00|460|458|461|459|461|459|459|458|1900
1682016000000|2023-04-20 18:40:00|460|458|460|459|461|459|459|458|1500
1682016300000|2023-04-20 18:45:00|461|460|459|458|461|460|459|458|400
1682016600000|2023-04-20 18:50:00|460|459|461|459|461|460|459|459|400
1682016900000|2023-04-20 18:55:00|462|460|462|460|463|461|461|459|100
1682017200000|2023-04-20 19:00:00|461|459|460|458|462|460|459|458|700
1682017500000|2023-04-20 19:05:00||459||459||459||458|0
1682017800000|2023-04-20 19:10:00|461|458|460|458|462|459|460|458|1300
1682018100000|2023-04-20 19:15:00|459|457|457|456|459|457|457|456|7000
1682018400000|2023-04-20 19:20:00|456|455|455|453|457|456|455|453|3300
1682018700000|2023-04-20 19:25:00|454|454|456|455|457|455|454|454|5200
1682019000000|2023-04-20 19:30:00|457|454|454|452|457|454|453|452|1800
1682019300000|2023-04-20 19:35:00|453|453|454|452|454|453|452|451|1400
1682019600000|2023-04-20 19:40:00|453|453|452|450|455|453|452|450|2100
1682019900000|2023-04-20 19:45:00|451|449|450|448|451|450|450|448|4000
1682020200000|2023-04-20 19:50:00|449|449|451|450|451|450|449|448|2300
1682020500000|2023-04-20 19:55:00|450|449|451|449|451|450|449|448|4800
1682083800000|2023-04-21 13:30:00|453|452|449|446|453|452|448|446|4300
1682084100000|2023-04-21 13:35:00|450|447|445|443|454|452|445|443|5300
1682084400000|2023-04-21 13:40:00|446|444|455|451|455|451|445|443|2200
1682084700000|2023-04-21 13:45:00|454|452|454|452|455|454|451|449|4100
1682085000000|2023-04-21 13:50:00|453|451|449|447|453|451|449|447|7200
1682085300000|2023-04-21 13:55:00|448|446|450|448|452|450|447|445|100
1682085600000|2023-04-21 14:00:00|449|447|447|445|449|447|446|445|1700
1682085900000|2023-04-21 14:05:00|448|446|449|447|450|448|448|445|600
1682086200000|2023-04-21 14:10:00|448|448|449|447|450|448|448|447|500
1682086500000|2023-04-21 14:15:00|448|446|449|448|450|448|446|445|2800
1682086800000|2023-04-21 14:20:00|450|449|450|449|451|449|449|447|500
1682087100000|2023-04-21 14:25:00|451|448|454|452|456|454|450|448|8400
1682087400000|2023-04-21 14:30:00|455|453|454|452|457|455|453|452|800
1682087700000|2023-04-21 14:35:00|453|451|450|449|454|452|450|449|300
1682088000000|2023-04-21 14:40:00|451|447|448|446|451|448|447|446|10400
1682088300000|2023-04-21 14:45:00|447|445|451|448|451|449|446|445|400
1682088600000|2023-04-21 14:50:00|450|449|453|451|453|452|450|448|400
1682088900000|2023-04-21 14:55:00|454|452|452|450|455|453|451|449|300
1682089200000|2023-04-21 15:00:00|453|451|454|452|455|453|451|449|500
1682089500000|2023-04-21 15:05:00|453|451|453|451|453|452|451|449|1500
1682089800000|2023-04-21 15:10:00|454|452|452|450|454|452|451|450|1500
1682090100000|2023-04-21 15:15:00|451|451|452|450|454|452|451|450|1100
1682090400000|2023-04-21 15:20:00|453|451|451|450|453|451|451|450|0
1682090700000|2023-04-21 15:25:00|452|451|453|451|453|451|451|450|200
1682091000000|2023-04-21 15:30:00|454|452|455|453|455|453|454|452|0
1682091300000|2023-04-21 15:35:00|454|454|454|452|455|454|453|451|900
1682091600000|2023-04-21 15:40:00|455|453|455|453|455|454|455|453|1100
1682091900000|2023-04-21 15:45:00|454|454|453|451|454|454|453|451|700
1682092200000|2023-04-21 15:50:00|452|450|451|450|452|451|451|450|1600
1682092500000|2023-04-21 15:55:00|452|451|453|451|454|452|451|450|700
1682092800000|2023-04-21 16:00:00|454|452|454|452|454|452|454|451|0
1682093100000|2023-04-21 16:05:00|453|453|452|450|453|453|452|450|700
1682093400000|2023-04-21 16:10:00|453|451|454|453|454|453|452|450|600
1682093700000|2023-04-21 16:15:00|455|454|456|454|456|455|455|454|9900
1682094000000|2023-04-21 16:20:00|455|453|454|452|456|453|453|451|1500
1682094300000|2023-04-21 16:25:00|453|451|449|448|454|451|449|448|500
1682094600000|2023-04-21 16:30:00|450|449|448|446|450|449|448|446|2100
1682094900000|2023-04-21 16:35:00|447|445|447|445|448|446|447|445|3400
1682095200000|2023-04-21 16:40:00|446|446|449|447|449|447|446|446|200
1682095500000|2023-04-21 16:45:00|450|448|450|448|451|449|450|448|300
1682095800000|2023-04-21 16:50:00|449||449||450||449||100
1682096100000|2023-04-21 16:55:00|450|449|448|446|450|449|448|446|700
1682096400000|2023-04-21 17:00:00|447|445|447|445|448|445|446|445|0
1682096700000|2023-04-21 17:05:00|448|446|448|446|449|447|447|446|0
1682097000000|2023-04-21 17:10:00|449|447|449|446|449|447|448|446|0
1682097300000|2023-04-21 17:15:00|448|447|447|445|449|447|447|445|300
1682097600000|2023-04-21 17:20:00||446||445||446||445|500
1682097900000|2023-04-21 17:25:00||446||445||446||445|700
1682098200000|2023-04-21 17:30:00|448|446|449|447|449|447|448|446|0
1682098500000|2023-04-21 17:35:00|448|445|448|446|448|447|447|445|1800
1682098800000|2023-04-21 17:40:00|449|447|450|449|450|449|449|446|0
1682099100000|2023-04-21 17:45:00|449|447|450|449|451|449|449|447|3000
1682099400000|2023-04-21 17:50:00|451|448|449|447|451|448|449|447|1800
1682099700000|2023-04-21 17:55:00|450|448|450|448|451|450|449|447|800
1682100000000|2023-04-21 18:00:00|451|449|451|449|451|449|451|448|200
1682100300000|2023-04-21 18:05:00|450|450|450|448|450|450|450|448|200
1682100600000|2023-04-21 18:10:00||449||448||449||448|0
1682100900000|2023-04-21 18:15:00|451|449|450|448|451|450|449|448|800
1682101200000|2023-04-21 18:20:00|449|449|450|448|451|449|449|448|800
1682101500000|2023-04-21 18:25:00|449|447|449|447|450|448|448|446|500
1682101800000|2023-04-21 18:30:00|448|446|448|446|448|446|448|446|0
1682102100000|2023-04-21 18:35:00||447||446||447||446|0
1682102400000|2023-04-21 18:40:00|447||447||447||447||0
1682102700000|2023-04-21 18:45:00||445||445||446||445|200
1682103000000|2023-04-21 18:50:00||446||445||446||445|0
1682103300000|2023-04-21 18:55:00|446||447||447||446||0
1682103600000|2023-04-21 19:00:00|446|446|440|438|446|446|440|438|5100
1682103900000|2023-04-21 19:05:00|439|437|436|435|440|438|436|435|2300
1682104200000|2023-04-21 19:10:00|435|434|434|433|436|435|434|433|5600
1682104500000|2023-04-21 19:15:00|435|434|434|433|436|434|432|431|6700
1682104800000|2023-04-21 19:20:00|435|434|435|434|435|434|435|434|200
1682105100000|2023-04-21 19:25:00|438|433|439|437|439|438|438|433|2100
1682105400000|2023-04-21 19:30:00|438|435|437|435|438|436|436|435|3700
1682105700000|2023-04-21 19:35:00|438|436|435|433|438|437|435|433|1300
1682106000000|2023-04-21 19:40:00|436|433|437|435|437|435|435|432|0
1682106300000|2023-04-21 19:45:00|436|434|436|434|438|436|436|434|0
1682106600000|2023-04-21 19:50:00|437|435|439|436|439|436|435|433|400
1682106900000|2023-04-21 19:55:00|438|435|441|437|441|438|438|435|1000
1682343000000|2023-04-24 13:30:00|447|436|435|433|447|436|435|433|1900
1682343300000|2023-04-24 13:35:00|437|434|440|439|442|440|436|433|1200
1682343600000|2023-04-24 13:40:00|441|440|447|445|447|445|441|439|2600
1682343900000|2023-04-24 13:45:00|448|446|442|440|449|446|439|437|2000
1682344200000|2023-04-24 13:50:00|444|441|446|444|447|445|442|439|2300
1682344500000|2023-04-24 13:55:00|447|445|442|440|447|445|440|439|1800
1682344800000|2023-04-24 14:00:00|444|441|438|435|444|442|437|435|4500
1682345100000|2023-04-24 14:05:00|437|436|438|436|440|438|435|433|1500
1682345400000|2023-04-24 14:10:00|437|435|439|437|440|438|437|435|300
1682345700000|2023-04-24 14:15:00|438|436|440|438|441|439|437|435|1600
1682346000000|2023-04-24 14:20:00|439|437|440|438|440|439|438|436|200
1682346300000|2023-04-24 14:25:00|439|437|438|436|440|438|437|435|0
1682346600000|2023-04-24 14:30:00|439|437|436|433|439|437|436|433|500
1682346900000|2023-04-24 14:35:00|435|432|431|429|435|432|430|428|13100
1682347200000|2023-04-24 14:40:00|432|428|429|427|432|430|428|426|1000
1682347500000|2023-04-24 14:45:00|430|428|432|430|432|430|430|427|200
1682347800000|2023-04-24 14:50:00|433|431|431|429|433|431|430|428|400
1682348100000|2023-04-24 14:55:00|432|430|433|432|434|432|431|430|100
1682348400000|2023-04-24 15:00:00|434|431|432|430|434|432|430|429|1300
1682348700000|2023-04-24 15:05:00|431|429|431|429|432|430|429|427|2000
1682349000000|2023-04-24 15:10:00|430|430|429|427|430|430|428|427|300
1682349300000|2023-04-24 15:15:00|428|426|429|427|429|427|427|425|1800
1682349600000|2023-04-24 15:20:00|430|428|428|427|430|428|428|427|400
1682349900000|2023-04-24 15:25:00|429|426|427|425|429|426|427|425|400
1682350200000|2023-04-24 15:30:00|428|426|429|427|429|428|428|426|100
1682350500000|2023-04-24 15:35:00|430|428|428|426|430|428|428|426|700
1682350800000|2023-04-24 15:40:00|427|425|428|427|428|427|427|425|200
1682351100000|2023-04-24 15:45:00|427|426|429|427|430|429|427|426|400
1682351400000|2023-04-24 15:50:00|430|428|429|427|430|428|428|427|0
1682351700000|2023-04-24 15:55:00|428|428|429|428|429|428|428|428|100
1682352000000|2023-04-24 16:00:00|430|429|433|431|433|431|430|428|900
1682352300000|2023-04-24 16:05:00|432|430|431|429|432|431|431|429|800
1682352600000|2023-04-24 16:10:00|430|430|430|429|432|430|430|428|500
1682352900000|2023-04-24 16:15:00|429|428|431|429|431|429|428|427|600
1682353200000|2023-04-24 16:20:00|430|430|432|430|432|430|430|430|0
1682353500000|2023-04-24 16:25:00|433|431|433|431|433|431|433|431|100
1682353800000|2023-04-24 16:30:00|432|432|432|431|434|432|432|431|400
1682354100000|2023-04-24 16:35:00|433|432|434|432|434|432|433|432|100
1682354400000|2023-04-24 16:40:00|433|431|432|430|433|431|432|430|400
1682354700000|2023-04-24 16:45:00|431|429|430|429|431|429|430|429|0
1682355000000|2023-04-24 16:50:00|429|428|429|428|430|428|429|428|300
1682355300000|2023-04-24 16:55:00|428|427|428|427|429|427|427|426|1100
1682355600000|2023-04-24 17:00:00|427|426|428|427|429|427|427|426|900
1682355900000|2023-04-24 17:05:00|427|426|427|426|427|427|427|426|300
1682356200000|2023-04-24 17:10:00|428|427|429|428|429|428|428|427|600
1682356500000|2023-04-24 17:15:00|430|427|430|428|430|428|430|427|100
1682356800000|2023-04-24 17:20:00|429|429|429|427|429|429|428|427|1000
1682357100000|2023-04-24 17:25:00|428|428|430|428|432|430|428|428|800
1682357400000|2023-04-24 17:30:00|431|429|430|428|431|429|429|428|400
1682357700000|2023-04-24 17:35:00|431|429|431|429|431|429|430|428|200
1682358000000|2023-04-24 17:40:00|432|430|432|430|432|431|431|430|500
1682358300000|2023-04-24 17:45:00|431|429|430|429|431|430|430|428|300
1682358600000|2023-04-24 17:50:00|431|428|431|429|431|429|430|428|0
1682358900000|2023-04-24 17:55:00|432|430|432|431|432|431|431|430|0
1682359200000|2023-04-24 18:00:00|433|432|432|431|434|432|432|431|1400
1682359500000|2023-04-24 18:05:00|433|430|432|430|433|430|431|430|0
1682359800000|2023-04-24 18:10:00|431||431||432||431||0
1682360100000|2023-04-24 18:15:00|432|429|433|431|433|431|431|429|400
1682360400000|2023-04-24 18:20:00|432|432|433|431|435|433|432|431|600
1682360700000|2023-04-24 18:25:00|432|430|432|430|432|431|432|430|0
1682361000000|2023-04-24 18:30:00|431|429|431|429|432|430|430|428|100
1682361300000|2023-04-24 18:35:00|432|430|431|429|432|430|431|429|0
1682361600000|2023-04-24 18:40:00|432|430|431|429|432|430|430|429|0
1682361900000|2023-04-24 18:45:00|432|430|431|429|432|430|431|429|0
1682362200000|2023-04-24 18:50:00|432|430|432|430|432|430|431|430|0
1682362500000|2023-04-24 18:55:00|431||432||432||431||100
1682362800000|2023-04-24 19:00:00|431|429|432|430|433|430|430|429|0
1682363100000|2023-04-24 19:05:00|431|431|432|430|433|431|431|429|900
1682363400000|2023-04-24 19:10:00|431||432||432||431||0
1682363700000|2023-04-24 19:15:00|431|429|430|429|431|429|430|428|300
1682364000000|2023-04-24 19:20:00|429|428|430|428|430|428|429|427|900
1682364300000|2023-04-24 19:25:00|429|427|430|428|430|428|429|427|100
1682364600000|2023-04-24 19:30:00|429||430||430||429||1600
1682364900000|2023-04-24 19:35:00|429|429|430|428|430|429|429|428|100
1682365200000|2023-04-24 19:40:00||429||428||429||428|0
1682365500000|2023-04-24 19:45:00|431|429|431|429|431|429|431|429|900
1682365800000|2023-04-24 19:50:00|430|428|427|425|430|428|426|425|3600
1682366100000|2023-04-24 19:55:00|428|426|430|426|430|428|427|426|1300
1682429400000|2023-04-25 13:30:00|429|425|417|416|429|425|417|415|6400
1682429700000|2023-04-25 13:35:00|416|415|418|416|421|419|414|412|10800
1682430000000|2023-04-25 13:40:00|417|417|418|416|420|418|415|413|1200
1682430300000|2023-04-25 13:45:00|417|415|415|413|417|415|413|412|0
1682430600000|2023-04-25 13:50:00|416|414|420|418|421|419|416|413|6300
1682430900000|2023-04-25 13:55:00|419|419|422|420|423|421|419|417|1300
1682431200000|2023-04-25 14:00:00|423|421|420|418|425|423|419|417|3500
1682431500000|2023-04-25 14:05:00|421|419|418|416|421|419|417|416|400
1682431800000|2023-04-25 14:10:00|417|415|418|416|418|416|416|415|2600
1682432100000|2023-04-25 14:15:00|417|415|415|413|417|416|415|413|1000
1682432400000|2023-04-25 14:20:00|414|414|414|413|415|414|414|412|700
1682432700000|2023-04-25 14:25:00|415|412|414|412|416|412|413|412|300
1682433000000|2023-04-25 14:30:00|415|413|412|410|415|413|412|410|1400
1682433300000|2023-04-25 14:35:00|413|411|414|412|414|412|412|410|2200
1682433600000|2023-04-25 14:40:00|412|410|411|409|412|411|409|408|6500
1682433900000|2023-04-25 14:45:00|410|410|413|412|413|412|410|410|2500
1682434200000|2023-04-25 14:50:00|412|411|413|411|414|412|412|410|700
1682434500000|2023-04-25 14:55:00|414|412|413|412|414|412|413|411|400
1682434800000|2023-04-25 15:00:00|414|411|413|412|414|412|413|411|200
1682435100000|2023-04-25 15:05:00|412|411|414|412|414|413|412|411|1100
1682435400000|2023-04-25 15:10:00|415|413|417|415|417|415|415|413|200
1682435700000|2023-04-25 15:15:00|416|414|418|416|418|417|416|414|1700
1682436000000|2023-04-25 15:20:00|419|417|416|415|419|417|416|415|100
1682436300000|2023-04-25 15:25:00|417|416|416|415|418|416|416|415|1100
1682436600000|2023-04-25 15:30:00|415|414|417|415|418|416|415|413|700
1682436900000|2023-04-25 15:35:00||416||416||416||415|0
1682437200000|2023-04-25 15:40:00|418|415|417|415|418|416|417|415|600
1682437500000|2023-04-25 15:45:00|418|416|418|416|418|417|417|416|200
1682437800000|2023-04-25 15:50:00|417|415|416|415|418|416|415|413|300
1682438100000|2023-04-25 15:55:00|417|414|417|415|417|415|417|414|300
1682438400000|2023-04-25 16:00:00|416|416|417|415|418|416|416|415|100
1682438700000|2023-04-25 16:05:00|416||417||417||416||0
1682439300000|2023-04-25 16:15:00||416||415||416||415|100
1682439600000|2023-04-25 16:20:00|418|416|419|416|419|417|418|415|1100
1682439900000|2023-04-25 16:25:00|418|417|417|415|419|417|417|415|0
1682440200000|2023-04-25 16:30:00|418|416|418|416|418|416|416|415|2600
1682440500000|2023-04-25 16:35:00|419|417|418|416|419|417|418|416|100
1682440800000|2023-04-25 16:40:00|419|417|420|419|420|419|418|417|700
1682441100000|2023-04-25 16:45:00|421|418|422|420|422|420|421|418|200
1682441400000|2023-04-25 16:50:00|421|421|422|420|422|421|421|420|0
1682441700000|2023-04-25 16:55:00|423|421|422|421|423|422|422|421|100
1682442000000|2023-04-25 17:00:00|421|420|423|420|423|421|421|420|3000
1682442300000|2023-04-25 17:05:00|422|421|422|420|423|421|421|420|0
1682442600000|2023-04-25 17:10:00|421||421||422||421||2100
1682442900000|2023-04-25 17:15:00|420|419|420|419|420|419|418|416|600
1682443200000|2023-04-25 17:20:00|421|418|421|419|421|420|420|418|3700
1682443500000|2023-04-25 17:25:00|420|420|423|422|423|422|420|419|2300
1682443800000|2023-04-25 17:30:00||421||421||422||421|0
1682444100000|2023-04-25 17:35:00|421|422|423|421|423|422|421|419|1300
1682444400000|2023-04-25 17:40:00|424|422|430|428|430|428|423|421|3500
1682444700000|2023-04-25 17:45:00|429|429|425|423|430|429|424|422|0
1682445000000|2023-04-25 17:50:00|426|424|429|426|429|427|425|423|500
1682445300000|2023-04-25 17:55:00|428|427|430|428|430|428|428|426|3200
1682445600000|2023-04-25 18:00:00|432|429|429|428|432|431|429|427|1600
1682445900000|2023-04-25 18:05:00|430|429|428|427|430|429|428|427|1600
1682446200000|2023-04-25 18:10:00|429|429|432|430|434|432|428|429|2100
1682446500000|2023-04-25 18:15:00|434|431|433|431|435|433|433|430|1800
1682446800000|2023-04-25 18:20:00|432|430|431|429|433|431|431|429|0
1682447100000|2023-04-25 18:25:00|432|430|436|433|436|434|432|430|1400
1682447400000|2023-04-25 18:30:00|437|434|434|432|437|435|434|432|1100
1682447700000|2023-04-25 18:35:00|433|433|438|436|439|436|433|432|900
1682448000000|2023-04-25 18:40:00|437|437|436|433|437|437|436|433|400
1682448300000|2023-04-25 18:45:00|435|434|436|433|436|435|434|433|11100
1682448600000|2023-04-25 18:50:00|435|434|434|432|437|435|434|432|900
1682448900000|2023-04-25 18:55:00|433|433|429|427|433|433|429|427|2700
1682449200000|2023-04-25 19:00:00|428|426|430|428|430|428|428|426|700
1682449500000|2023-04-25 19:05:00|429|427|432|429|435|433|428|427|600
1682449800000|2023-04-25 19:10:00|431|428|426|425|431|429|426|425|2000
1682450100000|2023-04-25 19:15:00|||||||||2800
1682450400000|2023-04-25 19:20:00|427|426|428|427|429|427|427|425|400
1682450700000|2023-04-25 19:25:00|427|425|427|425|427|425|427|425|400
1682451000000|2023-04-25 19:30:00|426|426|429|428|430|428|426|425|600
1682451300000|2023-04-25 19:35:00|430||430||430||429||100
1682451600000|2023-04-25 19:40:00|429|427|427|425|430|427|426|425|1200
1682451900000|2023-04-25 19:45:00|426|426|429|428|429|428|426|426|4100
1682452200000|2023-04-25 19:50:00|430|429|428|427|430|429|428|427|4400
1682452500000|2023-04-25 19:55:00|427|426|430|426|430|426|426|425|3400
1682515800000|2023-04-26 13:30:00|460|453|462|458|466|464|458|453|0
1682516100000|2023-04-26 13:35:00|461|459|460|459|466|464|460|458|0
1682516400000|2023-04-26 13:40:00|459|457|460|458|464|462|458|455|0
1682516700000|2023-04-26 13:45:00|461|459|468|465|468|466|461|459|0
1682517000000|2023-04-26 13:50:00|467|464|460|459|467|464|459|457|0
1682517300000|2023-04-26 13:55:00|461|460|465|463|465|464|460|458|0
1682517600000|2023-04-26 14:00:00|464|462|461|460|466|465|461|460|0
1682517900000|2023-04-26 14:05:00|463|461|464|463|465|464|462|461|0
1682518200000|2023-04-26 14:10:00|465|464|460|459|465|464|460|458|0
1682518500000|2023-04-26 14:15:00|459|458|456|455|459|458|456|455|0
1682518800000|2023-04-26 14:20:00|455|453|455|454|456|455|454|452|0
1682519100000|2023-04-26 14:25:00|456|455|462|460|462|460|456|454|0
1682519400000|2023-04-26 14:30:00|463|461|458|457|463|461|458|456|0
1682519700000|2023-04-26 14:35:00|457|455|458|456|459|457|457|455|0
1682520000000|2023-04-26 14:40:00|459|457|461|460|463|462|459|457|0
1682520300000|2023-04-26 14:45:00|460|459|463|462|463|462|460|458|0
1682520600000|2023-04-26 14:50:00|462|461|463|461|465|464|460|459|0
1682520900000|2023-04-26 14:55:00|462|462|463|462|464|462|462|461|0
1682521200000|2023-04-26 15:00:00|464|463|464|463|464|463|463|463|0
1682521500000|2023-04-26 15:05:00|465|464|465|464|467|466|465|463|0
1682521800000|2023-04-26 15:10:00|467|465|465|464|467|465|464|462|0
1682522100000|2023-04-26 15:15:00|464|463|465|464|465|464|464|463|2800
1682522400000|2023-04-26 15:20:00|466|465|465|464|468|467|465|463|600
1682522700000|2023-04-26 15:25:00|466|463|465|463|466|463|463|462|200
1682523000000|2023-04-26 15:30:00|464|464|465|463|467|465|464|463|900
1682523300000|2023-04-26 15:35:00|466|464|465|463|466|464|464|462|200
1682523600000|2023-04-26 15:40:00|467|464|466|464|467|465|465|463|800
1682523900000|2023-04-26 15:45:00|465|465|468|466|468|466|465|465|200
1682524200000|2023-04-26 15:50:00|469|467|467|466|469|468|467|466|7400
1682524500000|2023-04-26 15:55:00|468|467|469|468|470|469|467|466|1500
1682524800000|2023-04-26 16:00:00|470|469|469|468|470|469|469|468|1600
1682525100000|2023-04-26 16:05:00|470|469|467|465|470|469|467|465|2200
1682525400000|2023-04-26 16:10:00|466|463|464|463|466|464|463|462|800
1682525700000|2023-04-26 16:15:00|465|464|462|460|465|464|461|460|1400
1682526000000|2023-04-26 16:20:00|463|461|465|463|466|464|463|460|800
1682526300000|2023-04-26 16:25:00|466|464|463|461|466|464|463|461|600
1682526600000|2023-04-26 16:30:00|462|462|463|462|464|462|462|462|0
1682526900000|2023-04-26 16:35:00|462|460|465|464|465|464|461|460|1300
1682527200000|2023-04-26 16:40:00|466|465|464|463|466|465|464|462|1100
1682527500000|2023-04-26 16:45:00|465|464|465|464|466|464|464|463|1000
1682527800000|2023-04-26 16:50:00|464|463|465|464|466|464|464|463|0
1682528100000|2023-04-26 16:55:00|464|463|464|462|464|463|463|462|1200
1682528400000|2023-04-26 17:00:00|465|463|465|463|466|464|464|463|0
1682528700000|2023-04-26 17:05:00|464|462|464|463|464|463|463|462|600
1682529000000|2023-04-26 17:10:00|465|464|466|464|466|464|465|464|400
1682529300000|2023-04-26 17:15:00|465|465|466|464|466|465|465|464|1000
1682529600000|2023-04-26 17:20:00|465|463|465|464|466|464|465|463|0
1682529900000|2023-04-26 17:25:00|466|463|466|464|466|464|466|463|200
1682530200000|2023-04-26 17:30:00|465|465|466|465|466|465|465|464|700
1682530500000|2023-04-26 17:35:00|||||||||400
1682530800000|2023-04-26 17:40:00|467|466|466|465|467|466|466|464|1500
1682531100000|2023-04-26 17:45:00|465|464|465|463|465|465|465|463|200
1682531400000|2023-04-26 17:50:00|464|461|465|464|466|464|463|461|6500
1682531700000|2023-04-26 17:55:00|466|465|466|465|467|465|465|464|700
1682532000000|2023-04-26 18:00:00|465|464|466|464|466|465|465|464|1200
1682532300000|2023-04-26 18:05:00|465||466||466||465||100
1682532600000|2023-04-26 18:10:00|465|463|465|464|466|464|464|463|800
1682532900000|2023-04-26 18:15:00|466|463|465|464|466|464|465|463|200
1682533200000|2023-04-26 18:20:00|466|463|467|465|467|465|466|463|1200
1682533500000|2023-04-26 18:25:00|466|466|467|466|467|466|466|464|200
1682533800000|2023-04-26 18:30:00||465||466||466||465|1600
1682534100000|2023-04-26 18:35:00|469|468|470|468|471|470|469|467|2400
1682534400000|2023-04-26 18:40:00|471|469|468|466|471|469|467|466|1800
1682534700000|2023-04-26 18:45:00|469|467|466|464|469|467|466|464|500
1682535000000|2023-04-26 18:50:00|465|463|466|465|467|465|465|463|1300
1682535600000|2023-04-26 19:00:00|465|464|466|465|466|465|465|464|1000
1682535900000|2023-04-26 19:05:00|465|464|463|461|466|464|463|461|3300
1682536200000|2023-04-26 19:10:00|464|462|463|462|464|462|463|461|500
1682536500000|2023-04-26 19:15:00|462|461|459|457|463|461|459|457|4000
1682536800000|2023-04-26 19:20:00|458|458|461|460|463|461|458|458|800
1682537100000|2023-04-26 19:25:00|460|459|463|461|463|461|458|457|1600
1682537400000|2023-04-26 19:30:00|464|462|460|459|465|464|459|457|4200
1682537700000|2023-04-26 19:35:00|459|458|455|454|459|458|455|454|4100
1682538000000|2023-04-26 19:40:00|456|455|452|451|457|456|451|450|8700
1682538300000|2023-04-26 19:45:00|453|452|453|451|453|452|448|447|2300
1682538600000|2023-04-26 19:50:00|452|447|453|452|453|452|450|447|5600
1682538900000|2023-04-26 19:55:00|454|453|455|451|455|453|452|451|4700
1682602200000|2023-04-27 13:30:00|458|456|453|450|460|456|453|450|1900
1682602500000|2023-04-27 13:35:00|454|451|455|453|457|455|452|450|2100
1682602800000|2023-04-27 13:40:00|456|452|455|453|457|455|451|449|700
1682603100000|2023-04-27 13:45:00|454|452|455|453|457|455|453|451|2000
1682603400000|2023-04-27 13:50:00|456|454|455|453|459|457|454|453|1000
1682603700000|2023-04-27 13:55:00|454|452|452|450|455|452|451|450|1500
1682604000000|2023-04-27 14:00:00|451|451|456|454|457|456|451|451|8300
1682604300000|2023-04-27 14:05:00|457|455|460|458|460|459|457|455|6100
1682604600000|2023-04-27 14:10:00|459|457|460|458|461|459|457|455|900
1682604900000|2023-04-27 14:15:00|461|459|458|457|461|460|456|455|23200
1682605200000|2023-04-27 14:20:00|457|456|458|457|458|457|456|455|5500
1682605500000|2023-04-27 14:25:00|457|456|458|457|460|458|457|456|200
1682605800000|2023-04-27 14:30:00|459|456|458|457|459|457|455|454|900
1682606100000|2023-04-27 14:35:00|459|458|457|455|460|458|457|455|200
1682606400000|2023-04-27 14:40:00|456|454|456|454|457|455|454|453|400
1682606700000|2023-04-27 14:45:00|455|455|456|454|457|456|454|453|400
1682607000000|2023-04-27 14:50:00|455|453|452|451|455|453|452|451|800
1682607300000|2023-04-27 14:55:00|451|450|449|447|451|450|448|446|1900
1682607600000|2023-04-27 15:00:00|450|448|450|448|452|450|450|448|200
1682607900000|2023-04-27 15:05:00|449|447|449|447|450|447|447|445|1000
1682608200000|2023-04-27 15:10:00|450|448|449|447|450|448|447|446|200
1682608500000|2023-04-27 15:15:00|451|448|453|451|453|451|451|447|700
1682608800000|2023-04-27 15:20:00|454|452|458|457|458|457|454|451|4100
1682609100000|2023-04-27 15:25:00|459|456|457|456|459|457|455|453|5100
1682609400000|2023-04-27 15:30:00|458|457|457|456|459|458|457|456|500
1682609700000|2023-04-27 15:35:00|458|457|459|457|459|457|457|456|1200
1682610000000|2023-04-27 15:40:00|458|458|454|452|458|458|454|452|1500
1682610300000|2023-04-27 15:45:00|453|451|456|455|458|456|452|450|1500
1682610600000|2023-04-27 15:50:00|457|454|455|453|457|455|454|453|0
1682610900000|2023-04-27 15:55:00|454|454|455|454|456|454|454|453|100
1682611200000|2023-04-27 16:00:00|456||455||456||455||0
1682611500000|2023-04-27 16:05:00|454|453|454|452|454|453|452|451|700
1682611800000|2023-04-27 16:10:00|455|453|454|453|456|453|454|452|600
1682612100000|2023-04-27 16:15:00|453|452|453|452|453|452|453|452|100
1682612400000|2023-04-27 16:20:00|452|451|453|452|453|452|452|451|300
1682612700000|2023-04-27 16:25:00|454|453|452|450|455|454|452|450|1000
1682613000000|2023-04-27 16:30:00|453|451|451|450|453|451|451|450|0
1682613300000|2023-04-27 16:35:00|452|449|450|448|452|449|450|448|1900
1682613600000|2023-04-27 16:40:00|449|449|451|449|451|449|449|447|700
1682613900000|2023-04-27 16:45:00|450|450|449|447|451|450|448|447|1500
1682614200000|2023-04-27 16:50:00|448|445|447|445|448|446|447|445|400
1682614500000|2023-04-27 16:55:00|448|446|450|449|450|449|447|445|1200
1682614800000|2023-04-27 17:00:00|449|448|450|448|450|448|449|448|200
1682615100000|2023-04-27 17:05:00|449|449|449|447|450|449|448|447|500
1682615400000|2023-04-27 17:10:00|450|448|451|450|452|450|450|448|500
1682615700000|2023-04-27 17:15:00|452|449|452|450|452|451|450|448|1300
1682616000000|2023-04-27 17:20:00|453|451|453|451|453|451|452|450|100
1682616300000|2023-04-27 17:25:00|454|452|454|452|454|453|454|452|300
1682616600000|2023-04-27 17:30:00|453|453|454|453|455|453|453|453|0
1682616900000|2023-04-27 17:35:00|453|452|452|450|454|452|452|450|100
1682617200000|2023-04-27 17:40:00|453|451|453|451|453|451|452|451|800
1682617500000|2023-04-27 17:45:00|454|452|454|452|455|454|453|451|300
1682617800000|2023-04-27 17:50:00|455|453|454|452|455|453|454|452|900
1682618100000|2023-04-27 17:55:00|453|450|452|451|453|451|452|450|600
1682618400000|2023-04-27 18:00:00|453|452|452|451|454|452|452|451|1200
1682618700000|2023-04-27 18:05:00|453|450|452|450|453|452|451|450|900
1682619000000|2023-04-27 18:10:00|453|451|453|451|453|451|452|450|0
1682619300000|2023-04-27 18:15:00|454|452|456|455|456|455|454|452|1200
1682619600000|2023-04-27 18:20:00|455|454|457|455|458|456|455|454|2300
1682619900000|2023-04-27 18:25:00|458|456|457|455|459|458|457|455|3000
1682620200000|2023-04-27 18:30:00|456|456|457|455|458|456|456|454|300
1682620500000|2023-04-27 18:35:00|456|456|459|457|459|457|456|456|500
1682620800000|2023-04-27 18:40:00|458|458|459|457|459|458|457|456|1700
1682621100000|2023-04-27 18:45:00|458|456|459|457|459|458|458|456|700
1682621400000|2023-04-27 18:50:00|458|458|461|459|461|459|458|457|500
1682621700000|2023-04-27 18:55:00|462|460|461|459|463|462|460|458|1500
1682622000000|2023-04-27 19:00:00|460|458|461|459|462|460|460|458|300
1682622300000|2023-04-27 19:05:00|460|458|459|458|461|459|459|457|1300
1682622600000|2023-04-27 19:10:00|458|457|456|455|459|457|455|454|3700
1682622900000|2023-04-27 19:15:00|455|454|458|456|458|456|455|454|700
1682623200000|2023-04-27 19:20:00|457|455|455|454|457|456|455|454|500
1682623500000|2023-04-27 19:25:00|454|453|455|454|455|454|454|452|300
1682623800000|2023-04-27 19:30:00|456|455|457|455|457|455|456|455|500
1682624100000|2023-04-27 19:35:00|456|456|456|455|459|457|456|455|1500
1682624400000|2023-04-27 19:40:00|457|456|461|460|461|460|456|456|1100
1682624700000|2023-04-27 19:45:00|||||||||3900
1682625000000|2023-04-27 19:50:00|460|459|464|463|464|463|460|459|3500
1682625300000|2023-04-27 19:55:00|463|462|464|461|465|464|461|459|9500
1682688600000|2023-04-28 13:30:00|458|456|458|455|458|456|456|455|4400
1682688900000|2023-04-28 13:35:00|457|456|454|452|458|457|453|451|700
1682689200000|2023-04-28 13:40:00|453|451|450|448|454|453|449|448|800
1682689500000|2023-04-28 13:45:00|452|450|451|450|455|453|449|448|3400
1682689800000|2023-04-28 13:50:00|452|451|453|451|453|452|450|448|1200
1682690100000|2023-04-28 13:55:00|452|450|455|451|457|455|452|450|2200
1682690400000|2023-04-28 14:00:00|454|452|455|454|455|454|452|450|500
1682690700000|2023-04-28 14:05:00|456|455|460|458|460|458|456|455|700
1682691000000|2023-04-28 14:10:00|459|457|459|457|459|459|458|456|2700
1682691300000|2023-04-28 14:15:00|458|458|460|458|460|459|458|457|700
1682691600000|2023-04-28 14:20:00|459|457|463|461|463|461|459|457|1600
1682691900000|2023-04-28 14:25:00|462|460|463|461|463|461|461|459|400
1682692200000|2023-04-28 14:30:00|464|462|461|459|464|463|460|458|300
1682692500000|2023-04-28 14:35:00|460|458|461|458|461|459|458|456|800
1682692800000|2023-04-28 14:40:00|462|459|460|458|462|460|460|458|1100
1682693100000|2023-04-28 14:45:00|459|457|463|460|463|462|459|457|2900
1682693400000|2023-04-28 14:50:00|462|461|462|460|463|461|460|458|1100
1682693700000|2023-04-28 14:55:00|461|458|456|454|461|458|455|453|1500
1682694000000|2023-04-28 15:00:00|457|453|454|453|457|454|454|452|400
1682694300000|2023-04-28 15:05:00|453|452|456|454|457|455|453|452|300
1682694600000|2023-04-28 15:10:00|457|455|457|455|458|457|456|455|100
1682694900000|2023-04-28 15:15:00|456|454|459|457|460|458|456|454|300
1682695200000|2023-04-28 15:20:00|458|458|458|456|459|458|456|455|400
1682695500000|2023-04-28 15:25:00|457|457|458|456|459|457|457|455|100
1682695800000|2023-04-28 15:30:00|459|457|459|457|460|458|458|456|1400
1682696100000|2023-04-28 15:35:00|458|458|459|457|459|458|458|457|0
1682696400000|2023-04-28 15:40:00|460|458|459|458|460|459|458|457|100
1682696700000|2023-04-28 15:45:00|460|459|465|462|465|464|460|458|1300
1682697000000|2023-04-28 15:50:00|464|463|463|460|464|463|462|460|0
1682697300000|2023-04-28 15:55:00|462|461|464|462|465|463|462|460|500
1682697600000|2023-04-28 16:00:00|465|463|464|463|465|463|463|461|0
1682697900000|2023-04-28 16:05:00|465|464|466|465|467|465|465|464|2800
1682698200000|2023-04-28 16:10:00|464|463|465|463|465|463|464|462|1300
1682698500000|2023-04-28 16:15:00|464|462|461|459|465|462|461|459|2100
1682698800000|2023-04-28 16:20:00|462|460|462|460|464|462|462|459|1200
1682699100000|2023-04-28 16:25:00|463|461|463|461|463|461|461|459|200
1682699400000|2023-04-28 16:30:00|462|462|462|460|463|462|462|460|100
1682699700000|2023-04-28 16:35:00|461|461|461|460|462|461|461|459|0
1682700000000|2023-04-28 16:40:00|462|461|464|462|465|463|462|461|1900
1682700300000|2023-04-28 16:45:00|465|463|466|464|467|465|465|463|300
1682700600000|2023-04-28 16:50:00|465|463|466|465|466|465|464|462|0
1682700900000|2023-04-28 16:55:00|467|466|467|465|467|466|466|465|100
1682701200000|2023-04-28 17:00:00|466|466|467|465|467|466|465|463|100
1682701500000|2023-04-28 17:05:00|466|464|466|464|467|466|466|464|4100
1682701800000|2023-04-28 17:10:00|467|465|467|465|467|465|466|464|0
1682702100000|2023-04-28 17:15:00|466|464|465|463|467|465|465|463|3000
1682702400000|2023-04-28 17:20:00|466|464|467|465|467|465|465|463|800
1682702700000|2023-04-28 17:25:00|466|464|466|464|467|465|466|464|0
1682703000000|2023-04-28 17:30:00|465|465|466|464|466|465|465|463|0
1682703300000|2023-04-28 17:35:00|465|465|466|464|466|465|465|463|0
1682703600000|2023-04-28 17:40:00||465||464||465||464|0
1682703900000|2023-04-28 17:45:00||465||464||465||464|100
1682704200000|2023-04-28 17:50:00|465|463|464|462|466|465|464|462|400
1682704500000|2023-04-28 17:55:00|463|463|465|463|465|463|463|462|1400
1682704800000|2023-04-28 18:00:00|464|462|464|462|466|464|464|462|100
1682705100000|2023-04-28 18:05:00|463|461|462|461|463|461|462|460|200
1682705400000|2023-04-28 18:10:00|463|460|462|460|463|461|461|460|0
1682705700000|2023-04-28 18:15:00|461|461|462|461|463|461|461|460|300
1682706000000|2023-04-28 18:20:00|463|460|462|460|463|461|461|460|800
1682706300000|2023-04-28 18:25:00|461|461|461|460|462|461|461|460|0
1682706600000|2023-04-28 18:30:00|462|458|461|459|462|460|460|458|1900
1682706900000|2023-04-28 18:35:00|460|458|460|458|461|458|459|458|0
1682707200000|2023-04-28 18:40:00|459|457|460|459|461|460|459|457|100
1682707500000|2023-04-28 18:45:00|461|460|462|461|462|461|461|460|400
1682707800000|2023-04-28 18:50:00|463|460|462|460|463|461|461|460|0
1682708100000|2023-04-28 18:55:00|463|461|464|461|464|462|463|461|100
1682708400000|2023-04-28 19:00:00|463|462|463|461|466|465|463|461|1500
1682708700000|2023-04-28 19:05:00|464|462|462|461|464|462|462|461|1200
1682709000000|2023-04-28 19:10:00|461|459|461|459|462|460|460|459|1300
1682709300000|2023-04-28 19:15:00|462|460|462|460|462|461|460|459|400
1682709600000|2023-04-28 19:20:00|461|459|458|457|462|459|458|457|700
1682709900000|2023-04-28 19:25:00|457|456|458|456|458|457|457|455|1300
1682710200000|2023-04-28 19:30:00|457|455|452|451|458|455|451|450|4800
1682710500000|2023-04-28 19:35:00|451|450|454|453|456|454|451|450|900
1682710800000|2023-04-28 19:40:00|456|452|454|452|456|453|453|451|500
1682711100000|2023-04-28 19:45:00|455|453|454|452|455|453|454|452|100
1682711400000|2023-04-28 19:50:00|455|453|450|448|455|453|450|448|200
1682711700000|2023-04-28 19:55:00|451|449|445|440|451|449|437|434|3800
1682947800000|2023-05-01 13:30:00|435|432|430|427|435|432|425|423|12500
1682948100000|2023-05-01 13:35:00|429|428|433|431|433|431|428|427|1400
1682948400000|2023-05-01 13:40:00|434|432|432|429|435|434|431|429|2000
1682948700000|2023-05-01 13:45:00|431|430|431|429|435|433|430|429|7200
1682949000000|2023-05-01 13:50:00|432|430|433|431|433|431|430|429|6000
1682949300000|2023-05-01 13:55:00|432|430|433|431|433|431|429|428|10200
1682949600000|2023-05-01 14:00:00|432|430|431|428|433|431|429|428|1500
1682949900000|2023-05-01 14:05:00|430|429|429|427|431|429|427|425|600
1682950200000|2023-05-01 14:10:00|428|428|427|425|429|428|427|425|1200
1682950500000|2023-05-01 14:15:00|429|426|427|425|431|429|427|425|1300
1682950800000|2023-05-01 14:20:00|428|426|428|425|429|427|426|425|900
1682951100000|2023-05-01 14:25:00|429|426|429|427|429|427|429|425|500
1682951400000|2023-05-01 14:30:00||426||426||426||425|400
1682951700000|2023-05-01 14:35:00|430|427|429|426|430|428|429|426|2500
1682952000000|2023-05-01 14:40:00|428|425|427|424|428|425|427|424|400
1682952300000|2023-05-01 14:45:00|426|423|428|426|429|426|426|423|1200
1682952600000|2023-05-01 14:50:00|427|425|428|426|430|426|427|425|700
1682952900000|2023-05-01 14:55:00|429|425|430|428|430|428|428|425|1400
1682953200000|2023-05-01 15:00:00|429|427|424|422|430|428|423|422|1600
1682953500000|2023-05-01 15:05:00|423|421|424|422|424|423|423|421|800
1682953800000|2023-05-01 15:10:00|423|421|422|420|423|422|421|420|900
1682954100000|2023-05-01 15:15:00|421|419|422|420|422|421|420|418|5900
1682954400000|2023-05-01 15:20:00|421|419|415|414|421|419|415|414|3500
1682954700000|2023-05-01 15:25:00|416|413|416|415|417|416|415|413|2500
1682955000000|2023-05-01 15:30:00|415|414|414|413|417|415|414|412|3200
1682955300000|2023-05-01 15:35:00||412||412||412||412|3300
1682955600000|2023-05-01 15:40:00|413|413|415|413|415|413|413|412|1800
1682955900000|2023-05-01 15:45:00|414|414|416|415|417|415|414|414|1100
1682956200000|2023-05-01 15:50:00|417|414|418|417|419|418|415|414|3000
1682956500000|2023-05-01 15:55:00|419|416|419|418|420|418|418|416|700
1682956800000|2023-05-01 16:00:00|420|419|421|419|421|420|419|418|2200
1682957100000|2023-05-01 16:05:00|420|418|420|418|421|419|419|418|1000
1682957400000|2023-05-01 16:10:00|419|419|418|416|419|419|417|416|1200
1682957700000|2023-05-01 16:15:00|417|415|417|416|417|416|417|415|200
1682958000000|2023-05-01 16:20:00|418|415|418|417|418|417|417|415|100
1682958300000|2023-05-01 16:25:00|419|416|420|419|421|419|419|416|100
1682958600000|2023-05-01 16:30:00|421|418|421|419|421|419|420|418|200
1682958900000|2023-05-01 16:35:00|420|417|419|418|421|418|419|417|200
1682959200000|2023-05-01 16:40:00|418|417|418|417|418|417|418|417|0
1682959500000|2023-05-01 16:45:00|417|416|417|415|418|417|417|415|700
1682959800000|2023-05-01 16:50:00|419|416|422|420|422|420|418|416|6400
1682960100000|2023-05-01 16:55:00|421|421|423|422|424|422|421|420|200
1682960400000|2023-05-01 17:00:00||421||421||422||421|100
1682960700000|2023-05-01 17:05:00|422|420|420|418|422|420|420|418|600
1682961000000|2023-05-01 17:10:00|421|419|422|421|423|421|421|419|200
1682961300000|2023-05-01 17:15:00|423|420|422|420|423|420|421|420|12900
1682961600000|2023-05-01 17:20:00|421|421|423|421|423|421|421|421|0
1682961900000|2023-05-01 17:25:00|422|420|421|420|422|420|421|420|0
1682962200000|2023-05-01 17:30:00|422|418|421|419|422|420|420|418|800
1682962500000|2023-05-01 17:35:00|422|420|420|419|422|420|420|418|0
1682962800000|2023-05-01 17:40:00|422|420|419|418|422|420|419|418|2500
1682963100000|2023-05-01 17:45:00|420|419|421|418|421|420|419|418|400
1682963400000|2023-05-01 17:50:00|422|419|421|420|422|420|421|419|200
1682963700000|2023-05-01 17:55:00|422|421|422|420|423|421|421|420|0
1682964000000|2023-05-01 18:00:00|423|421|423|422|424|422|423|421|1000
1682964300000|2023-05-01 18:05:00|424|420|423|421|424|421|422|420|800
1682964600000|2023-05-01 18:10:00|422|420|422|420|422|420|422|420|100
1682964900000|2023-05-01 18:15:00|421|418|421|419|421|419|420|418|600
1682965200000|2023-05-01 18:20:00|420|418|419|418|421|418|419|418|3100
1682965500000|2023-05-01 18:25:00|418|416|418|416|418|417|417|416|400
1682965800000|2023-05-01 18:30:00|417|415|415|413|417|415|413|412|1200
1682966100000|2023-05-01 18:35:00|416|414|414|412|416|414|414|412|300
1682966400000|2023-05-01 18:40:00|415|413|412|411|415|413|412|411|2400
1682966700000|2023-05-01 18:45:00|413|410|409|408|413|411|409|408|8500
1682967000000|2023-05-01 18:50:00|410|409|412|411|413|411|409|408|6800
1682967300000|2023-05-01 18:55:00|414|412|414|412|414|413|414|412|1000
1682967600000|2023-05-01 19:00:00|413|413|414|412|414|413|413|411|300
1682967900000|2023-05-01 19:05:00|415|413|415|414|415|414|415|413|900
1682968200000|2023-05-01 19:10:00|416|415|412|411|416|415|412|411|1100
1682968500000|2023-05-01 19:15:00|411|410|411|410|412|410|411|410|700
1682968800000|2023-05-01 19:20:00|414|412|415|414|416|414|414|412|1700
1682969100000|2023-05-01 19:25:00|414|413|415|413|415|413|413|412|1200
1682969400000|2023-05-01 19:30:00|416|414|415|414|416|415|415|413|1000
1682969700000|2023-05-01 19:35:00|414|412|414|413|414|413|412|411|200
1682970000000|2023-05-01 19:40:00|415|412|417|415|417|415|415|412|1100
1682970300000|2023-05-01 19:45:00|416|416|415|414|418|417|415|414|1700
1682970600000|2023-05-01 19:50:00|416|415|416|415|417|416|416|415|200
1682970900000|2023-05-01 19:55:00|415|414|414|411|415|414|411|410|7400
1683034200000|2023-05-02 13:30:00|413|410|411|409|414|412|410|409|1600
1683034500000|2023-05-02 13:35:00|410|407|405|403|411|407|404|402|7600
1683034800000|2023-05-02 13:40:00|404|402|404|402|406|404|402|401|700
1683035100000|2023-05-02 13:45:00|405|403|405|403|406|404|405|402|500
1683035400000|2023-05-02 13:50:00|406|404|405|403|408|406|404|403|2100
1683035700000|2023-05-02 13:55:00|404|402|407|405|407|405|404|402|200
1683036000000|2023-05-02 14:00:00|406|404|405|404|407|406|404|402|1500
1683036300000|2023-05-02 14:05:00|404|403|405|403|406|404|404|402|2000
1683036600000|2023-05-02 14:10:00|406|404|403|402|406|404|402|401|1300
1683036900000|2023-05-02 14:15:00|405|403|407|405|408|406|405|403|7500
1683037200000|2023-05-02 14:20:00|408|406|407|405|411|409|406|405|3000
1683037500000|2023-05-02 14:25:00|408|406|414|412|415|414|407|406|10600
1683037800000|2023-05-02 14:30:00|413|411|411|409|415|413|410|409|7000
1683038100000|2023-05-02 14:35:00|412|410|413|412|415|414|412|410|1100
1683038400000|2023-05-02 14:40:00|414|413|415|413|417|416|414|413|500
1683038700000|2023-05-02 14:45:00|414|412|413|411|415|413|411|409|8800
1683039000000|2023-05-02 14:50:00|412|412|412|410|415|413|411|409|300
1683039300000|2023-05-02 14:55:00|413|411|410|409|413|411|410|408|1000
1683039600000|2023-05-02 15:00:00|412|410|413|412|414|412|410|408|500
1683039900000|2023-05-02 15:05:00|414|410|416|415|417|415|412|410|800
1683040200000|2023-05-02 15:10:00|417|416|419|417|419|417|417|415|8400
1683040500000|2023-05-02 15:15:00|418|416|421|419|421|420|417|416|2600
1683040800000|2023-05-02 15:20:00|422|420|422|420|422|421|419|417|10000
1683041100000|2023-05-02 15:25:00|424|421|422|420|424|423|422|420|2000
1683041400000|2023-05-02 15:30:00|421|419|421|419|421|419|418|416|600
1683041700000|2023-05-02 15:35:00|422|420|423|421|423|422|422|420|900
1683042000000|2023-05-02 15:40:00|422|420|423|421|424|423|422|420|400
1683042300000|2023-05-02 15:45:00|424|422|422|420|424|423|422|420|1700
1683042600000|2023-05-02 15:50:00|421|419|423|422|423|422|420|418|3700
1683042900000|2023-05-02 15:55:00|422|421|421|419|423|421|420|418|400
1683043200000|2023-05-02 16:00:00|420|418|421|419|421|419|419|418|0
1683043500000|2023-05-02 16:05:00|420|420|423|422|423|422|420|420|1500
1683043800000|2023-05-02 16:10:00|424|420|423|421|424|421|421|420|600
1683044100000|2023-05-02 16:15:00|424|422|421|420|424|422|421|419|800
1683044400000|2023-05-02 16:20:00|423|421|424|423|424|423|423|421|300
1683044700000|2023-05-02 16:25:00|423|421|424|423|424|423|423|421|300
1683045000000|2023-05-02 16:30:00|425|422|423|421|425|423|423|421|2200
1683045300000|2023-05-02 16:35:00|424|422|423|421|424|423|423|421|1100
1683045600000|2023-05-02 16:40:00|422|422|423|421|423|422|421|420|600
1683045900000|2023-05-02 16:45:00|422|420|422|420|423|420|421|420|700
1683046200000|2023-05-02 16:50:00|423|421|422|421|423|421|422|421|0
1683046500000|2023-05-02 16:55:00|421|420|423|421|423|421|420|418|8000
1683046800000|2023-05-02 17:00:00|422|420|422|421|423|421|421|420|300
1683047100000|2023-05-02 17:05:00|423|422|422|421|424|423|422|421|700
1683047400000|2023-05-02 17:10:00|423|420|421|419|423|421|421|419|1600
1683047700000|2023-05-02 17:15:00|422|420|421|419|422|420|420|419|100
1683048000000|2023-05-02 17:20:00|420|418|421|419|421|419|419|418|3400
1683048300000|2023-05-02 17:25:00|420|418|420|418|422|420|420|418|4900
1683048600000|2023-05-02 17:30:00|419|419|420|418|421|419|419|417|900
1683048900000|2023-05-02 17:35:00|421|419|422|420|423|421|421|419|100
1683049200000|2023-05-02 17:40:00|421||421||422||421||0
1683049500000|2023-05-02 17:45:00|422|419|423|422|423|422|421|419|300
1683049800000|2023-05-02 17:50:00|424|423|425|423|425|424|424|423|3100
1683050100000|2023-05-02 17:55:00|424|424|425|423|425|424|424|422|0
1683050400000|2023-05-02 18:00:00|424|424|424|422|425|424|423|421|100
1683050700000|2023-05-02 18:05:00|425|423|425|423|425|424|424|422|200
1683051000000|2023-05-02 18:10:00|424|424|422|420|424|424|422|420|800
1683051300000|2023-05-02 18:15:00|423|421|424|422|424|422|423|421|10400
1683051600000|2023-05-02 18:20:00|423|423|423|421|424|423|422|420|700
1683051900000|2023-05-02 18:25:00|422|420|425|423|425|423|422|420|400
1683052200000|2023-05-02 18:30:00|424|424|423|421|425|424|423|421|5400
1683052500000|2023-05-02 18:35:00|424|422|425|423|427|425|423|421|1300
1683052800000|2023-05-02 18:40:00|424|422|425|423|425|423|423|421|200
1683053100000|2023-05-02 18:45:00|426|424|425|423|426|424|425|423|1400
1683053400000|2023-05-02 18:50:00|424|424|424|422|424|424|423|421|900
1683053700000|2023-05-02 18:55:00|423|421|428|426|428|426|423|421|700
1683054000000|2023-05-02 19:00:00|427|424|427|425|428|425|426|424|1300
1683054300000|2023-05-02 19:05:00|428|424|427|426|428|426|426|424|1700
1683054600000|2023-05-02 19:10:00|428|427|429|428|429|428|427|427|1000
1683054900000|2023-05-02 19:15:00|430|427|428|426|430|427|428|426|1200
1683055200000|2023-05-02 19:20:00|427|427|430|428|430|429|427|427|500
1683055500000|2023-05-02 19:25:00|432|429|431|429|433|432|431|429|3200
1683055800000|2023-05-02 19:30:00|430|428|429|427|430|428|428|427|300
1683056100000|2023-05-02 19:35:00|430|428|431|429|431|429|429|427|2300
1683056400000|2023-05-02 19:40:00|430|428|429|427|430|428|428|427|700
1683056700000|2023-05-02 19:45:00|428|428|426|425|429|428|426|424|200
1683057000000|2023-05-02 19:50:00|427|426|427|426|429|428|426|425|2500
1683057300000|2023-05-02 19:55:00|428|427|427|425|430|428|427|425|1800
1683120600000|2023-05-03 13:30:00|423|420|420|417|423|420|418|415|2000
1683120900000|2023-05-03 13:35:00|422|419|422|420|425|424|421|418|1100
1683121200000|2023-05-03 13:40:00|423|421|424|422|426|425|420|418|8000
1683121500000|2023-05-03 13:45:00|423|421|424|422|425|423|420|419|1100
1683121800000|2023-05-03 13:50:00|425|423|426|424|427|426|424|422|1700
1683122100000|2023-05-03 13:55:00|425|423|422|419|426|424|421|419|400
1683122400000|2023-05-03 14:00:00|421|420|425|423|425|423|420|419|1200
1683122700000|2023-05-03 14:05:00|424|424|423|422|424|424|423|421|2200
1683123000000|2023-05-03 14:10:00|425|423|423|421|425|423|421|420|300
1683123300000|2023-05-03 14:15:00|424|422|425|423|425|423|423|422|1100
1683123600000|2023-05-03 14:20:00|427|424|424|423|427|425|424|423|1800
1683123900000|2023-05-03 14:25:00|423|422|422|420|424|422|421|420|0
1683124200000|2023-05-03 14:30:00|423|421|423|421|423|422|422|420|2200
1683124500000|2023-05-03 14:35:00|424|422|421|420|424|422|421|420|100
1683124800000|2023-05-03 14:40:00|420|419|420|418|422|420|419|417|1300
1683125100000|2023-05-03 14:45:00|421|419|420|418|421|420|418|417|400
1683125400000|2023-05-03 14:50:00|421|419|418|417|421|419|416|415|3400
1683125700000|2023-05-03 14:55:00|419|415|417|415|419|417|416|415|2000
1683126000000|2023-05-03 15:00:00|416|413|415|413|417|415|415|413|1400
1683126300000|2023-05-03 15:05:00|416|414|418|416|418|416|413|412|0
1683126600000|2023-05-03 15:10:00|417|415|419|417|420|418|417|415|0
1683126900000|2023-05-03 15:15:00|418|416|419|417|419|417|418|416|0
1683127200000|2023-05-03 15:20:00|418|418|419|417|419|418|418|416|1200
1683127500000|2023-05-03 15:25:00|418|416|416|415|419|417|416|415|600
1683127800000|2023-05-03 15:30:00|415|414|416|414|417|415|415|414|600
1683128100000|2023-05-03 15:35:00|417|415|418|416|418|416|416|414|0
1683128400000|2023-05-03 15:40:00|417|414|417|415|418|415|416|414|1300
1683128700000|2023-05-03 15:45:00|418|416|417|416|418|416|417|416|0
1683129000000|2023-05-03 15:50:00|418|417|420|418|420|418|417|417|1000
1683129300000|2023-05-03 15:55:00|421|419|420|418|421|419|419|418|300
1683129600000|2023-05-03 16:00:00|419||419||420||419||5000
1683129900000|2023-05-03 16:05:00|420|419|419|417|420|419|419|417|200
1683130200000|2023-05-03 16:10:00|418|416|419|417|419|417|418|416|0
1683130500000|2023-05-03 16:15:00|418|416|417|416|418|416|417|415|100
1683130800000|2023-05-03 16:20:00|418|417|420|418|420|418|418|417|0
1683131100000|2023-05-03 16:25:00|419|417|420|418|420|418|419|417|1300
1683131400000|2023-05-03 16:30:00|419|417|419|417|419|418|418|417|0
1683131700000|2023-05-03 16:35:00|418|416|418|416|419|417|417|416|0
1683132000000|2023-05-03 16:40:00|417|417|417|416|417|417|417|416|0
1683132300000|2023-05-03 16:45:00|418||418||418||417||100
1683132600000|2023-05-03 16:50:00|419|417|418|416|419|417|418|416|100
1683132900000|2023-05-03 16:55:00|419|417|420|418|420|419|419|417|4200
1683133200000|2023-05-03 17:00:00|419||420||420||419||0
1683133500000|2023-05-03 17:05:00||419||418||419||418|0
1683133800000|2023-05-03 17:10:00|419|417|419|417|419|417|418|416|300
1683134100000|2023-05-03 17:15:00|420|418|419|418|420|418|419|417|0
1683134400000|2023-05-03 17:20:00|420|419|420|419|420|419|420|419|0
1683134700000|2023-05-03 17:25:00|422|420|421|420|422|420|421|419|1100
1683135000000|2023-05-03 17:30:00|422|419|420|418|422|419|420|418|700
1683135300000|2023-05-03 17:35:00|421|419|421|419|421|420|421|419|0
1683135600000|2023-05-03 17:40:00|422|420|424|422|424|422|421|419|1500
1683135900000|2023-05-03 17:45:00|423|421|422|420|423|421|421|420|1600
1683136200000|2023-05-03 17:50:00|423|421|422|421|423|421|422|420|1000
1683136500000|2023-05-03 17:55:00|423|420|422|421|423|421|422|420|1000
1683136800000|2023-05-03 18:00:00|421|420|423|420|425|422|421|420|5700
1683137100000|2023-05-03 18:05:00|424|421|422|420|424|421|420|418|700
1683137400000|2023-05-03 18:10:00|421|418|422|421|422|421|419|418|700
1683137700000|2023-05-03 18:15:00|423|422|424|423|425|423|423|421|2600
1683138000000|2023-05-03 18:20:00|423|422|424|422|425|424|423|420|600
1683138300000|2023-05-03 18:25:00|425|423|423|421|425|424|423|421|400
1683138600000|2023-05-03 18:30:00|422|420|422|420|424|422|421|420|100
1683138900000|2023-05-03 18:35:00|421|418|422|420|422|420|418|416|3500
1683139200000|2023-05-03 18:40:00|423|421|422|420|424|423|420|418|1700
1683139500000|2023-05-03 18:45:00|423|421|422|420|424|422|421|420|300
1683139800000|2023-05-03 18:50:00|421|421|422|420|423|421|420|418|400
1683140100000|2023-05-03 18:55:00|421|419|423|421|423|422|421|419|200
1683140400000|2023-05-03 19:00:00|424|422|422|420|424|422|421|420|3100
1683140700000|2023-05-03 19:05:00|423|421|421|419|424|422|420|419|700
1683141000000|2023-05-03 19:10:00|420|417|417|416|420|418|417|416|800
1683141300000|2023-05-03 19:15:00|418|415|417|416|419|417|416|415|7500
1683141600000|2023-05-03 19:20:00|416|415|416|415|418|416|415|413|700
1683141900000|2023-05-03 19:25:00|417|416|416|414|419|417|415|413|3700
1683142200000|2023-05-03 19:30:00|415|413|415|414|416|415|414|413|1500
1683142500000|2023-05-03 19:35:00|416|415|414|413|417|415|414|413|1400
1683142800000|2023-05-03 19:40:00|413|412|414|413|415|413|413|412|1900
1683143100000|2023-05-03 19:45:00|415|414|413|412|415|414|413|412|1600
1683143400000|2023-05-03 19:50:00|414|413|414|412|415|414|414|412|1400
1683143700000|2023-05-03 19:55:00|413|413|413|411|414|413|412|411|5000
1683207000000|2023-05-04 13:30:00|420|415|422|418|422|420|416|413|4600
1683207300000|2023-05-04 13:35:00|424|419|417|415|424|422|416|415|2500
1683207600000|2023-05-04 13:40:00|418|414|415|412|419|416|414|412|500
1683207900000|2023-05-04 13:45:00|416|413|423|421|423|421|415|413|1700
1683208200000|2023-05-04 13:50:00|424|422|420|417|424|422|419|416|10100
1683208500000|2023-05-04 13:55:00|421|418|421|418|421|420|419|417|200
1683208800000|2023-05-04 14:00:00|420|417|420|419|421|419|419|416|6900
1683209100000|2023-05-04 14:05:00|419|418|420|418|420|419|418|417|200
1683209400000|2023-05-04 14:10:00|419|419|420|419|421|420|419|418|1200
1683209700000|2023-05-04 14:15:00|421|418|423|421|423|422|419|417|1200
1683210000000|2023-05-04 14:20:00|422|420|421|418|423|420|418|417|1300
1683210300000|2023-05-04 14:25:00|420|419|421|419|423|420|419|418|1700
1683210600000|2023-05-04 14:30:00|422|420|422|420|423|422|421|419|700
1683210900000|2023-05-04 14:35:00|421|421|421|419|422|421|420|419|500
1683211200000|2023-05-04 14:40:00|422|420|421|419|422|420|420|419|400
1683211500000|2023-05-04 14:45:00|420|418|420|419|422|421|420|418|2300
1683211800000|2023-05-04 14:50:00|419|417|422|420|422|420|419|417|300
1683212100000|2023-05-04 14:55:00|421|421|418|417|422|421|417|415|1700
1683212400000|2023-05-04 15:00:00|419|418|420|419|421|419|419|418|200
1683212700000|2023-05-04 15:05:00|421|418|422|421|422|421|420|418|300
1683213000000|2023-05-04 15:10:00|421|420|423|422|423|422|421|419|700
1683213300000|2023-05-04 15:15:00|422|421|423|421|423|421|422|421|300
1683213600000|2023-05-04 15:20:00|422||423||423||422||0
1683213900000|2023-05-04 15:25:00|422|422|423|421|424|423|422|421|600
1683214200000|2023-05-04 15:30:00|422|420|425|423|425|423|422|420|600
1683214500000|2023-05-04 15:35:00|424|424|422|420|425|424|422|420|1100
1683214800000|2023-05-04 15:40:00|423|421|422|420|423|421|421|420|100
1683215100000|2023-05-04 15:45:00|421|419|421|419|422|420|421|419|3400
1683215400000|2023-05-04 15:50:00|420|418|421|419|421|419|420|418|0
1683215700000|2023-05-04 15:55:00|420|420|421|420|422|420|420|420|0
1683216000000|2023-05-04 16:00:00|420|419|418|417|420|419|418|417|2700
1683216300000|2023-05-04 16:05:00|417|416|419|417|419|417|417|416|300
1683216600000|2023-05-04 16:10:00|420|418|420|418|420|418|419|417|0
1683216900000|2023-05-04 16:15:00|421|419|420|418|421|420|420|418|1200
1683217200000|2023-05-04 16:20:00||419||418||419||418|0
1683217500000|2023-05-04 16:25:00|419|419|420|418|420|419|419|418|0
1683217800000|2023-05-04 16:30:00|419|419|418|416|420|419|418|416|100
1683218100000|2023-05-04 16:35:00|417|415|418|416|419|417|417|415|100
1683218400000|2023-05-04 16:40:00|419|417|418|416|420|418|418|416|100
1683218700000|2023-05-04 16:45:00|419|417|419|417|419|417|418|416|0
1683219000000|2023-05-04 16:50:00|418|416|418|416|418|416|417|416|700
1683219300000|2023-05-04 16:55:00|419|417|416|414|419|417|415|413|2600
1683219600000|2023-05-04 17:00:00|415|413|416|415|416|415|414|413|1400
1683219900000|2023-05-04 17:05:00|417|416|418|416|418|416|416|415|500
1683220200000|2023-05-04 17:10:00|417|415|416|415|417|415|416|415|0
1683220500000|2023-05-04 17:15:00|417|416|418|416|419|417|416|416|100
1683220800000|2023-05-04 17:20:00|419|417|417|416|419|417|417|415|400
1683221100000|2023-05-04 17:25:00|418|415|417|415|418|416|416|415|100
1683221400000|2023-05-04 17:30:00|418|416|417|415|418|416|415|414|1100
1683221700000|2023-05-04 17:35:00|418|416|417|415|418|416|417|415|0
1683222000000|2023-05-04 17:40:00|416|416|417|416|418|416|416|416|100
1683222300000|2023-05-04 17:45:00|416|414|417|415|417|415|416|414|1100
1683222600000|2023-05-04 17:50:00|416|414|416|415|417|415|416|414|1100
1683222900000|2023-05-04 17:55:00|417|416|418|416|418|416|416|414|1600
1683223200000|2023-05-04 18:00:00|417|415|417|415|418|416|417|415|0
1683223500000|2023-05-04 18:05:00|416|414|417|415|417|415|415|414|100
1683223800000|2023-05-04 18:10:00|416|414|417|415|417|415|416|414|0
1683224100000|2023-05-04 18:15:00|416|414|416|414|417|415|415|414|500
1683224400000|2023-05-04 18:20:00|415|413|414|412|415|413|413|412|4100
1683224700000|2023-05-04 18:25:00|413|413|412|411|414|413|412|411|300
1683225000000|2023-05-04 18:30:00|413|410|414|411|414|412|412|410|1200
1683225300000|2023-05-04 18:35:00|413|412|413|412|414|412|412|411|3700
1683225600000|2023-05-04 18:40:00|412|411|413|412|414|412|412|411|300
1683225900000|2023-05-04 18:45:00|414|413|413|411|415|413|413|411|700
1683226200000|2023-05-04 18:50:00|412|410|414|412|414|412|412|410|700
1683226500000|2023-05-04 18:55:00|413||413||414||413||0
1683226800000|2023-05-04 19:00:00|414|411|414|412|414|412|413|411|500
1683227100000|2023-05-04 19:05:00|413|411|412|411|414|412|412|411|300
1683227400000|2023-05-04 19:10:00|413|410|412|410|413|410|411|410|300
1683227700000|2023-05-04 19:15:00|411|408|411|409|411|410|409|408|300
1683228000000|2023-05-04 19:20:00|412|410|411|409|412|411|411|409|1600
1683228300000|2023-05-04 19:25:00|412|410|412|410|413|411|411|410|700
1683228600000|2023-05-04 19:30:00|413|411|412|410|414|412|412|410|0
1683228900000|2023-05-04 19:35:00|411|411|412|411|412|411|411|410|300
1683229200000|2023-05-04 19:40:00|411|410|410|409|412|410|410|408|900
1683229500000|2023-05-04 19:45:00|409|408|409|408|410|408|408|407|3200
1683229800000|2023-05-04 19:50:00|410|407|409|408|410|408|409|407|6500
1683230100000|2023-05-04 19:55:00|410|409|410|407|410|409|408|407|5600
1683293400000|2023-05-05 13:30:00|416|415|415|411|418|415|413|409|2900
1683293700000|2023-05-05 13:35:00|414|412|412|411|415|413|411|409|3000
1683294000000|2023-05-05 13:40:00|411|409|415|412|417|415|411|409|4400
1683294300000|2023-05-05 13:45:00|416|413|418|416|418|417|414|412|1600
1683294600000|2023-05-05 13:50:00|417|417|416|414|418|417|415|413|500
1683294900000|2023-05-05 13:55:00|415|413|417|415|418|415|412|410|12000
1683295200000|2023-05-05 14:00:00|418|414|414|411|418|414|413|411|7200
1683295500000|2023-05-05 14:05:00|413|412|414|413|415|413|413|411|900
1683295800000|2023-05-05 14:10:00|413|411|414|412|414|413|413|411|300
1683296100000|2023-05-05 14:15:00|413|411|416|414|416|414|413|411|200
1683296400000|2023-05-05 14:20:00|417|415|419|417|419|417|417|415|3400
1683296700000|2023-05-05 14:25:00|418|416|418|416|418|417|417|415|400
1683297000000|2023-05-05 14:30:00|419|417|418|417|419|418|418|416|600
1683297300000|2023-05-05 14:35:00|420|418|421|419|421|420|420|418|8200
1683297600000|2023-05-05 14:40:00|420|420|420|418|421|420|419|417|10900
1683297900000|2023-05-05 14:45:00|419|417|418|417|420|418|418|417|0
1683298200000|2023-05-05 14:50:00|417|416|418|417|419|417|417|416|1100
1683298500000|2023-05-05 14:55:00|419|416|418|416|419|417|417|416|700
1683298800000|2023-05-05 15:00:00|419|417|419|418|420|418|418|417|0
1683299100000|2023-05-05 15:05:00|418|417|417|415|419|417|416|415|2500
1683299400000|2023-05-05 15:10:00|416|416|417|415|418|416|416|414|6900
1683299700000|2023-05-05 15:15:00|418||418||418||418||100
1683300000000|2023-05-05 15:20:00|417|414|417|416|417|416|415|414|500
1683300300000|2023-05-05 15:25:00|418|415|419|417|419|418|418|415|700
1683300600000|2023-05-05 15:30:00|418|416|419|417|419|417|418|416|0
1683300900000|2023-05-05 15:35:00|418|418|419|417|419|418|418|417|1000
1683301200000|2023-05-05 15:40:00|418|418|419|418|419|418|418|418|700
1683301500000|2023-05-05 15:45:00|420|419|419|418|421|420|419|418|1900
1683301800000|2023-05-05 15:50:00|420|419|419|418|420|419|419|418|2000
1683302100000|2023-05-05 15:55:00|420|419|420|419|420|419|420|418|400
1683302400000|2023-05-05 16:00:00|421|420|421|420|421|420|421|419|4000
1683302700000|2023-05-05 16:05:00|423|422|423|422|423|422|423|422|3000
1683303000000|2023-05-05 16:10:00|424|423|424|422|424|423|423|422|2800
1683303300000|2023-05-05 16:15:00||423||422||423||422|2000
1683303600000|2023-05-05 16:20:00|425|423|425|423|426|425|424|422|7400
1683303900000|2023-05-05 16:25:00|424|422|424|422|425|423|421|420|1600
1683304200000|2023-05-05 16:30:00|423|423|423|421|424|423|423|421|1700
1683304500000|2023-05-05 16:35:00|424|422|424|422|424|423|423|421|0
1683304800000|2023-05-05 16:40:00||423||423||423||422|800
1683305100000|2023-05-05 16:45:00|423|422|424|422|424|423|423|422|300
1683305400000|2023-05-05 16:50:00|425|423|427|425|427|425|425|422|4500
1683305700000|2023-05-05 16:55:00||426||426||426||425|9100
1683306000000|2023-05-05 17:00:00|426|425|426|425|426|425|426|425|100
1683306300000|2023-05-05 17:05:00|427|426|427|425|427|426|427|425|700
1683306600000|2023-05-05 17:10:00|426|426|425|423|426|426|425|423|1200
1683306900000|2023-05-05 17:15:00|426|424|426|424|426|424|425|423|100
1683307200000|2023-05-05 17:20:00||425||425||425||424|500
1683307500000|2023-05-05 17:25:00|||||||||100
1683308100000|2023-05-05 17:35:00|425|424|424|422|426|424|424|422|1000
1683308400000|2023-05-05 17:40:00|423|423|425|423|425|423|423|422|200
1683308700000|2023-05-05 17:45:00|424|422|424|422|425|422|423|422|300
1683309000000|2023-05-05 17:50:00|423|423|424|422|424|423|423|422|400
1683309300000|2023-05-05 17:55:00|423||424||424||423||0
1683309600000|2023-05-05 18:00:00|423|421|423|421|424|421|422|421|800
1683309900000|2023-05-05 18:05:00|424|422|423|422|424|422|423|422|900
1683310200000|2023-05-05 18:10:00|422|421|423|421|423|421|422|421|300
1683310500000|2023-05-05 18:15:00|422|420|422|420|423|421|422|420|200
1683310800000|2023-05-05 18:20:00|423|421|423|421|423|421|422|420|0
1683311100000|2023-05-05 18:25:00|422||423||423||422||500
1683311400000|2023-05-05 18:30:00|424|422|423|422|424|422|423|422|0
1683311700000|2023-05-05 18:35:00|422|421|423|421|423|421|422|421|300
1683312000000|2023-05-05 18:40:00|424|422|424|422|424|422|424|421|100
1683312300000|2023-05-05 18:45:00|423|421|423|421|423|421|422|421|100
1683312600000|2023-05-05 18:50:00|422|420|422|420|422|420|422|420|400
1683312900000|2023-05-05 18:55:00|423|421|423|420|423|421|422|420|100
1683313200000|2023-05-05 19:00:00|422|421|423|421|423|421|422|420|0
1683313500000|2023-05-05 19:05:00|422|422|423|421|423|422|422|421|300
1683313800000|2023-05-05 19:10:00|422|422|422|420|423|422|422|420|700
1683314100000|2023-05-05 19:15:00|423|421|421|419|423|421|420|419|1000
1683314400000|2023-05-05 19:20:00|420|418|423|421|423|421|419|418|1100
1683314700000|2023-05-05 19:25:00|422|422|424|422|424|422|422|422|100
1683315000000|2023-05-05 19:30:00|423|423|423|422|424|423|423|422|900
1683315300000|2023-05-05 19:35:00|424||423||424||423||100
1683315600000|2023-05-05 19:40:00|424|423|424|423|424|423|424|423|4000
1683315900000|2023-05-05 19:45:00|425|424|426|425|426|425|425|424|3000
1683316200000|2023-05-05 19:50:00|425|424|425|423|426|425|424|423|3800
1683316500000|2023-05-05 19:55:00|426|424|426|424|426|425|425|424|2900
1683552600000|2023-05-08 13:30:00|414|412|411|410|414|412|411|410|18500
1683552900000|2023-05-08 13:35:00|412|411|414|411|414|411|411|410|2000
1683553200000|2023-05-08 13:40:00|413|412|411|409|414|412|410|409|6800
1683553500000|2023-05-08 13:45:00|410|410|407|406|411|410|407|406|2400
1683553800000|2023-05-08 13:50:00|406|405|405|404|408|406|404|402|2500
1683554100000|2023-05-08 13:55:00|406|405|406|405|407|405|405|403|5000
1683554400000|2023-05-08 14:00:00|407|406|408|407|408|407|407|406|1500
1683554700000|2023-05-08 14:05:00|409|406|407|405|409|407|406|405|5400
1683555000000|2023-05-08 14:10:00|408|406|408|406|408|406|405|404|1900
1683555300000|2023-05-08 14:15:00|409|407|409|407|409|408|407|405|0
1683555600000|2023-05-08 14:20:00|410|408|409|407|411|409|409|407|100
1683555900000|2023-05-08 14:25:00|408||408||409||408||0
1683556200000|2023-05-08 14:30:00|409||408||409||408||0
1683556500000|2023-05-08 14:35:00|407|406|409|407|409|407|407|405|11600
1683556800000|2023-05-08 14:40:00|408|408|409|408|410|408|408|408|200
1683557100000|2023-05-08 14:45:00|410|407|409|407|410|407|408|406|200
1683557400000|2023-05-08 14:50:00|408|408|409|408|409|408|408|407|900
1683557700000|2023-05-08 14:55:00|410|409|411|410|411|410|410|409|500
1683558000000|2023-05-08 15:00:00|413|409|411|409|413|411|410|408|0
1683558300000|2023-05-08 15:05:00|410|408|410|408|411|409|410|408|0
1683558600000|2023-05-08 15:10:00|411|409|411|409|411|409|410|409|0
1683558900000|2023-05-08 15:15:00|410||411||411||410||0
1683559200000|2023-05-08 15:20:00|410||411||411||410||0
1683559500000|2023-05-08 15:25:00|410|408|410|408|411|408|409|408|200
1683559800000|2023-05-08 15:30:00|409|407|410|409|410|409|408|407|300
1683560100000|2023-05-08 15:35:00|411||410||411||410||0
1683560400000|2023-05-08 15:40:00|||||||||100
1683560700000|2023-05-08 15:45:00|||||||||600
1683561000000|2023-05-08 15:50:00|411|410|411|410|411|410|411|410|500
1683561300000|2023-05-08 15:55:00|412||412||412||411||400
1683561600000|2023-05-08 16:00:00|411|411|412|410|412|411|411|410|1900
1683561900000|2023-05-08 16:05:00||411||411||411||411|0
1683562200000|2023-05-08 16:10:00|413|412|412|410|413|412|412|410|100
1683562500000|2023-05-08 16:15:00|411|411|412|410|412|411|411|410|300
1683562800000|2023-05-08 16:20:00|413|411|412|411|413|411|412|410|100
1683563100000|2023-05-08 16:25:00|413|412|413|411|413|412|412|411|300
1683563400000|2023-05-08 16:30:00|412|412|411|410|413|412|411|410|0
1683563700000|2023-05-08 16:35:00|412||412||412||411||0
1683564000000|2023-05-08 16:40:00|413|411|413|411|413|411|411|410|100
1683564300000|2023-05-08 16:45:00|412|410|412|411|412|411|411|410|0
1683564600000|2023-05-08 16:50:00|413|410|411|410|413|411|411|410|300
1683564900000|2023-05-08 16:55:00|412|411|414|412|414|412|412|410|700
1683565200000|2023-05-08 17:00:00|413|411|413|411|414|411|412|410|100
1683565500000|2023-05-08 17:05:00|412||413||413||412||0
1683565800000|2023-05-08 17:10:00|412|410|413|412|413|412|412|410|5600
1683566100000|2023-05-08 17:15:00|414|413|414|413|415|413|414|413|17400
1683566400000|2023-05-08 17:20:00|413|412|414|412|414|412|413|412|100
1683566700000|2023-05-08 17:25:00|415|413|414|413|415|414|414|413|600
1683567600000|2023-05-08 17:40:00|413|412|412|411|414|413|412|411|100
1683567900000|2023-05-08 17:45:00|413||413||413||412||0
1683568200000|2023-05-08 17:50:00|412|412|413|412|414|412|412|412|0
1683568500000|2023-05-08 17:55:00|414|411|412|411|414|411|412|411|300
1683568800000|2023-05-08 18:00:00|413|410|411|409|413|410|409|407|4300
1683569100000|2023-05-08 18:05:00|410|408|409|407|411|409|409|407|800
1683569400000|2023-05-08 18:10:00|410|408|411|409|411|409|409|407|100
1683569700000|2023-05-08 18:15:00|410|407|411|409|411|410|409|407|200
1683570000000|2023-05-08 18:20:00|412|410|412|410|412|410|411|410|900
1683570300000|2023-05-08 18:25:00|411||412||412||411||100
1683570600000|2023-05-08 18:30:00|411|409|411|409|412|409|410|409|500
1683570900000|2023-05-08 18:35:00|410||411||411||410||100
1683571200000|2023-05-08 18:40:00|412|410|412|411|412|411|411|410|0
1683571500000|2023-05-08 18:45:00|411|410|411|409|412|410|411|409|0
1683571800000|2023-05-08 18:50:00|410|410|411|409|411|410|410|409|300
1683572100000|2023-05-08 18:55:00|410||410||410||410||0
1683572400000|2023-05-08 19:00:00||408||408||408||408|800
1683572700000|2023-05-08 19:05:00|411|409|410|409|411|409|410|409|2100
1683573000000|2023-05-08 19:10:00|411||410||411||410||100
1683573300000|2023-05-08 19:15:00|411|408|410|408|411|408|410|408|600
1683573600000|2023-05-08 19:20:00|411|409|410|409|411|409|410|409|0
1683573900000|2023-05-08 19:25:00|411|410|411|410|411|410|410|410|6500
1683574200000|2023-05-08 19:30:00|410|409|412|410|412|410|410|409|1400
1683574500000|2023-05-08 19:35:00|413|411|412|410|413|412|411|410|300
1683574800000|2023-05-08 19:40:00||411||411||411||411|100
1683575100000|2023-05-08 19:45:00|411|410|411|410|411|410|411|410|300
1683575400000|2023-05-08 19:50:00|412|411|412|411|412|411|412|410|900
1683575700000|2023-05-08 19:55:00|411|410|412|410|412|411|411|410|2800
1683639000000|2023-05-09 13:30:00|413|408|412|409|413|411|409|404|4000
1683639300000|2023-05-09 13:35:00|413|410|410|409|413|412|410|409|2400
1683639600000|2023-05-09 13:40:00|411|410|410|409|412|411|410|408|200
1683639900000|2023-05-09 13:45:00|409|407|410|408|411|409|409|407|800
1683640200000|2023-05-09 13:50:00|409|407|409|407|410|408|407|405|1300
1683640500000|2023-05-09 13:55:00|410|408|411|409|412|410|409|407|2500
1683640800000|2023-05-09 14:00:00|412|410|409|408|412|410|409|407|600
1683641100000|2023-05-09 14:05:00|410|406|406|404|410|406|406|404|1100
1683641400000|2023-05-09 14:10:00|405|403|406|404|406|405|405|403|700
1683641700000|2023-05-09 14:15:00|407|405|405|404|408|406|405|404|1200
1683642000000|2023-05-09 14:20:00|406|405|406|405|408|406|406|405|600
1683642300000|2023-05-09 14:25:00|407|406|407|405|407|406|406|405|600
1683642600000|2023-05-09 14:30:00|406|406|408|407|409|407|406|405|500
1683642900000|2023-05-09 14:35:00|409|408|410|408|410|409|408|406|700
1683643200000|2023-05-09 14:40:00|409|407|409|407|410|407|409|407|100
1683643500000|2023-05-09 14:45:00|410|408|409|408|410|409|409|407|300
1683643800000|2023-05-09 14:50:00|408|407|409|408|409|408|408|407|100
1683644100000|2023-05-09 14:55:00|410|409|409|408|410|409|409|408|500
1683644400000|2023-05-09 15:00:00|410|409|410|408|411|409|409|408|300
1683644700000|2023-05-09 15:05:00|409|407|408|406|409|407|408|406|100
1683645000000|2023-05-09 15:10:00|407|407|409|407|409|407|407|406|100
1683645300000|2023-05-09 15:15:00|410|408|410|408|410|409|410|408|0
1683645600000|2023-05-09 15:20:00|409|409|410|408|410|409|409|408|100
1683645900000|2023-05-09 15:25:00|411|409|411|409|411|409|411|408|1000
1683646200000|2023-05-09 15:30:00|410||411||411||410||100
1683646500000|2023-05-09 15:35:00|410|410|410|408|410|410|409|407|100
1683646800000|2023-05-09 15:40:00|411|409|410|408|411|409|410|408|0
1683647100000|2023-05-09 15:45:00||409||409||409||408|100
1683647400000|2023-05-09 15:50:00|409|408|408|407|410|408|408|407|800
1683647700000|2023-05-09 15:55:00|407|406|409|407|409|407|407|406|500
1683648000000|2023-05-09 16:00:00|408|408|409|408|410|408|408|408|100
1683648300000|2023-05-09 16:05:00|410|409|410|409|411|409|409|408|700
1683648600000|2023-05-09 16:10:00|411||411||411||410||100
1683648900000|2023-05-09 16:15:00|410|410|411|409|411|410|410|409|300
1683649200000|2023-05-09 16:20:00|410|408|410|408|410|408|410|408|0
1683649500000|2023-05-09 16:25:00||409||409||409||409|0
1683650400000|2023-05-09 16:40:00|411||411||411||411||400
1683650700000|2023-05-09 16:45:00|410|410|411|409|411|410|410|409|500
1683651000000|2023-05-09 16:50:00|410||410||410||410||0
1683651300000|2023-05-09 16:55:00|411|410|412|411|412|411|410|410|7400
1683651600000|2023-05-09 17:00:00|413|412|413|411|414|413|412|410|1500
1683651900000|2023-05-09 17:05:00|414|412|414|412|414|412|413|411|300
1683652200000|2023-05-09 17:10:00|413|411|412|410|414|412|412|410|1400
1683652500000|2023-05-09 17:15:00|413|411|413|411|414|412|413|410|300
1683652800000|2023-05-09 17:20:00|414|412|415|413|415|414|414|411|600
1683653100000|2023-05-09 17:25:00||414||414||414||414|100
1683653400000|2023-05-09 17:30:00|413|412|413|412|413|412|413|412|100
1683653700000|2023-05-09 17:35:00|414|411|413|412|414|412|412|410|100
1683654000000|2023-05-09 17:40:00|414|413|414|412|414|413|413|412|1600
1683654300000|2023-05-09 17:45:00|413||413||414||413||1100
1683654600000|2023-05-09 17:50:00|412|411|414|412|414|412|412|411|200
1683654900000|2023-05-09 17:55:00|413||414||414||413||400
1683655200000|2023-05-09 18:00:00||413||413||413||413|0
1683655500000|2023-05-09 18:05:00|||||||||100
1683655800000|2023-05-09 18:10:00|413|412|413|411|413|412|412|411|600
1683656100000|2023-05-09 18:15:00|414|412|413|412|414|413|413|411|100
1683656400000|2023-05-09 18:20:00|414||414||414||413||200
1683656700000|2023-05-09 18:25:00||413||413||413||413|0
1683657000000|2023-05-09 18:30:00|415|414|414|412|415|414|413|412|1500
1683657300000|2023-05-09 18:35:00|415|413|415|414|415|414|414|413|300
1683657600000|2023-05-09 18:40:00|||||||||1000
1683657900000|2023-05-09 18:45:00|414|412|415|414|415|414|414|412|2400
1683658200000|2023-05-09 18:50:00|414|413|413|411|415|413|412|411|1300
1683658500000|2023-05-09 18:55:00|414|412|414|412|414|412|413|412|100
1683658800000|2023-05-09 19:00:00||413||412||413||412|100
1683659100000|2023-05-09 19:05:00|413||413||413||413||0
1683659400000|2023-05-09 19:10:00|414||413||414||413||600
1683659700000|2023-05-09 19:15:00|414||413||414||413||100
1683660000000|2023-05-09 19:20:00|414||413||414||413||0
1683660300000|2023-05-09 19:25:00|414|413|414|413|414|413|414|413|2800
1683660600000|2023-05-09 19:30:00|415|414|418|416|418|416|415|414|5000
1683660900000|2023-05-09 19:35:00|417|415|416|415|418|415|416|415|500
1683661200000|2023-05-09 19:40:00|417|416|416|415|417|416|415|414|500
1683661500000|2023-05-09 19:45:00|415|414|415|414|415|414|415|414|500
1683661800000|2023-05-09 19:50:00|416|415|417|415|417|415|416|415|900
1683662100000|2023-05-09 19:55:00|416|416|417|415|417|416|416|414|4000
1683725400000|2023-05-10 13:30:00|419|416|424|422|424|423|419|415|9600
1683725700000|2023-05-10 13:35:00|425|421|426|423|429|428|425|421|5800
1683726000000|2023-05-10 13:40:00|428|424|427|426|428|426|422|420|1800
1683726300000|2023-05-10 13:45:00|428|425|424|422|429|427|422|420|14000
1683726600000|2023-05-10 13:50:00|425|423|426|423|430|428|420|418|4000
1683726900000|2023-05-10 13:55:00|425|424|430|428|430|428|425|423|800
1683727200000|2023-05-10 14:00:00|431|429|433|431|434|432|430|428|6100
1683727500000|2023-05-10 14:05:00|435|430|437|435|440|438|433|430|2000
1683727800000|2023-05-10 14:10:00|436|434|430|428|437|436|430|428|2000
1683728100000|2023-05-10 14:15:00|431|429|430|429|432|431|428|427|2100
1683728400000|2023-05-10 14:20:00|431|430|435|432|436|434|431|430|2300
1683728700000|2023-05-10 14:25:00|434|433|434|432|436|434|433|431|1100
1683729000000|2023-05-10 14:30:00|436|433|436|434|438|436|435|433|900
1683729300000|2023-05-10 14:35:00|435|435|434|432|438|436|433|431|1100
1683729600000|2023-05-10 14:40:00|435|433|431|429|436|434|431|428|3400
1683729900000|2023-05-10 14:45:00|430|428|431|429|432|430|429|427|600
1683730200000|2023-05-10 14:50:00|430|428|433|431|433|432|429|427|9400
1683730500000|2023-05-10 14:55:00|432|430|433|431|433|432|431|429|200
1683730800000|2023-05-10 15:00:00|435|432|435|433|435|433|434|431|500
1683731100000|2023-05-10 15:05:00|436|434|435|433|436|435|434|432|1500
1683731400000|2023-05-10 15:10:00|434|432|434|432|435|434|433|432|5200
1683731700000|2023-05-10 15:15:00|433|431|432|430|434|432|432|430|200
1683732000000|2023-05-10 15:20:00|431|431|432|431|432|431|431|430|100
1683732300000|2023-05-10 15:25:00|434|432|437|435|438|436|433|431|2100
1683732600000|2023-05-10 15:30:00|438|434|438|436|439|437|436|434|1500
1683732900000|2023-05-10 15:35:00|437|435|438|436|438|437|437|435|2800
1683733200000|2023-05-10 15:40:00|439|437|436|434|439|437|436|434|1200
1683733500000|2023-05-10 15:45:00|437|435|438|435|438|436|437|434|600
1683733800000|2023-05-10 15:50:00|437|434|437|435|438|435|435|433|800
1683734100000|2023-05-10 15:55:00|436|436|435|434|437|436|435|433|1000
1683734400000|2023-05-10 16:00:00|434|433|436|434|437|435|434|432|900
1683734700000|2023-05-10 16:05:00|435|433|434|433|435|433|432|431|600
1683735000000|2023-05-10 16:10:00|436|434|436|435|437|436|436|434|400
1683735300000|2023-05-10 16:15:00||434||435||435||434|2100
1683735600000|2023-05-10 16:20:00|437|434|437|435|437|436|437|434|500
1683735900000|2023-05-10 16:25:00|438|436|440|438|440|438|437|436|700
1683736200000|2023-05-10 16:30:00|439|439|439|437|439|439|438|436|400
1683736500000|2023-05-10 16:35:00|438|436|438|436|438|437|438|436|200
1683736800000|2023-05-10 16:40:00|437|435|436|434|437|435|436|434|100
1683737100000|2023-05-10 16:45:00|437|435|435|433|437|436|435|433|300
1683737400000|2023-05-10 16:50:00|436|434|435|433|436|434|435|433|200
1683737700000|2023-05-10 16:55:00|434|432|433|432|435|434|433|431|500
1683738000000|2023-05-10 17:00:00|432|431|433|431|433|432|432|430|400
1683738300000|2023-05-10 17:05:00|432|432|432|430|432|432|432|430|1300
1683738600000|2023-05-10 17:10:00|431|431|431|429|431|431|430|428|2900
1683738900000|2023-05-10 17:15:00|430|428|425|423|430|428|424|423|6300
1683739200000|2023-05-10 17:20:00|424|422|419|418|424|422|419|418|7100
1683739500000|2023-05-10 17:25:00|420|417|420|419|420|419|418|416|6000
1683739800000|2023-05-10 17:30:00|419|418|422|421|422|421|419|418|100
1683740100000|2023-05-10 17:35:00|421|419|420|419|423|421|420|419|2600
1683740400000|2023-05-10 17:40:00|419|417|420|419|420|419|419|417|100
1683740700000|2023-05-10 17:45:00|421|420|423|421|424|422|421|420|500
1683741000000|2023-05-10 17:50:00|422|422|422|420|423|422|419|417|2600
1683741300000|2023-05-10 17:55:00|421|421|421|419|421|421|421|419|4400
1683741600000|2023-05-10 18:00:00||420||420||420||419|11500
1683741900000|2023-05-10 18:05:00|422|419|424|423|424|423|422|419|1000
1683742200000|2023-05-10 18:10:00|423|422|424|422|424|423|423|422|11500
1683742500000|2023-05-10 18:15:00||423||422||423||422|0
1683742800000|2023-05-10 18:20:00|423|423|423|421|423|423|423|421|300
1683743100000|2023-05-10 18:25:00|424|422|422|420|424|422|422|420|1000
1683743400000|2023-05-10 18:30:00|423|421|422|421|423|421|421|420|100
1683743700000|2023-05-10 18:35:00|421|420|420|419|421|420|420|419|10900
1683744000000|2023-05-10 18:40:00|422|420|422|421|423|421|421|420|1600
1683744300000|2023-05-10 18:45:00|421|420|421|419|421|420|420|419|1100
1683744600000|2023-05-10 18:50:00|420|420|421|419|421|420|420|419|100
1683744900000|2023-05-10 18:55:00|420|420|420|419|420|420|420|419|0
1683745200000|2023-05-10 19:00:00|421|420|424|422|424|423|421|419|700
1683745500000|2023-05-10 19:05:00|425|423|426|423|426|424|425|422|100
1683745800000|2023-05-10 19:10:00|425|424|425|423|426|424|425|423|0
1683746100000|2023-05-10 19:15:00|424|422|424|422|424|422|423|422|100
1683746400000|2023-05-10 19:20:00|423|423|423|422|423|423|422|421|500
1683746700000|2023-05-10 19:25:00|424|423|425|423|425|423|424|423|700
1683747000000|2023-05-10 19:30:00|424|424|424|423|425|424|424|422|6500
1683747300000|2023-05-10 19:35:00|423|422|422|420|423|422|421|420|600
1683747600000|2023-05-10 19:40:00||421||420||421||420|0
1683747900000|2023-05-10 19:45:00|421|421|420|419|421|421|420|419|500
1683748200000|2023-05-10 19:50:00|419|418|419|417|420|419|419|417|2100
1683748500000|2023-05-10 19:55:00|418|418|420|418|420|418|418|418|2400
1683811800000|2023-05-11 13:30:00|419|415|414|411|420|416|413|411|2000
1683812100000|2023-05-11 13:35:00|413|412|414|412|416|413|410|409|4200
1683812400000|2023-05-11 13:40:00|413|411|413|411|415|413|412|410|200
1683812700000|2023-05-11 13:45:00|412|410|410|408|413|410|408|407|3300
1683813000000|2023-05-11 13:50:00|409|409|412|411|414|412|409|409|1500
1683813300000|2023-05-11 13:55:00|413|409|409|408|413|409|409|408|2000
1683813600000|2023-05-11 14:00:00|410|407|407|405|410|409|407|405|1600
1683813900000|2023-05-11 14:05:00|408|406|409|407|410|408|407|405|2200
1683814200000|2023-05-11 14:10:00|408|406|409|407|409|408|407|406|2300
1683814500000|2023-05-11 14:15:00|408|408|405|404|408|408|405|404|2600
1683814800000|2023-05-11 14:20:00|406|405|409|407|409|407|406|404|2600
1683815100000|2023-05-11 14:25:00|408|406|407|405|409|406|406|405|300
1683815400000|2023-05-11 14:30:00|406|406|404|402|407|406|403|402|1700
1683815700000|2023-05-11 14:35:00|403|403|403|401|404|403|402|401|800
1683816000000|2023-05-11 14:40:00|402|400|402|400|402|400|400|399|1400
1683816300000|2023-05-11 14:45:00|401|401|401|400|403|401|400|399|1400
1683816600000|2023-05-11 14:50:00|402|401|400|398|402|401|398|397|2700
1683816900000|2023-05-11 14:55:00|399|397|399|397|399|398|397|396|2000
1683817200000|2023-05-11 15:00:00|398|398|402|400|402|400|398|397|100
1683817500000|2023-05-11 15:05:00|403|401|402|400|403|402|401|400|500
1683817800000|2023-05-11 15:10:00|401|399|401|400|402|400|400|398|500
1683818100000|2023-05-11 15:15:00|400|398|400|398|400|399|400|398|600
1683818400000|2023-05-11 15:20:00|401|399|401|399|402|400|400|398|2700
1683818700000|2023-05-11 15:25:00|400|398|399|398|400|398|399|398|1300
1683819000000|2023-05-11 15:30:00|400|399|401|400|402|400|400|399|1400
1683819300000|2023-05-11 15:35:00|400|399|398|397|400|399|398|397|800
1683819600000|2023-05-11 15:40:00|399|398|399|397|400|398|398|397|100
1683819900000|2023-05-11 15:45:00|398|396|396|395|399|396|396|395|1500
1683820200000|2023-05-11 15:50:00|395|394|397|395|397|395|395|394|1000
1683820500000|2023-05-11 15:55:00|396|396|398|396|398|396|396|395|1000
1683820800000|2023-05-11 16:00:00|397|395|394|392|398|396|394|392|900
1683821100000|2023-05-11 16:05:00|395|393|395|393|395|393|394|392|200
1683821400000|2023-05-11 16:10:00|394||394||394||394||700
1683821700000|2023-05-11 16:15:00|395|394|396|395|396|395|395|394|4800
1683822000000|2023-05-11 16:20:00|397|396|397|396|398|396|397|395|200
1683822300000|2023-05-11 16:25:00|396|395|395|394|396|395|395|394|600
1683822600000|2023-05-11 16:30:00|||||||||1200
1683822900000|2023-05-11 16:35:00|396|395|396|395|397|396|396|395|3100
1683823200000|2023-05-11 16:40:00|397|396|397|396|397|396|396|395|100
1683823500000|2023-05-11 16:45:00|398||397||398||397||7300
1683823800000|2023-05-11 16:50:00|396|394|395|394|396|394|395|393|1200
1683824400000|2023-05-11 17:00:00|394|393|394|393|394|393|394|392|0
1683824700000|2023-05-11 17:05:00||392||393||393||392|1200
1683825000000|2023-05-11 17:10:00|393|392|396|395|398|396|393|392|1400
1683825300000|2023-05-11 17:15:00|395|394|394|393|395|395|394|392|500
1683825600000|2023-05-11 17:20:00|395|392|393|392|395|393|393|391|800
1683825900000|2023-05-11 17:25:00|394|391|394|392|395|393|394|391|1200
1683826200000|2023-05-11 17:30:00|395|393|393|392|395|393|392|391|700
1683826500000|2023-05-11 17:35:00|392|391|393|392|394|392|392|391|100
1683826800000|2023-05-11 17:40:00|392|391|392|391|393|392|392|391|600
1683827100000|2023-05-11 17:45:00|391|390|392|391|392|391|391|390|500
1683827400000|2023-05-11 17:50:00|393|390|392|390|393|391|392|390|300
1683827700000|2023-05-11 17:55:00|391|391|392|390|392|391|391|390|600
1683828000000|2023-05-11 18:00:00||391||391||391||390|200
1683828300000|2023-05-11 18:05:00|393|392|393|391|393|392|393|391|400
1683828600000|2023-05-11 18:10:00|394|392|394|392|394|393|394|392|100
1683828900000|2023-05-11 18:15:00|393|391|392|391|393|391|392|391|100
1683829200000|2023-05-11 18:20:00|394|390|393|391|394|392|393|390|500
1683829500000|2023-05-11 18:25:00|394|392|395|393|395|393|393|391|100
1683829800000|2023-05-11 18:30:00|394||395||395||394||100
1683830100000|2023-05-11 18:35:00||394||393||394||393|100
1683830400000|2023-05-11 18:40:00|392|394|391|390|392|394|390|389|1700
1683830700000|2023-05-11 18:45:00|390|389|390|389|390|389|389|388|3200
1683831000000|2023-05-11 18:50:00|391|388|391|389|391|389|389|388|700
1683831300000|2023-05-11 18:55:00|390|390|392|391|392|391|390|389|700
1683831600000|2023-05-11 19:00:00|391|390|390|389|391|390|390|388|1200
1683831900000|2023-05-11 19:05:00||388||388||389||388|2100
1683832200000|2023-05-11 19:10:00|389|389|392|391|392|391|389|388|1300
1683832500000|2023-05-11 19:15:00|391|390|395|393|395|393|391|390|4600
1683832800000|2023-05-11 19:20:00|394|392|393|392|394|392|393|392|200
1683833100000|2023-05-11 19:25:00|394|393|394|393|395|394|394|393|400
1683833400000|2023-05-11 19:30:00|395|392|397|396|398|396|393|392|4100
1683833700000|2023-05-11 19:35:00|396|394|394|393|396|394|394|393|2300
1683834000000|2023-05-11 19:40:00|395|394|397|395|398|396|395|394|5100
1683834300000|2023-05-11 19:45:00|398|396|395|394|399|398|395|394|1500
1683834600000|2023-05-11 19:50:00|||||||||3700
1683834900000|2023-05-11 19:55:00|396|395|401|394|401|395|395|394|1000
1683898200000|2023-05-12 13:30:00|391|385|384|381|391|386|383|380|4700
1683898500000|2023-05-12 13:35:00|383|380|382|381|384|381|381|380|3800
1683898800000|2023-05-12 13:40:00|383|382|384|382|386|384|382|381|1300
1683899100000|2023-05-12 13:45:00|385|383|383|381|385|383|382|380|2000
1683899400000|2023-05-12 13:50:00|384|382|389|387|389|388|384|382|6300
1683899700000|2023-05-12 13:55:00|388|386|387|385|389|387|386|385|3600
1683900000000|2023-05-12 14:00:00|388|386|385|383|388|386|384|383|2400
1683900300000|2023-05-12 14:05:00|384|384|385|384|386|384|384|383|200
1683900600000|2023-05-12 14:10:00|384|383|383|381|386|384|383|381|3600
1683900900000|2023-05-12 14:15:00|385|383|384|383|387|385|384|383|400
1683901200000|2023-05-12 14:20:00|385|382|384|382|385|383|383|381|600
1683901500000|2023-05-12 14:25:00|383|383|384|382|385|383|383|382|2900
1683901800000|2023-05-12 14:30:00|383|381|382|380|384|382|382|380|1500
1683902100000|2023-05-12 14:35:00|383|381|380|378|383|381|379|378|700
1683902400000|2023-05-12 14:40:00|379|377|380|378|380|378|378|377|7800
1683902700000|2023-05-12 14:45:00|379|377|378|377|379|377|378|377|1700
1683903000000|2023-05-12 14:50:00|380|378|381|379|382|380|377|376|4100
1683903300000|2023-05-12 14:55:00|380|378|379|377|381|379|378|377|7400
1683903600000|2023-05-12 15:00:00|378|378|379|378|380|378|377|376|5900
1683903900000|2023-05-12 15:05:00|380|379|380|378|381|379|379|378|100
1683904200000|2023-05-12 15:10:00|379|379|379|377|381|379|378|377|700
1683904500000|2023-05-12 15:15:00|378|378|379|377|380|378|378|377|0
1683904800000|2023-05-12 15:20:00|380|378|380|378|381|379|379|377|0
1683905100000|2023-05-12 15:25:00|379|379|380|378|380|379|379|377|300
1683905400000|2023-05-12 15:30:00|381|379|380|378|381|379|379|378|0
1683905700000|2023-05-12 15:35:00|379|377|377|375|379|377|376|375|6000
1683906000000|2023-05-12 15:40:00|379|376|378|377|379|377|378|375|100
1683906300000|2023-05-12 15:45:00|379|378|379|377|379|378|379|377|1100
1683906600000|2023-05-12 15:50:00|378|378|378|376|379|378|378|376|6600
1683906900000|2023-05-12 15:55:00|379|377|380|379|381|380|378|376|800
1683907200000|2023-05-12 16:00:00|381|378|380|379|381|379|379|377|1200
1683907500000|2023-05-12 16:05:00||378||379||379||378|0
1683907800000|2023-05-12 16:10:00|382|378|382|380|382|380|382|378|700
1683908100000|2023-05-12 16:15:00|381|381|383|381|384|382|381|381|100
1683908400000|2023-05-12 16:20:00|382|380|381|380|382|381|381|380|100
1683908700000|2023-05-12 16:25:00|382|381|382|380|382|381|381|380|100
1683909000000|2023-05-12 16:30:00|381|382|384|383|385|383|381|382|700
1683909300000|2023-05-12 16:35:00|385|382|384|382|385|382|382|380|200
1683909600000|2023-05-12 16:40:00|383|381|383|381|384|381|382|380|300
1683909900000|2023-05-12 16:45:00|382|380|382|381|383|381|382|380|0
1683910200000|2023-05-12 16:50:00|381|380|382|380|382|381|381|380|400
1683910500000|2023-05-12 16:55:00|381||382||382||381||200
1683910800000|2023-05-12 17:00:00|383|381|382|381|383|381|382|380|0
1683911100000|2023-05-12 17:05:00|383|380|383|381|383|381|382|380|0
1683911400000|2023-05-12 17:10:00|382|380|383|381|383|382|382|380|300
1683911700000|2023-05-12 17:15:00||382||381||382||381|0
1683912000000|2023-05-12 17:20:00|384|382|384|383|384|383|382|381|800
1683912300000|2023-05-12 17:25:00||382||382||382||382|100
1683912600000|2023-05-12 17:30:00|383|383|383|382|383|383|383|382|100
1683912900000|2023-05-12 17:35:00|384|383|387|385|388|386|384|383|600
1683913200000|2023-05-12 17:40:00|388|386|387|385|388|386|387|385|100
1683913800000|2023-05-12 17:50:00|386|386|386|384|386|386|386|384|700
1683914100000|2023-05-12 17:55:00|387|385|386|384|387|385|386|384|0
1683914400000|2023-05-12 18:00:00||385||384||385||384|0
1683914700000|2023-05-12 18:05:00||385||385||385||384|0
1683915300000|2023-05-12 18:15:00|385|384|385|384|385|384|385|384|1800
1683915600000|2023-05-12 18:20:00|387|385|386|384|387|385|385|384|900
1683915900000|2023-05-12 18:25:00|387|385|386|385|388|386|386|384|0
1683916200000|2023-05-12 18:30:00|387|386|389|387|389|387|387|385|100
1683916500000|2023-05-12 18:35:00||388||387||388||387|100
1683916800000|2023-05-12 18:40:00|388||388||389||388||0
1683917100000|2023-05-12 18:45:00|389|388|389|387|389|388|389|387|0
1683917400000|2023-05-12 18:50:00||388||387||388||387|800
1683917700000|2023-05-12 18:55:00|388|385|389|387|389|387|387|385|400
1683918000000|2023-05-12 19:00:00|388|388|387|385|388|388|387|385|1900
1683918300000|2023-05-12 19:05:00|386|384|385|384|386|385|385|384|3000
1683918600000|2023-05-12 19:10:00|||||||||2600
1683918900000|2023-05-12 19:15:00|387|383|387|386|387|386|387|383|400
1683919200000|2023-05-12 19:20:00|386|385|386|385|387|386|386|385|3900
1683919500000|2023-05-12 19:25:00|385|384|385|384|386|384|385|383|1000
1683919800000|2023-05-12 19:30:00|387|385|387|385|387|385|387|385|200
1683920100000|2023-05-12 19:35:00|386|386|386|385|386|386|386|384|1600
1683920400000|2023-05-12 19:40:00|387||386||387||386||600
1683920700000|2023-05-12 19:45:00|387|386|387|386|387|386|387|386|2800
1683921000000|2023-05-12 19:50:00|386|385|388|387|388|387|386|385|8600
1683921300000|2023-05-12 19:55:00|389|386|389|385|389|386|389|385|8300
1684157400000|2023-05-15 13:30:00|398|393|394|391|398|395|391|388|3500
1684157700000|2023-05-15 13:35:00|395|392|401|398|401|399|395|392|5800
1684158000000|2023-05-15 13:40:00|400|399|404|402|405|403|400|398|5600
1684158300000|2023-05-15 13:45:00|405|403|402|400|408|406|401|399|9000
1684158600000|2023-05-15 13:50:00|404|402|401|399|406|404|401|399|1000
1684158900000|2023-05-15 13:55:00|402|400|400|397|402|400|398|396|3300
1684159200000|2023-05-15 14:00:00|399|398|400|399|402|400|399|398|1200
1684159500000|2023-05-15 14:05:00|399|397|395|394|399|398|395|394|2600
1684159800000|2023-05-15 14:10:00|397|395|397|396|399|397|396|395|2600
1684160100000|2023-05-15 14:15:00|399|395|397|395|399|397|397|395|2100
1684160400000|2023-05-15 14:20:00|398|396|398|397|398|397|398|395|400
1684160700000|2023-05-15 14:25:00|399|398|399|398|399|398|399|398|0
1684161000000|2023-05-15 14:30:00|400|399|402|401|402|401|399|397|2000
1684161300000|2023-05-15 14:35:00|401|400|402|400|402|401|401|400|200
1684161600000|2023-05-15 14:40:00|401|398|402|400|403|401|400|398|200
1684161900000|2023-05-15 14:45:00|401|401|402|401|404|402|401|400|400
1684162200000|2023-05-15 14:50:00|403|402|404|402|405|404|403|402|1400
1684162500000|2023-05-15 14:55:00|405|403|402|400|405|404|402|400|3500
1684162800000|2023-05-15 15:00:00|403|401|403|401|404|402|402|401|300
1684163100000|2023-05-15 15:05:00||402||401||402||401|1000
1684163400000|2023-05-15 15:10:00|405|402|407|405|407|405|405|402|1800
1684163700000|2023-05-15 15:15:00|406|404|405|403|406|405|405|403|700
1684164000000|2023-05-15 15:20:00|404|404|405|404|405|404|404|404|2600
1684164300000|2023-05-15 15:25:00|406|403|404|403|406|403|404|403|1700
1684164600000|2023-05-15 15:30:00|403|402|404|403|405|404|403|402|2100
1684164900000|2023-05-15 15:35:00|405|404|405|404|405|404|405|403|2700
1684165200000|2023-05-15 15:40:00|404|403|404|403|405|403|403|401|1500
1684165500000|2023-05-15 15:45:00|403|402|404|403|405|403|403|402|600
1684165800000|2023-05-15 15:50:00|403|402|403|401|403|403|403|401|0
1684166100000|2023-05-15 15:55:00|404|402|405|403|405|404|404|402|700
1684166400000|2023-05-15 16:00:00|404|404|405|404|405|404|404|403|900
1684166700000|2023-05-15 16:05:00|406|403|405|403|406|404|405|403|1100
1684167000000|2023-05-15 16:10:00|406|404|406|405|406|405|405|404|500
1684167300000|2023-05-15 16:15:00|405|404|406|405|407|405|405|404|2200
1684167600000|2023-05-15 16:20:00|405|404|405|404|406|405|405|403|400
1684167900000|2023-05-15 16:25:00||403||404||404||403|0
1684168200000|2023-05-15 16:30:00|404|403|404|402|404|403|404|402|0
1684168500000|2023-05-15 16:35:00|405|403|405|403|405|404|405|402|200
1684168800000|2023-05-15 16:40:00|404|404|404|402|405|404|403|402|700
1684169100000|2023-05-15 16:45:00|403|403|403|402|404|403|403|402|600
1684169400000|2023-05-15 16:50:00|404|403|404|403|404|403|404|403|100
1684169700000|2023-05-15 16:55:00|405|404|405|403|405|404|405|403|6700
1684170000000|2023-05-15 17:00:00|406|404|407|406|407|406|406|403|400
1684170300000|2023-05-15 17:05:00|408|405|409|407|409|407|408|405|3200
1684170600000|2023-05-15 17:10:00|408|406|408|406|409|407|407|405|3400
1684170900000|2023-05-15 17:15:00|409|407|409|407|409|407|409|407|100
1684171200000|2023-05-15 17:20:00|408|406|409|407|409|408|408|406|100
1684171500000|2023-05-15 17:25:00|408|406|408|407|408|407|408|406|1300
1684171800000|2023-05-15 17:30:00|410|409|409|408|410|409|409|408|700
1684172100000|2023-05-15 17:35:00|408|407|409|408|409|408|408|407|700
1684172400000|2023-05-15 17:40:00|410|410|412|410|412|410|410|410|700
1684172700000|2023-05-15 17:45:00|411|409|412|410|412|410|410|409|400
1684173000000|2023-05-15 17:50:00|411|409|411|409|412|409|411|409|100
1684173300000|2023-05-15 17:55:00|410|410|412|411|413|411|410|409|1800
1684173600000|2023-05-15 18:00:00|413|412|414|413|414|413|413|412|500
1684173900000|2023-05-15 18:05:00|417|415|417|415|417|416|416|415|1000
1684174200000|2023-05-15 18:10:00|416|416|417|415|417|416|416|415|2800
1684174500000|2023-05-15 18:15:00|416|414|415|414|416|414|415|413|1500
1684174800000|2023-05-15 18:20:00|414|413|418|416|419|418|414|413|1000
1684175100000|2023-05-15 18:25:00|419|417|417|416|419|417|416|415|800
1684175400000|2023-05-15 18:30:00|416|415|416|415|417|416|415|413|2000
1684175700000|2023-05-15 18:35:00|415|414|415|414|416|414|415|413|0
1684176000000|2023-05-15 18:40:00|414|413|414|413|415|413|414|413|0
1684176300000|2023-05-15 18:45:00|415|414|415|413|415|414|415|413|2100
1684176600000|2023-05-15 18:50:00|414||415||415||414||1600
1684176900000|2023-05-15 18:55:00|414||414||414||414||100
1684177200000|2023-05-15 19:00:00|415||414||415||414||0
1684177500000|2023-05-15 19:05:00|415|414|416|415|416|415|415|414|800
1684177800000|2023-05-15 19:10:00|417|414|416|414|417|414|416|414|900
1684178100000|2023-05-15 19:15:00|417|415|415|414|417|415|415|414|0
1684178400000|2023-05-15 19:20:00|414|413|413|412|414|413|413|412|1500
1684178700000|2023-05-15 19:25:00|412|411|413|412|413|412|412|411|600
1684179000000|2023-05-15 19:30:00|414|413|413|412|414|413|413|411|400
1684179300000|2023-05-15 19:35:00|414|413|416|414|417|415|414|413|400
1684179600000|2023-05-15 19:40:00|415|415|415|414|415|415|415|414|0
1684179900000|2023-05-15 19:45:00|416|415|416|415|416|415|416|415|400
1684180200000|2023-05-15 19:50:00|417|416|416|415|417|416|416|415|2900
1684180500000|2023-05-15 19:55:00|415|414|419|415|419|417|415|414|7000
1684243800000|2023-05-16 13:30:00|412|408|416|414|416|414|409|406|1800
1684244100000|2023-05-16 13:35:00|415|413|414|412|415|414|413|410|6400
1684244400000|2023-05-16 13:40:00|413|411|419|417|422|419|413|411|1600
1684244700000|2023-05-16 13:45:00|420|418|420|418|422|420|419|417|3900
1684245000000|2023-05-16 13:50:00|419|416|418|417|420|417|417|415|500
1684245300000|2023-05-16 13:55:00|419|416|419|417|419|417|419|416|0
1684245600000|2023-05-16 14:00:00|418|416|416|413|418|416|415|413|400
1684245900000|2023-05-16 14:05:00|415|414|417|416|418|416|415|414|400
1684246200000|2023-05-16 14:10:00|416|415|416|414|416|416|414|412|400
1684246500000|2023-05-16 14:15:00|415|413|417|416|417|416|415|413|200
1684246800000|2023-05-16 14:20:00|416|415|415|414|417|415|415|414|0
1684247100000|2023-05-16 14:25:00|416|415|416|413|417|416|414|412|300
1684247400000|2023-05-16 14:30:00|417|414|417|415|417|416|416|414|800
1684247700000|2023-05-16 14:35:00|416|414|415|413|416|414|415|413|100
1684248000000|2023-05-16 14:40:00|416|414|415|414|416|415|415|414|300
1684248300000|2023-05-16 14:45:00|416|415|416|414|417|415|415|414|300
1684248600000|2023-05-16 14:50:00|415|413|412|410|415|413|412|410|2100
1684248900000|2023-05-16 14:55:00|413|411|411|409|413|411|410|409|5400
1684249200000|2023-05-16 15:00:00|412|410|410|409|412|410|409|407|100
1684249500000|2023-05-16 15:05:00|411|410|410|408|412|411|410|408|5200
1684249800000|2023-05-16 15:10:00|411|409|409|408|411|409|409|408|100
1684250100000|2023-05-16 15:15:00|408|407|409|408|410|409|408|407|300
1684250400000|2023-05-16 15:20:00|410|407|409|407|410|408|408|406|1700
1684250700000|2023-05-16 15:25:00|408|406|409|407|409|407|407|406|600
1684251000000|2023-05-16 15:30:00|408|406|408|406|409|407|408|406|100
1684251300000|2023-05-16 15:35:00|409|407|409|407|409|407|408|407|200
1684251600000|2023-05-16 15:40:00|408|406|411|409|411|409|408|406|1000
1684251900000|2023-05-16 15:45:00|412|410|412|410|412|410|410|409|0
1684252200000|2023-05-16 15:50:00|413|411|412|411|413|412|412|410|500
1684252500000|2023-05-16 15:55:00|411|410|410|409|411|410|410|408|100
1684252800000|2023-05-16 16:00:00|409|408|411|410|412|410|409|407|500
1684253100000|2023-05-16 16:05:00|410|409|411|409|411|410|410|408|200
1684253400000|2023-05-16 16:10:00|410|408|409|408|410|409|409|408|4600
1684253700000|2023-05-16 16:15:00||407||407||407||407|100
1684254000000|2023-05-16 16:20:00|408|408|409|408|409|408|408|407|100
1684254300000|2023-05-16 16:25:00|408|407|409|407|409|407|408|407|0
1684254600000|2023-05-16 16:30:00||408||407||408||407|0
1684254900000|2023-05-16 16:35:00||408||408||408||408|0
1684255200000|2023-05-16 16:40:00|410|409|410|408|411|409|409|408|2000
1684255500000|2023-05-16 16:45:00|409|407|409|407|410|407|408|407|100
1684255800000|2023-05-16 16:50:00|408||409||409||408||0
1684256100000|2023-05-16 16:55:00|410|408|410|408|410|408|410|408|0
1684256400000|2023-05-16 17:00:00|411|409|410|408|411|409|410|408|200
1684256700000|2023-05-16 17:05:00|409||409||409||409||0
1684257300000|2023-05-16 17:15:00|408|407|409|407|409|408|408|407|1000
1684257600000|2023-05-16 17:20:00|408||409||409||408||100
1684257900000|2023-05-16 17:25:00|||||||||100
1684258200000|2023-05-16 17:30:00|410|408|410|408|410|408|410|408|2000
1684258500000|2023-05-16 17:35:00|411|409|411|410|412|410|411|409|700
1684258800000|2023-05-16 17:40:00|412||412||412||412||0
1684259100000|2023-05-16 17:45:00|||||||||100
1684259400000|2023-05-16 17:50:00|410|409|410|408|410|409|410|408|200
1684259700000|2023-05-16 17:55:00|409|409|410|409|410|409|409|409|200
1684260000000|2023-05-16 18:00:00|411|410|411|410|412|410|411|410|500
1684260300000|2023-05-16 18:05:00|410|409|410|408|410|409|410|408|200
1684260600000|2023-05-16 18:10:00|409|407|408|407|409|407|408|407|100
1684260900000|2023-05-16 18:15:00|||||||||500
1684261200000|2023-05-16 18:20:00|409|408|408|407|409|408|408|407|600
1684261500000|2023-05-16 18:25:00|409|408|409|408|410|408|409|407|700
1684261800000|2023-05-16 18:30:00|408|407|408|406|409|408|408|406|300
1684262100000|2023-05-16 18:35:00|407|407|408|407|408|407|407|407|500
1684262400000|2023-05-16 18:40:00|409||409||409||409||100
1684262700000|2023-05-16 18:45:00||408||408||408||408|100
1684263000000|2023-05-16 18:50:00|410||410||410||410||0
1684263300000|2023-05-16 18:55:00|409||409||410||409||600
1684263600000|2023-05-16 19:00:00|410|409|410|408|410|409|409|408|400
1684263900000|2023-05-16 19:05:00|409|407|409|408|409|408|408|407|300
1684264200000|2023-05-16 19:10:00|408|407|409|407|409|407|408|407|200
1684264500000|2023-05-16 19:15:00|408|406|407|406|408|406|407|405|300
1684264800000|2023-05-16 19:20:00|408|407|407|406|409|407|407|406|2100
1684265100000|2023-05-16 19:25:00|409|407|409|407|409|407|409|407|2100
1684265400000|2023-05-16 19:30:00|408|406|408|406|408|406|407|406|1400
1684265700000|2023-05-16 19:35:00|407|405|407|405|407|405|407|405|100
1684266000000|2023-05-16 19:40:00|406|404|405|404|406|404|405|404|4700
1684266600000|2023-05-16 19:50:00|||||||||100
1684266900000|2023-05-16 19:55:00|404|402|410|401|410|402|403|400|9100
1684330200000|2023-05-17 13:30:00|406|404|403|400|407|404|403|400|3600
1684330500000|2023-05-17 13:35:00|402|399|407|405|409|406|401|399|1300
1684330800000|2023-05-17 13:40:00|408|404|409|407|409|407|408|404|400
1684331100000|2023-05-17 13:45:00|408|406|405|403|409|407|404|403|700
1684331400000|2023-05-17 13:50:00|404|402|404|402|404|402|401|400|4300
1684331700000|2023-05-17 13:55:00|403|401|404|403|405|403|403|401|900
1684332000000|2023-05-17 14:00:00|403|402|405|403|405|403|403|401|1300
1684332300000|2023-05-17 14:05:00|406|404|407|405|407|405|406|404|900
1684332600000|2023-05-17 14:10:00|408|406|408|406|408|407|407|405|3900
1684332900000|2023-05-17 14:15:00|407|407|410|409|410|409|407|407|1300
1684333200000|2023-05-17 14:20:00|411|408|407|405|411|408|407|405|400
1684333500000|2023-05-17 14:25:00|408|406|407|406|408|407|407|406|0
1684333800000|2023-05-17 14:30:00||405||405||405||405|200
1684334100000|2023-05-17 14:35:00|408|407|410|409|410|409|408|406|900
1684334400000|2023-05-17 14:40:00|411|410|412|410|412|410|410|409|1400
1684334700000|2023-05-17 14:45:00|411|409|413|412|413|412|410|409|2300
1684335000000|2023-05-17 14:50:00|414|413|413|411|414|413|412|410|7400
1684335300000|2023-05-17 14:55:00|413|410|414|411|414|411|411|408|100
1684335600000|2023-05-17 15:00:00|413|410|414|412|416|413|413|410|0
1684335900000|2023-05-17 15:05:00|413|411|412|409|413|411|412|409|0
1684336200000|2023-05-17 15:10:00|413|410|413|411|413|411|412|409|0
1684336500000|2023-05-17 15:15:00|413|412|413|411|413|412|412|411|0
1684336800000|2023-05-17 15:20:00|412|412|413|412|414|412|412|410|1400
1684337100000|2023-05-17 15:25:00|414|411|415|414|415|414|414|411|300
1684337400000|2023-05-17 15:30:00|414|413|414|413|414|413|412|411|800
1684337700000|2023-05-17 15:35:00|413|412|414|413|414|413|413|412|300
1684338000000|2023-05-17 15:40:00|413|412|413|411|413|412|412|411|1300
1684338300000|2023-05-17 15:45:00|412|412|411|410|413|412|411|410|4000
1684338600000|2023-05-17 15:50:00|412|409|411|410|412|410|411|409|0
1684338900000|2023-05-17 15:55:00|412|411|413|412|413|412|412|410|300
1684339200000|2023-05-17 16:00:00|412|411|412|410|412|411|412|410|400
1684339500000|2023-05-17 16:05:00|413|411|413|411|413|412|413|411|1000
1684339800000|2023-05-17 16:10:00|412|412|412|411|413|412|412|411|600
1684340100000|2023-05-17 16:15:00|413|410|413|411|413|411|413|410|300
1684340400000|2023-05-17 16:20:00|412|410|412|410|412|410|412|410|200
1684340700000|2023-05-17 16:25:00|411|411|413|411|413|411|411|410|300
1684341000000|2023-05-17 16:30:00|414|412|414|412|414|413|413|411|400
1684341300000|2023-05-17 16:35:00|413|413|415|414|415|414|413|412|2300
1684341600000|2023-05-17 16:40:00|416|415|416|415|417|415|416|415|9500
1684341900000|2023-05-17 16:45:00|417||416||417||416||0
1684342200000|2023-05-17 16:50:00|415|414|417|415|417|416|415|414|1200
1684342500000|2023-05-17 16:55:00|418|416|417|415|418|417|417|415|200
1684342800000|2023-05-17 17:00:00|416|414|417|415|417|416|416|414|8400
1684343100000|2023-05-17 17:05:00|416|416|416|415|417|416|416|415|200
1684343400000|2023-05-17 17:10:00|415|414|416|414|416|414|415|413|6500
1684343700000|2023-05-17 17:15:00|417|415|416|414|417|415|416|414|0
1684344000000|2023-05-17 17:20:00|417|415|417|415|417|415|416|414|5200
1684344600000|2023-05-17 17:30:00|416|414|417|415|417|415|416|414|300
1684344900000|2023-05-17 17:35:00|416|414|417|416|417|416|416|414|300
1684345200000|2023-05-17 17:40:00|||||||||100
1684345500000|2023-05-17 17:45:00|418|417|418|417|418|417|418|417|800
1684345800000|2023-05-17 17:50:00|419|418|419|418|419|418|419|418|400
1684346100000|2023-05-17 17:55:00|418|417|418|417|419|417|418|417|400
1684346400000|2023-05-17 18:00:00||416||416||416||416|400
1684346700000|2023-05-17 18:05:00|419|417|418|417|419|418|418|417|600
1684347000000|2023-05-17 18:10:00|419||419||419||419||400
1684347300000|2023-05-17 18:15:00|418|418|419|418|419|418|418|418|200
1684347600000|2023-05-17 18:20:00|420||419||420||419||200
1684348500000|2023-05-17 18:35:00|420|419|421|419|421|420|420|419|1300
1684348800000|2023-05-17 18:40:00|420|420|420|419|421|420|420|419|2100
1684349100000|2023-05-17 18:45:00|421|420|421|420|421|420|420|420|12500
1684349400000|2023-05-17 18:50:00|420|419|419|417|420|419|418|416|3000
1684349700000|2023-05-17 18:55:00|418|416|419|418|419|418|417|416|900
1684350000000|2023-05-17 19:00:00|420|419|421|419|421|419|419|418|500
1684350300000|2023-05-17 19:05:00|420|420|422|421|422|421|420|420|400
1684350600000|2023-05-17 19:10:00|423|422|423|422|424|423|423|422|1700
1684350900000|2023-05-17 19:15:00|424|423|423|422|424|423|423|421|8300
1684351200000|2023-05-17 19:20:00|422|421|422|421|423|421|421|420|900
1684351500000|2023-05-17 19:25:00|423|422|424|422|424|423|423|422|600
1684351800000|2023-05-17 19:30:00|423||423||424||423||0
1684352100000|2023-05-17 19:35:00|422|421|423|422|423|422|422|421|10200
1684352400000|2023-05-17 19:40:00|422|421|422|421|422|421|421|420|0
1684352700000|2023-05-17 19:45:00|423|420|423|422|423|422|422|420|2300
1684353000000|2023-05-17 19:50:00|424|423|423|422|424|423|423|422|1100
1684353300000|2023-05-17 19:55:00||421||420||421||420|1600
1684416600000|2023-05-18 13:30:00|425|421|424|421|425|423|423|420|3600
1684416900000|2023-05-18 13:35:00|426|422|424|423|427|425|423|421|2200
1684417200000|2023-05-18 13:40:00|425|422|421|418|425|423|419|417|8700
1684417500000|2023-05-18 13:45:00|420|419|419|417|422|420|419|417|1400
1684417800000|2023-05-18 13:50:00|418|416|420|418|420|418|416|414|400
1684418100000|2023-05-18 13:55:00|419|417|420|418|420|419|417|415|700
1684418400000|2023-05-18 14:00:00|421|419|421|419|421|420|419|417|400
1684418700000|2023-05-18 14:05:00|420|420|423|422|424|423|420|420|2300
1684419000000|2023-05-18 14:10:00|424|423|423|421|424|423|422|420|3700
1684419300000|2023-05-18 14:15:00|422|422|424|422|424|423|422|421|4600
1684419600000|2023-05-18 14:20:00|425|423|427|425|427|426|425|423|3200
1684419900000|2023-05-18 14:25:00|426|424|426|424|427|426|425|424|200
1684420200000|2023-05-18 14:30:00|427|425|426|425|427|426|426|425|500
1684420500000|2023-05-18 14:35:00|425|424|426|425|427|425|424|422|2200
1684420800000|2023-05-18 14:40:00|425|424|423|422|425|424|423|422|300
1684421100000|2023-05-18 14:45:00|422|421|424|423|425|423|422|420|1000
1684421400000|2023-05-18 14:50:00|422|421|422|421|423|421|422|420|400
1684421700000|2023-05-18 14:55:00|423|420|421|420|423|420|420|418|10000
1684422000000|2023-05-18 15:00:00|422|421|422|420|423|421|422|420|100
1684422300000|2023-05-18 15:05:00|421|419|423|421|423|421|420|419|400
1684422600000|2023-05-18 15:10:00|422|420|422|420|423|422|422|420|300
1684422900000|2023-05-18 15:15:00||421||421||421||421|100
1684423200000|2023-05-18 15:20:00|421|420|422|420|422|420|421|420|0
1684423500000|2023-05-18 15:25:00|421|421|422|421|422|421|421|420|0
1684423800000|2023-05-18 15:30:00|421|420|422|420|422|421|421|420|300
1684424100000|2023-05-18 15:35:00||421||421||421||421|0
1684424400000|2023-05-18 15:40:00|423|422|423|422|423|422|423|422|300
1684424700000|2023-05-18 15:45:00|422|421|423|421|423|421|422|421|400
1684425000000|2023-05-18 15:50:00|422|420|422|420|422|421|421|420|0
1684425300000|2023-05-18 15:55:00|423|421|420|418|423|421|420|418|2500
1684425600000|2023-05-18 16:00:00|419|419|420|418|420|419|419|418|2100
1684425900000|2023-05-18 16:05:00|419|417|420|418|420|418|419|417|500
1684426200000|2023-05-18 16:10:00|419|419|419|418|420|419|419|418|1600
1684426500000|2023-05-18 16:15:00|420||419||420||419||6000
1684426800000|2023-05-18 16:20:00|418|417|419|417|419|417|418|417|100
1684427100000|2023-05-18 16:25:00|418|416|418|416|418|416|417|416|800
1684427400000|2023-05-18 16:30:00|419|417|420|418|420|418|418|416|500
1684427700000|2023-05-18 16:35:00|419|417|419|417|420|417|418|417|0
1684428000000|2023-05-18 16:40:00|420|418|419|417|420|418|418|417|100
1684428300000|2023-05-18 16:45:00|418|416|419|418|419|418|418|416|1100
1684428600000|2023-05-18 16:50:00|418|417|419|417|419|418|418|416|1000
1684428900000|2023-05-18 16:55:00|418|416|418|416|418|416|417|415|100
1684429200000|2023-05-18 17:00:00||417||417||417||417|400
1684429500000|2023-05-18 17:05:00|419||418||419||418||0
1684429800000|2023-05-18 17:10:00|417|416|417|415|417|417|417|415|100
1684430100000|2023-05-18 17:15:00|416|416|417|415|417|416|416|415|300
1684430400000|2023-05-18 17:20:00|416||417||417||416||0
1684430700000|2023-05-18 17:25:00|416|416|417|415|417|416|416|415|100
1684431000000|2023-05-18 17:30:00||416||416||416||416|400
1684431300000|2023-05-18 17:35:00|416|415|417|415|417|415|416|415|1600
1684431600000|2023-05-18 17:40:00|416||417||417||416||3200
1684431900000|2023-05-18 17:45:00|416|416|417|415|417|416|416|415|1000
1684432200000|2023-05-18 17:50:00|416||417||417||416||400
1684432500000|2023-05-18 17:55:00|416|416|417|416|418|416|416|415|100
1684432800000|2023-05-18 18:00:00|418|417|417|416|418|417|416|415|2700
1684433100000|2023-05-18 18:05:00|415|414|416|414|416|415|414|412|4100
1684433400000|2023-05-18 18:10:00|415|413|417|415|417|415|415|413|500
1684433700000|2023-05-18 18:15:00|416|414|416|415|416|415|416|414|0
1684434000000|2023-05-18 18:20:00|||||||||200
1684434300000|2023-05-18 18:25:00|417|416|418|416|418|417|416|414|200
1684434600000|2023-05-18 18:30:00||417||417||417||416|0
1684434900000|2023-05-18 18:35:00|419|416|419|418|419|418|419|416|400
1684435200000|2023-05-18 18:40:00|418|417|419|417|419|418|418|417|300
1684435500000|2023-05-18 18:45:00|418|416|419|418|419|418|418|416|0
1684435800000|2023-05-18 18:50:00|418|417|418|417|418|417|418|417|0
1684436100000|2023-05-18 18:55:00|419|418|419|418|419|418|419|418|200
1684436400000|2023-05-18 19:00:00|418|416|418|416|419|417|417|416|300
1684436700000|2023-05-18 19:05:00|417|415|418|416|418|416|417|415|0
1684437000000|2023-05-18 19:10:00|419|417|418|416|419|417|418|416|300
1684437300000|2023-05-18 19:15:00|417|415|418|416|418|417|417|415|200
1684437600000|2023-05-18 19:20:00|417|417|418|416|418|417|416|415|1600
1684437900000|2023-05-18 19:25:00||417||417||417||417|100
1684438200000|2023-05-18 19:30:00|417|416|418|417|418|417|417|416|1100
1684438500000|2023-05-18 19:35:00|419|418|419|418|419|418|419|418|1500
1684438800000|2023-05-18 19:40:00|||||||||400
1684439100000|2023-05-18 19:45:00|420|419|420|419|420|419|420|418|2100
1684439400000|2023-05-18 19:50:00|421|420|421|420|421|420|421|420|2900
1684439700000|2023-05-18 19:55:00||419||419||419||418|10400
1684503000000|2023-05-19 13:30:00|423|420|423|421|424|422|422|420|1700
1684503300000|2023-05-19 13:35:00|422|422|422|421|423|422|422|420|2000
1684503600000|2023-05-19 13:40:00|423|422|423|421|423|422|421|419|200
1684503900000|2023-05-19 13:45:00|422|420|422|420|423|421|421|419|600
1684504200000|2023-05-19 13:50:00|421|418|420|418|422|419|419|418|1500
1684504500000|2023-05-19 13:55:00|419|419|422|420|422|420|419|418|100
1684504800000|2023-05-19 14:00:00|421|419|420|418|422|420|419|418|1000
1684505100000|2023-05-19 14:05:00|419|419|421|419|421|419|419|418|0
1684505400000|2023-05-19 14:10:00|420|418|418|416|420|418|417|416|400
1684505700000|2023-05-19 14:15:00|419|417|420|418|420|418|419|416|400
1684506000000|2023-05-19 14:20:00|421|419|421|419|421|420|420|418|100
1684506300000|2023-05-19 14:25:00|420|420|419|417|421|420|419|417|400
1684506600000|2023-05-19 14:30:00|420|418|421|420|422|420|420|418|1900
1684506900000|2023-05-19 14:35:00|422|419|419|417|422|419|419|417|100
1684507200000|2023-05-19 14:40:00|418|418|419|417|419|418|418|417|500
1684507500000|2023-05-19 14:45:00|418|418|417|415|418|418|416|415|600
1684507800000|2023-05-19 14:50:00|418|416|418|417|419|417|418|416|100
1684508100000|2023-05-19 14:55:00|419|416|418|416|419|416|418|416|0
1684508400000|2023-05-19 15:00:00|419|417|422|420|422|420|419|417|0
1684508700000|2023-05-19 15:05:00|421|419|421|419|422|420|420|418|200
1684509000000|2023-05-19 15:10:00|420|418|421|420|421|420|420|418|200
1684509300000|2023-05-19 15:15:00|422|421|422|421|423|422|421|419|10900
1684509600000|2023-05-19 15:20:00|423|422|423|422|423|422|422|421|1800
1684509900000|2023-05-19 15:25:00|424|423|421|420|424|423|421|420|400
1684510200000|2023-05-19 15:30:00|422|421|421|420|423|422|421|420|100
1684510500000|2023-05-19 15:35:00|422|421|422|420|423|421|421|420|0
1684510800000|2023-05-19 15:40:00|421|418|421|419|421|420|420|418|1300
1684511100000|2023-05-19 15:45:00|420|418|420|418|421|419|419|418|0
1684511400000|2023-05-19 15:50:00|419|417|418|417|420|417|418|417|100
1684511700000|2023-05-19 15:55:00|419|418|420|418|420|418|419|417|0
1684512000000|2023-05-19 16:00:00|419|417|418|417|420|417|418|417|0
1684512300000|2023-05-19 16:05:00|419|418|420|418|420|418|418|418|0
1684512600000|2023-05-19 16:10:00|419|417|420|418|421|419|419|417|100
1684512900000|2023-05-19 16:15:00|421|419|421|420|421|420|421|419|0
1684513500000|2023-05-19 16:25:00|420|419|420|418|421|419|420|418|300
1684513800000|2023-05-19 16:30:00|419|417|418|417|420|417|418|417|600
1684514100000|2023-05-19 16:35:00|419|416|420|418|420|418|418|416|100
1684514400000|2023-05-19 16:40:00|419|417|420|418|420|418|419|417|0
1684514700000|2023-05-19 16:45:00|419|417|418|417|420|418|418|417|100
1684515300000|2023-05-19 16:55:00|417|416|417|416|417|416|417|416|300
1684515600000|2023-05-19 17:00:00|418|417|419|417|419|417|418|416|4000
1684515900000|2023-05-19 17:05:00|418|416|418|416|419|417|418|416|0
1684516200000|2023-05-19 17:10:00||417||416||417||416|0
1684516500000|2023-05-19 17:15:00|419|417|419|417|419|417|418|416|0
1684516800000|2023-05-19 17:20:00|420|418|420|418|420|418|420|417|300
1684517400000|2023-05-19 17:30:00|419||419||419||419||0
1684517700000|2023-05-19 17:35:00|||||||||100
1684518000000|2023-05-19 17:40:00|420|419|420|419|420|419|420|419|200
1684518300000|2023-05-19 17:45:00|421|418|420|418|421|418|420|418|200
1684518600000|2023-05-19 17:50:00||419||418||419||418|0
1684518900000|2023-05-19 17:55:00||419||418||419||418|0
1684519200000|2023-05-19 18:00:00|419|417|419|417|419|417|418|417|1500
1684519500000|2023-05-19 18:05:00||418||418||418||418|0
1684519800000|2023-05-19 18:10:00|420|417|419|417|420|417|419|417|100
1684520100000|2023-05-19 18:15:00|418|418|419|417|419|418|418|417|100
1684520700000|2023-05-19 18:25:00|418||419||419||418||0
1684521000000|2023-05-19 18:30:00|418|416|418|416|419|416|418|416|100
1684521300000|2023-05-19 18:35:00|417||418||418||417||400
1684521600000|2023-05-19 18:40:00|417||418||418||417||0
1684521900000|2023-05-19 18:45:00|417|415|416|414|418|416|416|414|600
1684522200000|2023-05-19 18:50:00|415|415|416|415|417|415|415|413|1100
1684522500000|2023-05-19 18:55:00|417|414|417|416|417|416|416|414|500
1684522800000|2023-05-19 19:00:00|416|415|417|415|417|415|416|415|800
1684523100000|2023-05-19 19:05:00|416||417||417||416||0
1684523400000|2023-05-19 19:10:00|416|416|417|416|417|416|416|416|0
1684523700000|2023-05-19 19:15:00|418|417|418|416|418|417|418|416|0
1684524000000|2023-05-19 19:20:00|417||417||417||417||0
1684524300000|2023-05-19 19:25:00|||||||||100
1684524600000|2023-05-19 19:30:00|418|417|418|417|418|417|418|416|1400
1684524900000|2023-05-19 19:35:00|417|416|417|416|417|416|417|416|900
1684525500000|2023-05-19 19:45:00|416|415|414|413|416|415|413|412|4600
1684525800000|2023-05-19 19:50:00|415|414|417|415|417|415|415|414|1200
1684526100000|2023-05-19 19:55:00|416|416|419|416|419|416|416|416|3400
1684848600000|2023-05-23 13:30:00|427|421|433|431|433|431|427|421|1300
1684848900000|2023-05-23 13:35:00|435|433|436|435|437|436|435|433|2800
1684849200000|2023-05-23 13:40:00|437|434|435|432|439|438|435|432|3500
1684849500000|2023-05-23 13:45:00|434|433|436|435|437|436|433|431|7100
1684849800000|2023-05-23 13:50:00|434|432|440|438|440|439|433|431|5800
1684850100000|2023-05-23 13:55:00|439|439|438|435|440|439|437|435|800
1684850400000|2023-05-23 14:00:00|437|436|435|433|439|437|435|433|4700
1684850700000|2023-05-23 14:05:00|434|434|436|435|436|435|434|433|2300
1684851000000|2023-05-23 14:10:00|435|434|434|433|435|434|434|433|3400
1684851300000|2023-05-23 14:15:00|433|432|437|435|437|436|433|432|1700
1684851600000|2023-05-23 14:20:00|436|434|436|435|437|436|435|434|2900
1684851900000|2023-05-23 14:25:00|435|434|433|431|437|435|432|430|5200
1684852200000|2023-05-23 14:30:00|432|430|432|431|433|431|429|427|100
1684852500000|2023-05-23 14:35:00|433|432|433|432|434|432|433|431|500
1684852800000|2023-05-23 14:40:00|434|433|435|433|435|433|434|433|200
1684853100000|2023-05-23 14:45:00|434|432|434|432|435|434|433|432|400
1684853400000|2023-05-23 14:50:00|433|431|433|431|433|432|431|429|300
1684853700000|2023-05-23 14:55:00|432|430|434|432|434|433|432|430|200
1684854000000|2023-05-23 15:00:00|435|433|434|432|435|434|434|432|1100
1684854300000|2023-05-23 15:05:00|433|433|435|434|435|434|433|433|300
1684854600000|2023-05-23 15:10:00|434|433|434|432|434|433|433|432|200
1684854900000|2023-05-23 15:15:00|435|433|434|433|435|434|434|432|200
1684855200000|2023-05-23 15:20:00|435|432|435|434|435|434|434|432|0
1684855500000|2023-05-23 15:25:00|436|435|437|436|437|436|436|435|2500
1684855800000|2023-05-23 15:30:00|438|437|435|433|438|437|434|433|1300
1684856100000|2023-05-23 15:35:00|434|432|435|434|435|434|434|432|900
1684856400000|2023-05-23 15:40:00|436|435|436|434|436|435|435|434|900
1684856700000|2023-05-23 15:45:00|435|435|435|434|436|435|435|433|3800
1684857000000|2023-05-23 15:50:00|434|433|435|434|435|434|434|433|1400
1684857300000|2023-05-23 15:55:00|436|435|436|435|436|435|435|435|300
1684857600000|2023-05-23 16:00:00|437|436|436|435|437|436|436|435|500
1684857900000|2023-05-23 16:05:00|435|434|434|433|436|434|434|432|1500
1684858200000|2023-05-23 16:10:00||432||432||433||432|100
1684858500000|2023-05-23 16:15:00|433|431|432|431|433|432|432|431|200
1684858800000|2023-05-23 16:20:00||430||431||431||430|11500
1684859100000|2023-05-23 16:25:00|431|430|431|430|431|431|431|430|0
1684859400000|2023-05-23 16:30:00|430|429|430|428|430|429|430|428|200
1684859700000|2023-05-23 16:35:00|428|427|428|427|430|428|428|427|600
1684860000000|2023-05-23 16:40:00|427|426|428|426|428|427|427|426|2800
1684860300000|2023-05-23 16:45:00|427|427|427|426|429|427|427|426|0
1684860900000|2023-05-23 16:55:00|428|427|427|425|428|427|426|425|1000
1684861200000|2023-05-23 17:00:00|426|426|427|426|428|426|426|425|1100
1684861500000|2023-05-23 17:05:00|426|425|429|427|429|427|426|425|0
1684861800000|2023-05-23 17:10:00|428|426|427|426|429|427|427|426|0
1684862100000|2023-05-23 17:15:00|428|425|426|425|428|425|426|425|800
1684862400000|2023-05-23 17:20:00|425|423|426|424|426|424|424|423|3800
1684862700000|2023-05-23 17:25:00|425|425|423|422|426|425|423|422|200
1684863000000|2023-05-23 17:30:00|424|421|424|423|424|423|424|421|200
1684863300000|2023-05-23 17:35:00|425|421|422|420|425|421|421|419|1700
1684863600000|2023-05-23 17:40:00|421|419|420|419|422|420|420|419|900
1684863900000|2023-05-23 17:45:00|421|418|419|418|421|418|418|417|1800
1684864200000|2023-05-23 17:50:00|418|417|419|418|419|418|418|417|500
1684864500000|2023-05-23 17:55:00|420|417|419|417|420|418|419|417|400
1684864800000|2023-05-23 18:00:00|420|418|420|418|420|418|419|417|0
1684865100000|2023-05-23 18:05:00|419|417|419|418|419|418|419|417|0
1684865400000|2023-05-23 18:10:00|420|417|417|415|420|418|416|415|2700
1684865700000|2023-05-23 18:15:00|416|414|415|413|417|415|413|412|700
1684866000000|2023-05-23 18:20:00|414|412|414|412|415|413|413|412|0
1684866300000|2023-05-23 18:25:00|413|413|411|410|413|413|411|410|700
1684866600000|2023-05-23 18:30:00|410|409|410|409|412|410|410|408|2000
1684866900000|2023-05-23 18:35:00|409|408|409|408|410|409|409|408|1100
1684867200000|2023-05-23 18:40:00|410|409|413|411|413|411|410|408|500
1684867500000|2023-05-23 18:45:00|412|412|413|411|415|413|412|411|500
1684867800000|2023-05-23 18:50:00|414|412|413|411|415|414|412|411|100
1684868100000|2023-05-23 18:55:00|412||412||413||412||0
1684868400000|2023-05-23 19:00:00|413|412|414|412|414|412|413|411|1000
1684868700000|2023-05-23 19:05:00|413|411|412|410|413|412|410|408|900
1684869000000|2023-05-23 19:10:00|413|411|413|412|413|412|412|410|0
1684869300000|2023-05-23 19:15:00|412|411|411|409|413|412|411|409|1300
1684869600000|2023-05-23 19:20:00|413|410|413|411|413|412|413|409|300
1684869900000|2023-05-23 19:25:00|412|412|413|411|413|412|412|411|900
1684870200000|2023-05-23 19:30:00|414|412|417|415|417|415|413|411|2200
1684870500000|2023-05-23 19:35:00|416|414|417|415|417|416|416|414|300
1684870800000|2023-05-23 19:40:00|416|414|415|413|417|415|415|413|300
1684871100000|2023-05-23 19:45:00||414||413||414||413|300
1684871400000|2023-05-23 19:50:00||414||414||414||413|0
1684871700000|2023-05-23 19:55:00|416|415|420|415|420|415|416|415|600
1684935000000|2023-05-24 13:30:00|414|410|413|411|415|413|410|408|5200
1684935300000|2023-05-24 13:35:00|415|413|412|411|416|414|412|410|4600
1684935600000|2023-05-24 13:40:00|413|412|410|409|414|412|410|409|4500
1684935900000|2023-05-24 13:45:00|409|408|408|406|414|412|408|406|1700
1684936200000|2023-05-24 13:50:00|407|405|408|405|408|406|405|404|1800
1684936500000|2023-05-24 13:55:00|409|406|408|406|409|408|407|405|5700
1684936800000|2023-05-24 14:00:00|407|405|405|403|407|405|404|403|400
1684937100000|2023-05-24 14:05:00|404|402|404|403|406|404|404|402|1800
1684937400000|2023-05-24 14:10:00|405|404|406|404|407|405|405|403|1400
1684937700000|2023-05-24 14:15:00|405|405|406|404|406|405|404|403|600
1684938000000|2023-05-24 14:20:00|405|403|405|403|406|404|404|403|600
1684938300000|2023-05-24 14:25:00|404|404|403|402|404|404|403|401|4500
1684938600000|2023-05-24 14:30:00|404|403|405|404|405|404|403|402|100
1684938900000|2023-05-24 14:35:00|406|405|406|405|407|405|405|404|1400
1684939200000|2023-05-24 14:40:00|405|404|405|404|406|404|405|404|300
1684939500000|2023-05-24 14:45:00|407|405|406|405|408|407|406|404|1300
1684939800000|2023-05-24 14:50:00|405|404|404|403|407|405|404|403|1300
1684940100000|2023-05-24 14:55:00|405|402|402|400|405|402|401|400|3200
1684940400000|2023-05-24 15:00:00|403|401|403|401|403|401|402|400|1700
1684940700000|2023-05-24 15:05:00|402|402|401|400|403|402|401|400|500
1684941000000|2023-05-24 15:10:00|402|401|401|400|402|401|401|400|500
1684941300000|2023-05-24 15:15:00|402|401|402|401|402|401|402|400|1700
1684941600000|2023-05-24 15:20:00|403|402|403|402|403|402|402|401|300
1684941900000|2023-05-24 15:25:00|404|403|404|403|405|404|404|403|600
1684942200000|2023-05-24 15:30:00|406|404|406|404|406|405|405|404|100
1684942500000|2023-05-24 15:35:00|405|405|406|405|407|405|405|404|1100
1684942800000|2023-05-24 15:40:00|405|404|404|403|405|405|404|402|400
1684943100000|2023-05-24 15:45:00||402||403||403||402|1200
1684943400000|2023-05-24 15:50:00|||||||||100
1684943700000|2023-05-24 15:55:00|405|404|405|404|405|404|405|404|500
1684944000000|2023-05-24 16:00:00|406|405|406|405|406|405|406|405|600
1684944300000|2023-05-24 16:05:00|405|404|405|404|405|404|405|403|300
1684944600000|2023-05-24 16:10:00|404|403|405|403|405|404|403|402|500
1684944900000|2023-05-24 16:15:00|404|404|403|402|405|404|403|402|0
1684945200000|2023-05-24 16:20:00|||||||||100
1684945500000|2023-05-24 16:25:00|405|403|405|403|406|404|404|403|1000
1684945800000|2023-05-24 16:30:00|404|402|404|403|404|403|404|402|700
1684946100000|2023-05-24 16:35:00|||||||||100
1684946400000|2023-05-24 16:40:00|||||||||400
1684947000000|2023-05-24 16:50:00|403|402|403|401|403|402|403|401|300
1684947300000|2023-05-24 16:55:00||402||401||402||401|300
1684947600000|2023-05-24 17:00:00|402|400|403|402|403|402|402|400|1500
1684947900000|2023-05-24 17:05:00|402|400|403|401|403|402|402|400|500
1684948200000|2023-05-24 17:10:00||402||402||402||401|0
1684948500000|2023-05-24 17:15:00|404|403|404|403|405|403|404|402|300
1684948800000|2023-05-24 17:20:00|405|404|405|404|406|404|405|404|0
1684949100000|2023-05-24 17:25:00|404|403|405|404|406|404|404|403|300
1684949400000|2023-05-24 17:30:00|406|405|406|404|406|405|405|404|1000
1684949700000|2023-05-24 17:35:00||405||405||405||404|100
1684950000000|2023-05-24 17:40:00|407||407||407||407||400
1684950300000|2023-05-24 17:45:00|406||407||407||406||0
1684950600000|2023-05-24 17:50:00||406||405||406||405|0
1684950900000|2023-05-24 17:55:00|406|404|406|405|407|405|406|404|200
1684951200000|2023-05-24 18:00:00|407|404|405|403|407|406|404|403|200
1684951500000|2023-05-24 18:05:00||404||403||404||403|0
1684951800000|2023-05-24 18:10:00|404|404|406|404|406|404|404|404|600
1684952100000|2023-05-24 18:15:00||405||405||405||404|1400
1684952400000|2023-05-24 18:20:00|407|406|407|406|407|406|406|406|1800
1684952700000|2023-05-24 18:25:00|406|405|405|404|406|405|405|404|400
1684953000000|2023-05-24 18:30:00|406|405|407|405|407|405|406|405|400
1684953300000|2023-05-24 18:35:00||406||406||406||406|0
1684954200000|2023-05-24 18:50:00|408||407||408||407||0
1684954500000|2023-05-24 18:55:00|408|405|407|405|408|405|406|405|100
1684954800000|2023-05-24 19:00:00|406|404|406|404|406|405|406|404|1300
1684955100000|2023-05-24 19:05:00||405||405||405||404|300
1684955400000|2023-05-24 19:10:00|||||||||100
1684955700000|2023-05-24 19:15:00|407|406|407|406|407|406|406|406|1100
1684956000000|2023-05-24 19:20:00|408|407|408|407|409|408|408|407|5700
1684956300000|2023-05-24 19:25:00|409|408|410|409|410|409|408|407|1800
1684956600000|2023-05-24 19:30:00|411|410|410|409|412|411|410|409|1700
1684956900000|2023-05-24 19:35:00|409|408|409|408|410|409|409|407|1300
1684957200000|2023-05-24 19:40:00|408|407|408|407|408|407|408|407|1100
1684957500000|2023-05-24 19:45:00|409|408|411|410|411|410|409|408|2200
1684957800000|2023-05-24 19:50:00|410|408|409|408|410|409|408|407|1200
1684958100000|2023-05-24 19:55:00|408|407|410|407|410|408|408|407|4900
1685021400000|2023-05-25 13:30:00|415|406|411|408|415|409|410|406|0
1685021700000|2023-05-25 13:35:00|412|410|409|407|412|410|407|406|1500
1685022000000|2023-05-25 13:40:00|410|408|406|404|410|408|406|404|900
1685022300000|2023-05-25 13:45:00|407|405|407|405|409|407|406|404|100
1685022600000|2023-05-25 13:50:00|408|406|409|407|410|407|408|406|0
1685022900000|2023-05-25 13:55:00|408|406|406|405|409|406|406|405|100
1685023200000|2023-05-25 14:00:00|407|404|406|404|407|404|405|404|700
1685023500000|2023-05-25 14:05:00|407|403|406|405|407|405|405|403|200
1685023800000|2023-05-25 14:10:00|407|404|405|404|407|405|405|403|700
1685024100000|2023-05-25 14:15:00|406|403|405|403|406|404|405|403|0
1685024400000|2023-05-25 14:20:00|404|402|405|403|406|404|404|402|2000
1685024700000|2023-05-25 14:25:00|404|402|406|404|406|405|404|402|600
1685025000000|2023-05-25 14:30:00|405|405|405|403|406|405|405|403|100
1685025300000|2023-05-25 14:35:00|404|402|405|403|405|403|404|402|400
1685025600000|2023-05-25 14:40:00|404|402|404|403|404|403|404|402|0
1685025900000|2023-05-25 14:45:00|405|404|406|403|406|404|404|402|300
1685026200000|2023-05-25 14:50:00|405|404|404|403|406|404|404|403|0
1685026500000|2023-05-25 14:55:00|405|404|404|403|406|404|404|403|500
1685026800000|2023-05-25 15:00:00|405|402|403|401|405|402|403|401|1900
1685027100000|2023-05-25 15:05:00|402|402|403|402|403|402|402|402|0
1685027400000|2023-05-25 15:10:00|404||404||404||404||100
1685027700000|2023-05-25 15:15:00|403|401|403|401|404|401|403|401|100
1685028000000|2023-05-25 15:20:00|402|400|403|401|403|401|402|400|100
1685028300000|2023-05-25 15:25:00|402|400|402|400|402|400|402|400|300
1685028600000|2023-05-25 15:30:00|401|399|399|398|401|399|399|398|600
1685028900000|2023-05-25 15:35:00|400||399||400||399||400
1685029200000|2023-05-25 15:40:00|398|397|399|398|399|398|398|397|500
1685029500000|2023-05-25 15:45:00|400|399|401|399|402|400|399|398|900
1685029800000|2023-05-25 15:50:00|400||400||401||400||3200
1685030100000|2023-05-25 15:55:00|399|398|400|398|400|398|399|398|400
1685030400000|2023-05-25 16:00:00|401|399|401|399|402|400|400|399|1700
1685030700000|2023-05-25 16:05:00|400|398|399|398|400|398|399|398|300
1685031300000|2023-05-25 16:15:00|400|399|401|399|402|400|400|399|200
1685031600000|2023-05-25 16:20:00|400|400|401|399|402|400|400|399|500
1685031900000|2023-05-25 16:25:00|400|398|401|399|401|399|400|398|0
1685032200000|2023-05-25 16:30:00|400|400|400|398|400|400|400|398|100
1685032500000|2023-05-25 16:35:00|401|399|402|400|402|400|401|399|0
1685032800000|2023-05-25 16:40:00|403|401|402|400|403|401|402|400|0
1685033100000|2023-05-25 16:45:00|401|399|401|400|402|400|401|399|0
1685033400000|2023-05-25 16:50:00|402|401|402|400|402|401|402|400|100
1685033700000|2023-05-25 16:55:00|401|401|401|399|401|401|401|399|100
1685034000000|2023-05-25 17:00:00||400||400||400||399|0
1685034300000|2023-05-25 17:05:00|400|399|400|399|401|399|400|399|0
1685034600000|2023-05-25 17:10:00|399|398|399|398|399|398|399|398|500
1685034900000|2023-05-25 17:15:00|400||400||400||400||900
1685035200000|2023-05-25 17:20:00||399||398||399||398|600
1685035500000|2023-05-25 17:25:00||399||399||399||399|3900
1685035800000|2023-05-25 17:30:00|401|400|402|401|403|402|401|400|1100
1685036100000|2023-05-25 17:35:00|403|402|403|402|403|402|402|401|400
1685036400000|2023-05-25 17:40:00|402|401|403|401|403|401|402|401|800
1685037000000|2023-05-25 17:50:00|404|402|403|401|405|403|403|401|1300
1685037300000|2023-05-25 17:55:00|404|402|403|401|404|402|403|401|4900
1685037600000|2023-05-25 18:00:00|404|402|404|402|404|402|403|401|4900
1685037900000|2023-05-25 18:05:00|403|401|404|402|404|402|403|401|200
1685038500000|2023-05-25 18:15:00|403|403|404|403|404|403|403|402|200
1685038800000|2023-05-25 18:20:00||402||402||403||402|0
1685039100000|2023-05-25 18:25:00|405|403|405|403|405|404|405|403|100
1685039400000|2023-05-25 18:30:00|404|402|406|404|406|404|404|402|1600
1685039700000|2023-05-25 18:35:00|405|403|405|403|406|404|405|403|0
1685040000000|2023-05-25 18:40:00|403|402|404|402|405|403|403|402|300
1685040300000|2023-05-25 18:45:00|405|403|405|404|406|404|403|401|1800
1685040600000|2023-05-25 18:50:00|406|403|407|405|407|405|406|403|200
1685040900000|2023-05-25 18:55:00|408|406|407|405|408|406|407|405|0
1685041200000|2023-05-25 19:00:00|408|406|407|406|408|406|407|405|0
1685041500000|2023-05-25 19:05:00|408|407|409|407|410|408|408|406|1800
1685041800000|2023-05-25 19:10:00|410|408|410|408|410|408|409|407|1400
1685042100000|2023-05-25 19:15:00|411|409|410|408|412|411|410|408|1600
1685042400000|2023-05-25 19:20:00|409|409|409|408|409|409|409|408|100
1685042700000|2023-05-25 19:25:00|408|407|408|407|408|408|408|407|6400
1685043000000|2023-05-25 19:30:00|407|406|407|405|407|406|407|405|100
1685043300000|2023-05-25 19:35:00||406||406||406||405|300
1685043600000|2023-05-25 19:40:00|408|407|408|407|408|407|408|406|500
1685044200000|2023-05-25 19:50:00|407|406|407|406|407|406|407|406|2100
1685044500000|2023-05-25 19:55:00|406|405|410|405|410|405|405|404|3600
1685107800000|2023-05-26 13:30:00|408|402|411|408|412|409|406|402|1700
1685108100000|2023-05-26 13:35:00|410|406|411|410|412|410|408|405|800
1685108400000|2023-05-26 13:40:00|412|409|408|406|413|411|408|406|1900
1685108700000|2023-05-26 13:45:00|409|407|408|406|410|408|408|406|200
1685109000000|2023-05-26 13:50:00|409|407|407|405|409|408|407|405|2000
1685109300000|2023-05-26 13:55:00|409|407|409|407|409|407|408|406|200
1685109600000|2023-05-26 14:00:00|410|408|412|410|412|410|410|407|1800
1685109900000|2023-05-26 14:05:00|413|411|412|410|413|411|411|410|500
1685110200000|2023-05-26 14:10:00|411|409|411|409|412|411|410|409|4400
1685110500000|2023-05-26 14:15:00|412|410|414|413|415|413|412|410|2500
1685110800000|2023-05-26 14:20:00|415|414|416|415|416|415|414|412|1400
1685111100000|2023-05-26 14:25:00|415|414|418|416|418|417|415|414|5900
1685111400000|2023-05-26 14:30:00|419|417|419|417|419|417|416|415|1100
1685111700000|2023-05-26 14:35:00|418|418|418|416|419|418|418|416|600
1685112000000|2023-05-26 14:40:00|417||417||417||417||1000
1685112600000|2023-05-26 14:50:00|416|415|416|415|416|415|416|415|200
1685112900000|2023-05-26 14:55:00|||||||||200
1685113200000|2023-05-26 15:00:00|417|416|417|415|419|417|417|415|5100
1685113500000|2023-05-26 15:05:00|418|416|418|416|418|416|418|415|1200
1685113800000|2023-05-26 15:10:00|417|415|417|415|418|416|416|414|1100
1685114100000|2023-05-26 15:15:00|416|416|417|415|417|416|416|415|700
1685114400000|2023-05-26 15:20:00||416||416||416||415|0
1685114700000|2023-05-26 15:25:00|418|415|418|416|418|417|418|415|800
1685115000000|2023-05-26 15:30:00|419|417|419|417|419|418|419|416|900
1685115300000|2023-05-26 15:35:00||418||417||418||417|300
1685115600000|2023-05-26 15:40:00||418||417||418||417|400
1685115900000|2023-05-26 15:45:00|418|416|419|417|420|418|418|416|200
1685116200000|2023-05-26 15:50:00|418|416|418|416|419|417|418|416|0
1685116500000|2023-05-26 15:55:00|419|417|419|417|419|417|418|416|200
1685116800000|2023-05-26 16:00:00|418|416|419|417|419|417|417|416|500
1685117100000|2023-05-26 16:05:00|418|416|418|417|418|417|418|416|1500
1685117700000|2023-05-26 16:15:00|419||418||419||418||0
1685118000000|2023-05-26 16:20:00|419||419||419||419||0
1685118300000|2023-05-26 16:25:00|418|416|418|416|419|416|418|416|900
1685118900000|2023-05-26 16:35:00||417||416||417||416|700
1685119200000|2023-05-26 16:40:00|417|415|417|415|417|415|417|415|300
1685119500000|2023-05-26 16:45:00|415|414|415|414|415|414|415|414|400
1685119800000|2023-05-26 16:50:00|416|415|416|414|416|415|415|414|200
1685120100000|2023-05-26 16:55:00|417|415|416|415|417|415|416|415|100
1685120400000|2023-05-26 17:00:00|417||416||417||416||0
1685120700000|2023-05-26 17:05:00|417|416|417|415|417|416|416|415|900
1685121300000|2023-05-26 17:15:00|416||416||416||416||0
1685121600000|2023-05-26 17:20:00||414||415||415||414|0
1685121900000|2023-05-26 17:25:00||414||414||414||414|0
1685122500000|2023-05-26 17:35:00|415|415|416|415|417|415|415|415|4700
1685122800000|2023-05-26 17:40:00|415|414|414|413|416|414|414|413|1000
1685123100000|2023-05-26 17:45:00|415|412|413|411|415|412|413|411|400
1685123400000|2023-05-26 17:50:00|412||412||412||412||0
1685123700000|2023-05-26 17:55:00|413||412||413||412||100
1685124000000|2023-05-26 18:00:00||410||410||410||410|300
1685124300000|2023-05-26 18:05:00|411|409|410|408|411|409|410|408|600
1685124600000|2023-05-26 18:10:00|411|409|410|409|411|409|410|409|100
1685124900000|2023-05-26 18:15:00|411|410|411|409|412|410|411|409|900
1685125200000|2023-05-26 18:20:00|412|410|413|411|413|411|412|410|200
1685125500000|2023-05-26 18:25:00|414|412|414|412|414|412|413|412|100
1685125800000|2023-05-26 18:30:00|413|411|413|411|413|411|413|411|0
1685126100000|2023-05-26 18:35:00|||||||||100
1685126400000|2023-05-26 18:40:00|414|412|414|412|414|412|414|412|100
1685126700000|2023-05-26 18:45:00|413|411|413|412|413|412|413|411|1900
1685127000000|2023-05-26 18:50:00|414|411|414|412|414|412|414|411|400
1685127300000|2023-05-26 18:55:00|413|411|413|411|413|411|413|411|400
1685127600000|2023-05-26 19:00:00|411|412|412|410|412|412|411|410|500
1685127900000|2023-05-26 19:05:00|413|411|413|411|413|411|412|410|100
1685128200000|2023-05-26 19:10:00|412|412|413|411|413|412|412|411|400
1685128500000|2023-05-26 19:15:00|414|412|413|412|414|412|413|412|100
1685128800000|2023-05-26 19:20:00|412|411|412|411|412|411|412|411|0
1685129100000|2023-05-26 19:25:00|411|410|411|410|412|410|411|410|700
1685129400000|2023-05-26 19:30:00|||||||||3800
1685129700000|2023-05-26 19:35:00|412|411|412|411|412|411|412|410|1000
1685130000000|2023-05-26 19:40:00|411|410|411|409|411|410|411|409|2100
1685130300000|2023-05-26 19:45:00|410|410|411|410|411|410|410|409|2000
1685130600000|2023-05-26 19:50:00|410|409|409|408|410|409|409|408|1200
1685130900000|2023-05-26 19:55:00|410|409|410|407|410|409|409|407|6400
1685367000000|2023-05-29 13:30:00|420|418|420|418|427|423|419|418|3500
1685367300000|2023-05-29 13:35:00|418|416|423|420|423|420|418|415|7100
1685367600000|2023-05-29 13:40:00|422|419|422|420|423|420|422|419|300
1685367900000|2023-05-29 13:45:00|430|426|426|422|430|426|426|422|5600
1685368200000|2023-05-29 13:50:00|427|425|427|426|427|426|425|425|11100
1685368500000|2023-05-29 13:55:00|426|425|428|423|429|428|426|423|8900
1685368800000|2023-05-29 14:00:00|427|422|427|423|428|425|426|422|1300
1685369100000|2023-05-29 14:05:00|426|424|427|424|427|424|424|423|600
1685369400000|2023-05-29 14:10:00|425|423|427|424|427|424|425|423|0
1685369700000|2023-05-29 14:15:00|426|423|430|428|430|428|426|423|7100
1685370000000|2023-05-29 14:20:00|429|425|427|425|430|426|427|425|1700
1685370300000|2023-05-29 14:25:00|429|426|428|426|429|426|427|425|700
1685370600000|2023-05-29 14:30:00|427|425|428|426|428|427|427|425|800
1685370900000|2023-05-29 14:35:00|427|425|425|424|427|426|425|424|4100
1685371200000|2023-05-29 14:40:00|424|422|426|424|427|424|423|421|2600
1685371500000|2023-05-29 14:45:00|427|425|426|425|427|425|426|425|600
1685371800000|2023-05-29 14:50:00|425|424|426|425|426|425|425|423|500
1685372100000|2023-05-29 14:55:00|425|424|425|423|425|424|425|423|500
1685372400000|2023-05-29 15:00:00||424||424||424||424|700
1685372700000|2023-05-29 15:05:00|426|425|426|425|426|425|426|425|0
1685373000000|2023-05-29 15:10:00|425|424|425|424|426|424|425|424|700
1685373300000|2023-05-29 15:15:00||423||423||423||423|900
1685373600000|2023-05-29 15:20:00||424||424||424||424|800
1685373900000|2023-05-29 15:25:00|||||||||200
1685374200000|2023-05-29 15:30:00|||||||||300
1685374500000|2023-05-29 15:35:00|424|423|424|423|424|423|424|423|400
1685374800000|2023-05-29 15:40:00|||||||||200
1685375100000|2023-05-29 15:45:00|||||||||100
1685375400000|2023-05-29 15:50:00||422||422||423||422|1300
1685375700000|2023-05-29 15:55:00|423|421|424|421|424|423|423|421|1200
1685376000000|2023-05-29 16:00:00||422||422||422||422|1900
1685376300000|2023-05-29 16:05:00|||||||||100
1685376600000|2023-05-29 16:10:00||423||422||423||422|300
1685376900000|2023-05-29 16:15:00|423||423||423||423||400
1685377500000|2023-05-29 16:25:00|422|421|422|421|422|421|422|421|1000
1685377800000|2023-05-29 16:30:00|421|420|421|420|421|420|421|420|1400
1685378400000|2023-05-29 16:40:00|||||||||2500
1685378700000|2023-05-29 16:45:00|||||||||600
1685379300000|2023-05-29 16:55:00|||||||||1000
1685379600000|2023-05-29 17:00:00|||||||||1500
1685379900000|2023-05-29 17:05:00|||||||||1900
1685380200000|2023-05-29 17:10:00|||||||||300
1685380500000|2023-05-29 17:15:00|420|419|421|419|421|419|420|419|300
1685380800000|2023-05-29 17:20:00|420||420||420||420||300
1685381400000|2023-05-29 17:30:00|||||||||1900
1685381700000|2023-05-29 17:35:00|||||||||100
1685382000000|2023-05-29 17:40:00|||||||||300
1685382300000|2023-05-29 17:45:00|421|420|421|420|421|420|421|420|4900
1685382900000|2023-05-29 17:55:00|||||||||800
1685383200000|2023-05-29 18:00:00|||||||||3500
1685383500000|2023-05-29 18:05:00|||||||||500
1685383800000|2023-05-29 18:10:00|||||||||1500
1685384100000|2023-05-29 18:15:00|422||422||422||422||1200
1685384400000|2023-05-29 18:20:00|423|421|423|421|423|421|423|421|600
1685385000000|2023-05-29 18:30:00|424|422|424|422|424|422|424|422|100
1685385300000|2023-05-29 18:35:00|||||||||100
1685385600000|2023-05-29 18:40:00|423||423||424||423||100
1685385900000|2023-05-29 18:45:00|424||424||424||424||0
1685386200000|2023-05-29 18:50:00|423|421|422|420|423|421|422|420|200
1685386500000|2023-05-29 18:55:00|||||||||100
1685386800000|2023-05-29 19:00:00|423|421|423|421|423|421|422|420|100
1685387100000|2023-05-29 19:05:00|422||423||423||422||2200
1685387700000|2023-05-29 19:15:00||422||422||422||421|0
1685388000000|2023-05-29 19:20:00|424||424||424||423||0
1685388300000|2023-05-29 19:25:00|423||424||424||423||100
1685388900000|2023-05-29 19:35:00|423||424||424||423||400
1685389200000|2023-05-29 19:40:00|423||424||424||423||0
1685389500000|2023-05-29 19:45:00|423||424||424||423||100
1685389800000|2023-05-29 19:50:00|423||423||423||423||400
1685390100000|2023-05-29 19:55:00|424|423|424|423|424|423|424|423|2900
1685453400000|2023-05-30 13:30:00|432|430|440|438|440|438|432|426|7800
1685453700000|2023-05-30 13:35:00|441|439|440|437|444|442|437|436|10300
1685454000000|2023-05-30 13:40:00|439|438|437|436|441|439|437|435|3600
1685454300000|2023-05-30 13:45:00|439|437|440|438|440|439|438|436|1800
1685454600000|2023-05-30 13:50:00|439|437|432|430|440|439|430|428|1600
1685454900000|2023-05-30 13:55:00|431|429|433|430|434|432|429|427|600
1685455200000|2023-05-30 14:00:00|432|429|429|427|432|429|428|426|1400
1685455500000|2023-05-30 14:05:00|430|428|433|431|434|432|429|428|100
1685455800000|2023-05-30 14:10:00|432|430|432|430|434|432|431|430|3000
1685456100000|2023-05-30 14:15:00|431|431|435|433|435|433|431|430|2200
1685456400000|2023-05-30 14:20:00|436|434|434|432|436|434|431|430|2100
1685456700000|2023-05-30 14:25:00|433|433|432|430|433|433|430|429|900
1685457000000|2023-05-30 14:30:00|431|429|432|431|432|431|430|429|1100
1685457300000|2023-05-30 14:35:00|434|432|432|431|434|432|432|431|400
1685457600000|2023-05-30 14:40:00|431|430|431|429|431|430|430|428|600
1685457900000|2023-05-30 14:45:00|430|428|429|428|431|429|429|428|1100
1685458200000|2023-05-30 14:50:00|430|427|429|427|430|427|428|427|1600
1685458500000|2023-05-30 14:55:00|430|428|430|429|431|430|429|428|14500
1685458800000|2023-05-30 15:00:00|429|428|430|429|431|429|428|427|1500
1685459100000|2023-05-30 15:05:00|429|428|430|428|431|429|429|427|200
1685459400000|2023-05-30 15:10:00|429|429|430|429|431|430|429|428|600
1685459700000|2023-05-30 15:15:00|431|430|430|429|432|430|430|429|1300
1685460000000|2023-05-30 15:20:00|431|430|428|427|431|430|428|426|400
1685460300000|2023-05-30 15:25:00|429|428|430|429|430|429|429|428|300
1685460600000|2023-05-30 15:30:00|429|428|431|429|432|430|429|427|700
1685460900000|2023-05-30 15:35:00|430|430|432|430|432|430|430|430|0
1685461200000|2023-05-30 15:40:00|431|431|430|429|432|431|430|429|200
1685461500000|2023-05-30 15:45:00|431|428|430|428|431|429|429|427|500
1685461800000|2023-05-30 15:50:00|429|429|431|429|431|429|429|429|0
1685462100000|2023-05-30 15:55:00|430|428|427|426|431|428|427|426|1000
1685462400000|2023-05-30 16:00:00|428|427|428|426|429|427|427|426|400
1685462700000|2023-05-30 16:05:00|427|425|428|426|428|426|426|425|500
1685463000000|2023-05-30 16:10:00|427|425|428|426|428|426|427|425|100
1685463300000|2023-05-30 16:15:00|427|425|425|424|428|425|425|424|2900
1685463600000|2023-05-30 16:20:00|424|423|425|423|425|423|424|422|200
1685463900000|2023-05-30 16:25:00|424|422|423|421|425|423|422|420|1200
1685464200000|2023-05-30 16:30:00|422|422|423|422|424|422|422|422|0
1685464500000|2023-05-30 16:35:00|424|423|422|420|424|423|421|419|900
1685464800000|2023-05-30 16:40:00|421|419|421|420|422|420|421|419|1200
1685465100000|2023-05-30 16:45:00|420|419|422|420|422|420|420|419|1300
1685465400000|2023-05-30 16:50:00|421|421|420|418|421|421|419|418|300
1685465700000|2023-05-30 16:55:00|421|419|422|420|422|420|420|419|100
1685466000000|2023-05-30 17:00:00|421|421|423|421|423|421|421|421|100
1685466300000|2023-05-30 17:05:00|422|420|422|420|422|420|421|420|600
1685466600000|2023-05-30 17:10:00|421||422||422||421||0
1685466900000|2023-05-30 17:15:00|421||422||422||421||0
1685467200000|2023-05-30 17:20:00|421||422||422||421||0
1685467500000|2023-05-30 17:25:00|421|419|421|419|422|419|420|419|1500
1685467800000|2023-05-30 17:30:00|420|420|422|420|422|420|420|420|0
1685468100000|2023-05-30 17:35:00|423|421|425|424|425|424|422|421|100
1685468400000|2023-05-30 17:40:00|424|423|425|424|425|424|424|422|900
1685468700000|2023-05-30 17:45:00||423||424||424||423|200
1685469000000|2023-05-30 17:50:00|427|425|435|434|435|434|426|425|3700
1685469300000|2023-05-30 17:55:00|434|432|433|431|434|432|429|427|1300
1685469600000|2023-05-30 18:00:00|432|430|427|425|433|430|427|425|600
1685469900000|2023-05-30 18:05:00|426|426|427|425|427|426|426|425|100
1685470200000|2023-05-30 18:10:00|426|426|427|425|427|426|426|425|0
1685470500000|2023-05-30 18:15:00|426|426|427|425|427|426|426|425|500
1685470800000|2023-05-30 18:20:00|426|426|428|427|428|427|426|426|100
1685471100000|2023-05-30 18:25:00|429|428|427|425|429|428|426|425|300
1685471400000|2023-05-30 18:30:00|426|426|428|426|430|429|426|425|700
1685471700000|2023-05-30 18:35:00|427|425|428|426|428|427|427|425|1100
1685472000000|2023-05-30 18:40:00|427|427|430|428|430|428|427|427|0
1685472300000|2023-05-30 18:45:00|429|427|429|428|430|428|429|427|800
1685472600000|2023-05-30 18:50:00|430|427|430|429|430|429|430|427|200
1685472900000|2023-05-30 18:55:00|429|428|428|427|429|428|428|427|1000
1685473200000|2023-05-30 19:00:00|430|428|430|428|430|428|428|427|200
1685473500000|2023-05-30 19:05:00|429|429|430|428|430|429|429|428|200
1685473800000|2023-05-30 19:10:00|429|427|429|427|430|427|429|427|100
1685474100000|2023-05-30 19:15:00|428|426|427|425|429|426|426|425|500
1685474400000|2023-05-30 19:20:00|426|426|425|424|426|426|425|423|1200
1685474700000|2023-05-30 19:25:00|426|425|428|426|428|426|425|425|500
1685475000000|2023-05-30 19:30:00|429|427|428|427|429|427|428|427|300
1685475300000|2023-05-30 19:35:00|429|428|428|427|429|428|428|427|400
1685475600000|2023-05-30 19:40:00|427|426|428|427|428|427|427|426|1500
1685475900000|2023-05-30 19:45:00|429||428||429||428||500
1685476200000|2023-05-30 19:50:00|427|426|427|426|428|426|427|426|400
1685476500000|2023-05-30 19:55:00|428|425|430|428|430|428|428|425|3100
1685539800000|2023-05-31 13:30:00|420|417|420|417|426|423|419|417|2100
1685540100000|2023-05-31 13:35:00|422|418|426|424|426|424|421|418|200
1685540400000|2023-05-31 13:40:00|427|425|423|421|428|425|422|420|1100
1685540700000|2023-05-31 13:45:00|424|422|423|421|425|422|422|420|1300
1685541000000|2023-05-31 13:50:00|424|422|422|421|424|422|421|420|0
1685541300000|2023-05-31 13:55:00|423|422|425|423|426|424|422|421|800
1685541600000|2023-05-31 14:00:00|424|422|426|424|426|424|422|421|200
1685541900000|2023-05-31 14:05:00|425|423|423|421|425|423|423|421|200
1685542200000|2023-05-31 14:10:00|424|422|423|422|424|422|422|421|0
1685542500000|2023-05-31 14:15:00|424|421|421|419|424|421|420|419|5600
1685542800000|2023-05-31 14:20:00|422|420|422|420|424|422|422|420|400
1685543100000|2023-05-31 14:25:00|423|421|424|422|424|422|422|420|1400
1685543400000|2023-05-31 14:30:00|423|421|425|423|425|424|423|421|1100
1685543700000|2023-05-31 14:35:00|424|424|427|425|427|425|424|423|2300
1685544000000|2023-05-31 14:40:00|426|424|427|425|429|427|426|424|1800
1685544300000|2023-05-31 14:45:00|428|426|428|426|428|426|426|424|100
1685544600000|2023-05-31 14:50:00|427|425|429|427|429|427|427|425|200
1685544900000|2023-05-31 14:55:00|428|428|429|428|429|428|428|426|0
1685545200000|2023-05-31 15:00:00|428|427|427|426|429|427|427|425|400
1685545500000|2023-05-31 15:05:00|428|425|425|423|428|426|425|423|200
1685545800000|2023-05-31 15:10:00|426|424|426|424|426|424|425|424|0
1685546100000|2023-05-31 15:15:00|425|425|426|424|426|425|425|423|400
1685546400000|2023-05-31 15:20:00|425|425|427|426|427|426|425|424|1900
1685546700000|2023-05-31 15:25:00|426|424|425|423|426|425|425|423|200
1685547000000|2023-05-31 15:30:00|424|424|425|423|425|424|424|422|0
1685547300000|2023-05-31 15:35:00|424|424|425|424|425|424|424|424|0
1685547600000|2023-05-31 15:40:00|426|425|426|424|427|425|426|424|2100
1685547900000|2023-05-31 15:45:00|427|425|427|426|427|426|426|425|100
1685548200000|2023-05-31 15:50:00|428|425|427|425|428|427|427|425|100
1685548500000|2023-05-31 15:55:00|426|424|425|423|426|424|424|423|600
1685548800000|2023-05-31 16:00:00|426|424|426|424|426|424|426|423|6100
1685549100000|2023-05-31 16:05:00|425|423|425|423|426|423|424|423|700
1685549400000|2023-05-31 16:10:00|426|424|426|425|426|425|425|423|2100
1685549700000|2023-05-31 16:15:00|||||||||1300
1685550000000|2023-05-31 16:20:00|427|426|428|426|428|427|427|426|900
1685550300000|2023-05-31 16:25:00|427|427|428|426|428|427|427|426|300
1685550600000|2023-05-31 16:30:00|429|427|431|429|431|429|429|427|200
1685550900000|2023-05-31 16:35:00|430|428|428|426|430|428|428|426|900
1685551200000|2023-05-31 16:40:00|427|427|428|426|428|427|427|426|200
1685551500000|2023-05-31 16:45:00|430|427|431|429|432|430|430|426|400
1685551800000|2023-05-31 16:50:00|430|428|429|427|430|428|428|426|100
1685552100000|2023-05-31 16:55:00|428||429||429||428||700
1685552400000|2023-05-31 17:00:00|430|428|431|429|431|429|430|427|1600
1685552700000|2023-05-31 17:05:00|430|430|430|428|430|430|429|428|300
1685553000000|2023-05-31 17:10:00|431|429|430|429|431|429|430|429|1100
1685553300000|2023-05-31 17:15:00|431||431||431||431||1600
1685553600000|2023-05-31 17:20:00|430|430|432|431|432|431|430|430|200
1685553900000|2023-05-31 17:25:00|433|432|433|431|433|432|432|431|0
1685554200000|2023-05-31 17:30:00|432|430|433|431|433|432|431|429|100
1685554500000|2023-05-31 17:35:00|434|432|434|433|434|433|433|431|200
1685554800000|2023-05-31 17:40:00|435|434|434|432|435|434|433|432|400
1685555100000|2023-05-31 17:45:00|433|431|434|432|435|433|433|431|300
1685555400000|2023-05-31 17:50:00|435|433|434|432|435|433|434|432|0
1685555700000|2023-05-31 17:55:00|435|433|436|435|436|435|435|432|200
1685556000000|2023-05-31 18:00:00|435|434|438|436|438|436|434|433|1200
1685556300000|2023-05-31 18:05:00|437|437|436|435|438|437|436|435|300
1685556600000|2023-05-31 18:10:00|435|434|435|434|436|434|435|434|200
1685556900000|2023-05-31 18:15:00|434|433|438|437|439|438|434|433|2100
1685557200000|2023-05-31 18:20:00|439|438|439|437|439|438|438|437|500
1685557500000|2023-05-31 18:25:00|440|438|440|439|440|439|440|437|900
1685557800000|2023-05-31 18:30:00|439|438|439|438|440|438|439|438|500
1685558100000|2023-05-31 18:35:00|440|439|443|441|443|442|440|439|5500
1685558400000|2023-05-31 18:40:00|442|442|442|440|442|442|441|440|800
1685558700000|2023-05-31 18:45:00|441|441|441|439|442|441|441|439|6000
1685559000000|2023-05-31 18:50:00|440|438|439|437|441|438|439|437|0
1685559300000|2023-05-31 18:55:00|440|438|441|439|442|440|440|438|800
1685559600000|2023-05-31 19:00:00|440|440|438|437|441|440|438|436|6400
1685559900000|2023-05-31 19:05:00|439|438|440|439|440|439|438|437|700
1685560200000|2023-05-31 19:10:00|441|440|441|439|441|440|441|439|900
1685560500000|2023-05-31 19:15:00|440|438|441|439|441|439|440|438|1100
1685560800000|2023-05-31 19:20:00|440|438|440|438|441|439|439|438|500
1685561400000|2023-05-31 19:30:00|439||440||440||439||0
1685561700000|2023-05-31 19:35:00|439|439|440|439|440|439|439|439|100
1685562000000|2023-05-31 19:40:00|||||||||200
1685562300000|2023-05-31 19:45:00|441|440|441|440|441|440|440|439|2100
1685562600000|2023-05-31 19:50:00||439||440||440||439|2600
1685562900000|2023-05-31 19:55:00|440|439|442|439|443|440|440|439|7200
1685626200000|2023-06-01 13:30:00|440|428|436|434|440|436|432|428|3800
1685626500000|2023-06-01 13:35:00|435|433|434|432|435|433|431|430|2300
1685626800000|2023-06-01 13:40:00|435|433|433|431|436|434|431|430|1000
1685627100000|2023-06-01 13:45:00|432|430|431|429|432|430|428|427|700
1685627400000|2023-06-01 13:50:00|430|428|432|430|432|431|428|427|500
1685627700000|2023-06-01 13:55:00|431|429|431|428|431|429|430|428|3500
1685628000000|2023-06-01 14:00:00|430|429|432|430|434|431|429|428|1000
1685628300000|2023-06-01 14:05:00|433|431|434|431|436|435|433|431|800
1685628600000|2023-06-01 14:10:00|433|430|433|431|434|432|431|430|900
1685628900000|2023-06-01 14:15:00|432|432|431|429|433|432|430|428|600
1685629200000|2023-06-01 14:20:00|432|430|430|428|432|430|429|428|100
1685629500000|2023-06-01 14:25:00|429|429|430|429|431|429|429|428|600
1685629800000|2023-06-01 14:30:00|429|428|430|429|430|429|428|427|2500
1685630100000|2023-06-01 14:35:00|431|430|431|430|431|430|430|429|3400
1685630400000|2023-06-01 14:40:00|432|431|434|433|435|433|432|431|2500
1685630700000|2023-06-01 14:45:00|435|434|433|431|436|434|433|431|400
1685631000000|2023-06-01 14:50:00|434|432|434|432|434|432|431|430|200
1685631300000|2023-06-01 14:55:00|433|431|433|432|434|432|433|431|500
1685631600000|2023-06-01 15:00:00|434|433|435|433|435|434|433|433|0
1685631900000|2023-06-01 15:05:00|434|431|435|434|435|434|433|431|100
1685632200000|2023-06-01 15:10:00|437|435|437|436|438|437|436|435|900
1685632500000|2023-06-01 15:15:00|438|437|437|436|438|437|437|436|0
1685632800000|2023-06-01 15:20:00|438||437||438||437||0
1685633100000|2023-06-01 15:25:00|438|437|437|435|438|437|437|435|300
1685633400000|2023-06-01 15:30:00|436|434|438|437|438|437|435|433|3400
1685633700000|2023-06-01 15:35:00|439|438|440|438|442|440|439|437|2600
1685634000000|2023-06-01 15:40:00|441|439|440|438|441|439|440|438|0
1685634300000|2023-06-01 15:45:00|439|437|439|437|439|438|438|437|600
1685634600000|2023-06-01 15:50:00|440|438|438|436|441|439|438|436|300
1685634900000|2023-06-01 15:55:00|437||438||438||437||0
1685635200000|2023-06-01 16:00:00|437||438||438||437||100
1685635800000|2023-06-01 16:10:00|437|437|439|437|439|437|437|436|100
1685636100000|2023-06-01 16:15:00|440|438|440|439|440|439|439|438|200
1685636400000|2023-06-01 16:20:00|439|438|439|438|440|438|439|438|500
1685636700000|2023-06-01 16:25:00|438|437|438|437|438|438|438|436|100
1685637000000|2023-06-01 16:30:00||436||436||436||436|0
1685637300000|2023-06-01 16:35:00|437|437|439|437|439|437|437|436|0
1685637600000|2023-06-01 16:40:00|438|436|438|436|439|436|437|436|500
1685637900000|2023-06-01 16:45:00|437|435|439|437|439|437|437|435|100
1685638200000|2023-06-01 16:50:00|440|438|442|440|442|441|440|437|1100
1685638500000|2023-06-01 16:55:00|441|441|442|441|442|441|441|440|600
1685638800000|2023-06-01 17:00:00|443|440|442|440|443|441|442|440|2300
1685639100000|2023-06-01 17:05:00|441|441|441|439|443|441|441|439|3000
1685639400000|2023-06-01 17:10:00|440|438|442|440|442|440|440|438|100
1685639700000|2023-06-01 17:15:00|443|441|442|440|443|441|442|440|0
1685640000000|2023-06-01 17:20:00|443|441|442|440|443|441|442|440|100
1685640300000|2023-06-01 17:25:00||441||441||441||441|0
1685640600000|2023-06-01 17:30:00|443|443|445|444|445|444|443|443|1400
1685640900000|2023-06-01 17:35:00|447|445|447|446|448|446|447|445|600
1685641200000|2023-06-01 17:40:00|446|445|447|445|447|445|446|445|300
1685641500000|2023-06-01 17:45:00|446|446|446|445|446|446|446|445|0
1685641800000|2023-06-01 17:50:00|445|444|446|444|446|444|445|444|1800
1685642100000|2023-06-01 17:55:00|445|443|447|445|447|445|444|442|200
1685642400000|2023-06-01 18:00:00|446|446|447|445|447|446|446|445|1000
1685642700000|2023-06-01 18:05:00|448|446|448|447|449|448|448|446|600
1685643000000|2023-06-01 18:10:00|449|448|449|447|449|448|449|447|2700
1685643300000|2023-06-01 18:15:00|448||448||448||448||0
1685643600000|2023-06-01 18:20:00|449|448|447|445|449|448|447|445|200
1685643900000|2023-06-01 18:25:00|446|444|448|446|448|446|446|444|300
1685644200000|2023-06-01 18:30:00||447||447||447||447|200
1685644500000|2023-06-01 18:35:00|||||||||500
1685644800000|2023-06-01 18:40:00|447|446|449|447|449|448|447|446|200
1685645100000|2023-06-01 18:45:00|448||448||448||448||0
1685645400000|2023-06-01 18:50:00|449|448|449|447|449|448|449|447|300
1685645700000|2023-06-01 18:55:00|448||449||449||448||300
1685646000000|2023-06-01 19:00:00||448||447||448||447|1000
1685646300000|2023-06-01 19:05:00|448|446|448|446|448|446|448|446|100
1685646600000|2023-06-01 19:10:00|447|447|448|447|448|447|447|446|1600
1685646900000|2023-06-01 19:15:00|449||448||449||448||1100
1685647200000|2023-06-01 19:20:00|447|446|446|445|447|446|446|445|300
1685647500000|2023-06-01 19:25:00|445|444|445|444|446|444|444|443|200
1685647800000|2023-06-01 19:30:00|446|443|444|443|446|443|443|442|2500
1685648100000|2023-06-01 19:35:00|443|442|443|442|445|443|443|442|600
1685648400000|2023-06-01 19:40:00|442|441|445|443|445|443|442|441|400
1685648700000|2023-06-01 19:45:00|444|444|445|443|445|444|444|443|1000
1685649000000|2023-06-01 19:50:00|444|442|444|442|444|442|443|442|800
1685649300000|2023-06-01 19:55:00|443|443|442|436|443|443|442|436|2500
1685367000000|2023-05-29 13:30:00|420|418|420|418|427|423|419|418|3500
1685367300000|2023-05-29 13:35:00|418|416|423|420|423|420|418|415|7100
1685367600000|2023-05-29 13:40:00|422|419|422|420|423|420|422|419|300
1685367900000|2023-05-29 13:45:00|430|426|426|422|430|426|426|422|5600
1685368200000|2023-05-29 13:50:00|427|425|427|426|427|426|425|425|11100
1685368500000|2023-05-29 13:55:00|426|425|428|423|429|428|426|423|8900
1685368800000|2023-05-29 14:00:00|427|422|427|423|428|425|426|422|1300
1685369100000|2023-05-29 14:05:00|426|424|427|424|427|424|424|423|600
1685369400000|2023-05-29 14:10:00|425|423|427|424|427|424|425|423|0
1685369700000|2023-05-29 14:15:00|426|423|430|428|430|428|426|423|7100
1685370000000|2023-05-29 14:20:00|429|425|427|425|430|426|427|425|1700
1685370300000|2023-05-29 14:25:00|429|426|428|426|429|426|427|425|700
1685370600000|2023-05-29 14:30:00|427|425|428|426|428|427|427|425|800
1685370900000|2023-05-29 14:35:00|427|425|425|424|427|426|425|424|4100
1685371200000|2023-05-29 14:40:00|424|422|426|424|427|424|423|421|2600
1685371500000|2023-05-29 14:45:00|427|425|426|425|427|425|426|425|600
1685371800000|2023-05-29 14:50:00|425|424|426|425|426|425|425|423|500
1685372100000|2023-05-29 14:55:00|425|424|425|423|425|424|425|423|500
1685372400000|2023-05-29 15:00:00||424||424||424||424|700
1685372700000|2023-05-29 15:05:00|426|425|426|425|426|425|426|425|0
1685373000000|2023-05-29 15:10:00|425|424|425|424|426|424|425|424|700
1685373300000|2023-05-29 15:15:00||423||423||423||423|900
1685373600000|2023-05-29 15:20:00||424||424||424||424|800
1685373900000|2023-05-29 15:25:00|||||||||200
1685374200000|2023-05-29 15:30:00|||||||||300
1685374500000|2023-05-29 15:35:00|424|423|424|423|424|423|424|423|400
1685374800000|2023-05-29 15:40:00|||||||||200
1685375100000|2023-05-29 15:45:00|||||||||100
1685375400000|2023-05-29 15:50:00||422||422||423||422|1300
1685375700000|2023-05-29 15:55:00|423|421|424|421|424|423|423|421|1200
1685376000000|2023-05-29 16:00:00||422||422||422||422|1900
1685376300000|2023-05-29 16:05:00|||||||||100
1685376600000|2023-05-29 16:10:00||423||422||423||422|300
1685376900000|2023-05-29 16:15:00|423||423||423||423||400
1685377500000|2023-05-29 16:25:00|422|421|422|421|422|421|422|421|1000
1685377800000|2023-05-29 16:30:00|421|420|421|420|421|420|421|420|1400
1685378400000|2023-05-29 16:40:00|||||||||2500
1685378700000|2023-05-29 16:45:00|||||||||600
1685379300000|2023-05-29 16:55:00|||||||||1000
1685379600000|2023-05-29 17:00:00|||||||||1500
1685379900000|2023-05-29 17:05:00|||||||||1900
1685380200000|2023-05-29 17:10:00|||||||||300
1685380500000|2023-05-29 17:15:00|420|419|421|419|421|419|420|419|300
1685380800000|2023-05-29 17:20:00|420||420||420||420||300
1685381400000|2023-05-29 17:30:00|||||||||1900
1685381700000|2023-05-29 17:35:00|||||||||100
1685382000000|2023-05-29 17:40:00|||||||||300
1685382300000|2023-05-29 17:45:00|421|420|421|420|421|420|421|420|4900
1685382900000|2023-05-29 17:55:00|||||||||800
1685383200000|2023-05-29 18:00:00|||||||||3500
1685383500000|2023-05-29 18:05:00|||||||||500
1685383800000|2023-05-29 18:10:00|||||||||1500
1685384100000|2023-05-29 18:15:00|422||422||422||422||1200
1685384400000|2023-05-29 18:20:00|423|421|423|421|423|421|423|421|600
1685385000000|2023-05-29 18:30:00|424|422|424|422|424|422|424|422|100
1685385300000|2023-05-29 18:35:00|||||||||100
1685385600000|2023-05-29 18:40:00|423||423||424||423||100
1685385900000|2023-05-29 18:45:00|424||424||424||424||0
1685386200000|2023-05-29 18:50:00|423|421|422|420|423|421|422|420|200
1685386500000|2023-05-29 18:55:00|||||||||100
1685386800000|2023-05-29 19:00:00|423|421|423|421|423|421|422|420|100
1685387100000|2023-05-29 19:05:00|422||423||423||422||2200
1685387700000|2023-05-29 19:15:00||422||422||422||421|0
1685388000000|2023-05-29 19:20:00|424||424||424||423||0
1685388300000|2023-05-29 19:25:00|423||424||424||423||100
1685388900000|2023-05-29 19:35:00|423||424||424||423||400
1685389200000|2023-05-29 19:40:00|423||424||424||423||0
1685389500000|2023-05-29 19:45:00|423||424||424||423||100
1685389800000|2023-05-29 19:50:00|423||423||423||423||400
1685390100000|2023-05-29 19:55:00|424|423|424|423|424|423|424|423|2900
1685453400000|2023-05-30 13:30:00|432|430|440|438|440|438|432|426|7800
1685453700000|2023-05-30 13:35:00|441|439|440|437|444|442|437|436|10300
1685454000000|2023-05-30 13:40:00|439|438|437|436|441|439|437|435|3600
1685454300000|2023-05-30 13:45:00|439|437|440|438|440|439|438|436|1800
1685454600000|2023-05-30 13:50:00|439|437|432|430|440|439|430|428|1600
1685454900000|2023-05-30 13:55:00|431|429|433|430|434|432|429|427|600
1685455200000|2023-05-30 14:00:00|432|429|429|427|432|429|428|426|1400
1685455500000|2023-05-30 14:05:00|430|428|433|431|434|432|429|428|100
1685455800000|2023-05-30 14:10:00|432|430|432|430|434|432|431|430|3000
1685456100000|2023-05-30 14:15:00|431|431|435|433|435|433|431|430|2200
1685456400000|2023-05-30 14:20:00|436|434|434|432|436|434|431|430|2100
1685456700000|2023-05-30 14:25:00|433|433|432|430|433|433|430|429|900
1685457000000|2023-05-30 14:30:00|431|429|432|431|432|431|430|429|1100
1685457300000|2023-05-30 14:35:00|434|432|432|431|434|432|432|431|400
1685457600000|2023-05-30 14:40:00|431|430|431|429|431|430|430|428|600
1685457900000|2023-05-30 14:45:00|430|428|429|428|431|429|429|428|1100
1685458200000|2023-05-30 14:50:00|430|427|429|427|430|427|428|427|1600
1685458500000|2023-05-30 14:55:00|430|428|430|429|431|430|429|428|14500
1685458800000|2023-05-30 15:00:00|429|428|430|429|431|429|428|427|1500
1685459100000|2023-05-30 15:05:00|429|428|430|428|431|429|429|427|200
1685459400000|2023-05-30 15:10:00|429|429|430|429|431|430|429|428|600
1685459700000|2023-05-30 15:15:00|431|430|430|429|432|430|430|429|1300
1685460000000|2023-05-30 15:20:00|431|430|428|427|431|430|428|426|400
1685460300000|2023-05-30 15:25:00|429|428|430|429|430|429|429|428|300
1685460600000|2023-05-30 15:30:00|429|428|431|429|432|430|429|427|700
1685460900000|2023-05-30 15:35:00|430|430|432|430|432|430|430|430|0
1685461200000|2023-05-30 15:40:00|431|431|430|429|432|431|430|429|200
1685461500000|2023-05-30 15:45:00|431|428|430|428|431|429|429|427|500
1685461800000|2023-05-30 15:50:00|429|429|431|429|431|429|429|429|0
1685462100000|2023-05-30 15:55:00|430|428|427|426|431|428|427|426|1000
1685462400000|2023-05-30 16:00:00|428|427|428|426|429|427|427|426|400
1685462700000|2023-05-30 16:05:00|427|425|428|426|428|426|426|425|500
1685463000000|2023-05-30 16:10:00|427|425|428|426|428|426|427|425|100
1685463300000|2023-05-30 16:15:00|427|425|425|424|428|425|425|424|2900
1685463600000|2023-05-30 16:20:00|424|423|425|423|425|423|424|422|200
1685463900000|2023-05-30 16:25:00|424|422|423|421|425|423|422|420|1200
1685464200000|2023-05-30 16:30:00|422|422|423|422|424|422|422|422|0
1685464500000|2023-05-30 16:35:00|424|423|422|420|424|423|421|419|900
1685464800000|2023-05-30 16:40:00|421|419|421|420|422|420|421|419|1200
1685465100000|2023-05-30 16:45:00|420|419|422|420|422|420|420|419|1300
1685465400000|2023-05-30 16:50:00|421|421|420|418|421|421|419|418|300
1685465700000|2023-05-30 16:55:00|421|419|422|420|422|420|420|419|100
1685466000000|2023-05-30 17:00:00|421|421|423|421|423|421|421|421|100
1685466300000|2023-05-30 17:05:00|422|420|422|420|422|420|421|420|600
1685466600000|2023-05-30 17:10:00|421||422||422||421||0
1685466900000|2023-05-30 17:15:00|421||422||422||421||0
1685467200000|2023-05-30 17:20:00|421||422||422||421||0
1685467500000|2023-05-30 17:25:00|421|419|421|419|422|419|420|419|1500
1685467800000|2023-05-30 17:30:00|420|420|422|420|422|420|420|420|0
1685468100000|2023-05-30 17:35:00|423|421|425|424|425|424|422|421|100
1685468400000|2023-05-30 17:40:00|424|423|425|424|425|424|424|422|900
1685468700000|2023-05-30 17:45:00||423||424||424||423|200
1685469000000|2023-05-30 17:50:00|427|425|435|434|435|434|426|425|3700
1685469300000|2023-05-30 17:55:00|434|432|433|431|434|432|429|427|1300
1685469600000|2023-05-30 18:00:00|432|430|427|425|433|430|427|425|600
1685469900000|2023-05-30 18:05:00|426|426|427|425|427|426|426|425|100
1685470200000|2023-05-30 18:10:00|426|426|427|425|427|426|426|425|0
1685470500000|2023-05-30 18:15:00|426|426|427|425|427|426|426|425|500
1685470800000|2023-05-30 18:20:00|426|426|428|427|428|427|426|426|100
1685471100000|2023-05-30 18:25:00|429|428|427|425|429|428|426|425|300
1685471400000|2023-05-30 18:30:00|426|426|428|426|430|429|426|425|700
1685471700000|2023-05-30 18:35:00|427|425|428|426|428|427|427|425|1100
1685472000000|2023-05-30 18:40:00|427|427|430|428|430|428|427|427|0
1685472300000|2023-05-30 18:45:00|429|427|429|428|430|428|429|427|800
1685472600000|2023-05-30 18:50:00|430|427|430|429|430|429|430|427|200
1685472900000|2023-05-30 18:55:00|429|428|428|427|429|428|428|427|1000
1685473200000|2023-05-30 19:00:00|430|428|430|428|430|428|428|427|200
1685473500000|2023-05-30 19:05:00|429|429|430|428|430|429|429|428|200
1685473800000|2023-05-30 19:10:00|429|427|429|427|430|427|429|427|100
1685474100000|2023-05-30 19:15:00|428|426|427|425|429|426|426|425|500
1685474400000|2023-05-30 19:20:00|426|426|425|424|426|426|425|423|1200
1685474700000|2023-05-30 19:25:00|426|425|428|426|428|426|425|425|500
1685475000000|2023-05-30 19:30:00|429|427|428|427|429|427|428|427|300
1685475300000|2023-05-30 19:35:00|429|428|428|427|429|428|428|427|400
1685475600000|2023-05-30 19:40:00|427|426|428|427|428|427|427|426|1500
1685475900000|2023-05-30 19:45:00|429||428||429||428||500
1685476200000|2023-05-30 19:50:00|427|426|427|426|428|426|427|426|400
1685476500000|2023-05-30 19:55:00|428|425|430|428|430|428|428|425|3100
1685539800000|2023-05-31 13:30:00|420|417|420|417|426|423|419|417|2100
1685540100000|2023-05-31 13:35:00|422|418|426|424|426|424|421|418|200
1685540400000|2023-05-31 13:40:00|427|425|423|421|428|425|422|420|1100
1685540700000|2023-05-31 13:45:00|424|422|423|421|425|422|422|420|1300
1685541000000|2023-05-31 13:50:00|424|422|422|421|424|422|421|420|0
1685541300000|2023-05-31 13:55:00|423|422|425|423|426|424|422|421|800
1685541600000|2023-05-31 14:00:00|424|422|426|424|426|424|422|421|200
1685541900000|2023-05-31 14:05:00|425|423|423|421|425|423|423|421|200
1685542200000|2023-05-31 14:10:00|424|422|423|422|424|422|422|421|0
1685542500000|2023-05-31 14:15:00|424|421|421|419|424|421|420|419|5600
1685542800000|2023-05-31 14:20:00|422|420|422|420|424|422|422|420|400
1685543100000|2023-05-31 14:25:00|423|421|424|422|424|422|422|420|1400
1685543400000|2023-05-31 14:30:00|423|421|425|423|425|424|423|421|1100
1685543700000|2023-05-31 14:35:00|424|424|427|425|427|425|424|423|2300
1685544000000|2023-05-31 14:40:00|426|424|427|425|429|427|426|424|1800
1685544300000|2023-05-31 14:45:00|428|426|428|426|428|426|426|424|100
1685544600000|2023-05-31 14:50:00|427|425|429|427|429|427|427|425|200
1685544900000|2023-05-31 14:55:00|428|428|429|428|429|428|428|426|0
1685545200000|2023-05-31 15:00:00|428|427|427|426|429|427|427|425|400
1685545500000|2023-05-31 15:05:00|428|425|425|423|428|426|425|423|200
1685545800000|2023-05-31 15:10:00|426|424|426|424|426|424|425|424|0
1685546100000|2023-05-31 15:15:00|425|425|426|424|426|425|425|423|400
1685546400000|2023-05-31 15:20:00|425|425|427|426|427|426|425|424|1900
1685546700000|2023-05-31 15:25:00|426|424|425|423|426|425|425|423|200
1685547000000|2023-05-31 15:30:00|424|424|425|423|425|424|424|422|0
1685547300000|2023-05-31 15:35:00|424|424|425|424|425|424|424|424|0
1685547600000|2023-05-31 15:40:00|426|425|426|424|427|425|426|424|2100
1685547900000|2023-05-31 15:45:00|427|425|427|426|427|426|426|425|100
1685548200000|2023-05-31 15:50:00|428|425|427|425|428|427|427|425|100
1685548500000|2023-05-31 15:55:00|426|424|425|423|426|424|424|423|600
1685548800000|2023-05-31 16:00:00|426|424|426|424|426|424|426|423|6100
1685549100000|2023-05-31 16:05:00|425|423|425|423|426|423|424|423|700
1685549400000|2023-05-31 16:10:00|426|424|426|425|426|425|425|423|2100
1685549700000|2023-05-31 16:15:00|||||||||1300
1685550000000|2023-05-31 16:20:00|427|426|428|426|428|427|427|426|900
1685550300000|2023-05-31 16:25:00|427|427|428|426|428|427|427|426|300
1685550600000|2023-05-31 16:30:00|429|427|431|429|431|429|429|427|200
1685550900000|2023-05-31 16:35:00|430|428|428|426|430|428|428|426|900
1685551200000|2023-05-31 16:40:00|427|427|428|426|428|427|427|426|200
1685551500000|2023-05-31 16:45:00|430|427|431|429|432|430|430|426|400
1685551800000|2023-05-31 16:50:00|430|428|429|427|430|428|428|426|100
1685552100000|2023-05-31 16:55:00|428||429||429||428||700
1685552400000|2023-05-31 17:00:00|430|428|431|429|431|429|430|427|1600
1685552700000|2023-05-31 17:05:00|430|430|430|428|430|430|429|428|300
1685553000000|2023-05-31 17:10:00|431|429|430|429|431|429|430|429|1100
1685553300000|2023-05-31 17:15:00|431||431||431||431||1600
1685553600000|2023-05-31 17:20:00|430|430|432|431|432|431|430|430|200
1685553900000|2023-05-31 17:25:00|433|432|433|431|433|432|432|431|0
1685554200000|2023-05-31 17:30:00|432|430|433|431|433|432|431|429|100
1685554500000|2023-05-31 17:35:00|434|432|434|433|434|433|433|431|200
1685554800000|2023-05-31 17:40:00|435|434|434|432|435|434|433|432|400
1685555100000|2023-05-31 17:45:00|433|431|434|432|435|433|433|431|300
1685555400000|2023-05-31 17:50:00|435|433|434|432|435|433|434|432|0
1685555700000|2023-05-31 17:55:00|435|433|436|435|436|435|435|432|200
1685556000000|2023-05-31 18:00:00|435|434|438|436|438|436|434|433|1200
1685556300000|2023-05-31 18:05:00|437|437|436|435|438|437|436|435|300
1685556600000|2023-05-31 18:10:00|435|434|435|434|436|434|435|434|200
1685556900000|2023-05-31 18:15:00|434|433|438|437|439|438|434|433|2100
1685557200000|2023-05-31 18:20:00|439|438|439|437|439|438|438|437|500
1685557500000|2023-05-31 18:25:00|440|438|440|439|440|439|440|437|900
1685557800000|2023-05-31 18:30:00|439|438|439|438|440|438|439|438|500
1685558100000|2023-05-31 18:35:00|440|439|443|441|443|442|440|439|5500
1685558400000|2023-05-31 18:40:00|442|442|442|440|442|442|441|440|800
1685558700000|2023-05-31 18:45:00|441|441|441|439|442|441|441|439|6000
1685559000000|2023-05-31 18:50:00|440|438|439|437|441|438|439|437|0
1685559300000|2023-05-31 18:55:00|440|438|441|439|442|440|440|438|800
1685559600000|2023-05-31 19:00:00|440|440|438|437|441|440|438|436|6400
1685559900000|2023-05-31 19:05:00|439|438|440|439|440|439|438|437|700
1685560200000|2023-05-31 19:10:00|441|440|441|439|441|440|441|439|900
1685560500000|2023-05-31 19:15:00|440|438|441|439|441|439|440|438|1100
1685560800000|2023-05-31 19:20:00|440|438|440|438|441|439|439|438|500
1685561400000|2023-05-31 19:30:00|439||440||440||439||0
1685561700000|2023-05-31 19:35:00|439|439|440|439|440|439|439|439|100
1685562000000|2023-05-31 19:40:00|||||||||200
1685562300000|2023-05-31 19:45:00|441|440|441|440|441|440|440|439|2100
1685562600000|2023-05-31 19:50:00||439||440||440||439|2600
1685562900000|2023-05-31 19:55:00|440|439|442|439|443|440|440|439|7200
1685626200000|2023-06-01 13:30:00|440|428|436|434|440|436|432|428|3800
1685626500000|2023-06-01 13:35:00|435|433|434|432|435|433|431|430|2300
1685626800000|2023-06-01 13:40:00|435|433|433|431|436|434|431|430|1000
1685627100000|2023-06-01 13:45:00|432|430|431|429|432|430|428|427|700
1685627400000|2023-06-01 13:50:00|430|428|432|430|432|431|428|427|500
1685627700000|2023-06-01 13:55:00|431|429|431|428|431|429|430|428|3500
1685628000000|2023-06-01 14:00:00|430|429|432|430|434|431|429|428|1000
1685628300000|2023-06-01 14:05:00|433|431|434|431|436|435|433|431|800
1685628600000|2023-06-01 14:10:00|433|430|433|431|434|432|431|430|900
1685628900000|2023-06-01 14:15:00|432|432|431|429|433|432|430|428|600
1685629200000|2023-06-01 14:20:00|432|430|430|428|432|430|429|428|100
1685629500000|2023-06-01 14:25:00|429|429|430|429|431|429|429|428|600
1685629800000|2023-06-01 14:30:00|429|428|430|429|430|429|428|427|2500
1685630100000|2023-06-01 14:35:00|431|430|431|430|431|430|430|429|3400
1685630400000|2023-06-01 14:40:00|432|431|434|433|435|433|432|431|2500
1685630700000|2023-06-01 14:45:00|435|434|433|431|436|434|433|431|400
1685631000000|2023-06-01 14:50:00|434|432|434|432|434|432|431|430|200
1685631300000|2023-06-01 14:55:00|433|431|433|432|434|432|433|431|500
1685631600000|2023-06-01 15:00:00|434|433|435|433|435|434|433|433|0
1685631900000|2023-06-01 15:05:00|434|431|435|434|435|434|433|431|100
1685632200000|2023-06-01 15:10:00|437|435|437|436|438|437|436|435|900
1685632500000|2023-06-01 15:15:00|438|437|437|436|438|437|437|436|0
1685632800000|2023-06-01 15:20:00|438||437||438||437||0
1685633100000|2023-06-01 15:25:00|438|437|437|435|438|437|437|435|300
1685633400000|2023-06-01 15:30:00|436|434|438|437|438|437|435|433|3400
1685633700000|2023-06-01 15:35:00|439|438|440|438|442|440|439|437|2600
1685634000000|2023-06-01 15:40:00|441|439|440|438|441|439|440|438|0
1685634300000|2023-06-01 15:45:00|439|437|439|437|439|438|438|437|600
1685634600000|2023-06-01 15:50:00|440|438|438|436|441|439|438|436|300
1685634900000|2023-06-01 15:55:00|437||438||438||437||0
1685635200000|2023-06-01 16:00:00|437||438||438||437||100
1685635800000|2023-06-01 16:10:00|437|437|439|437|439|437|437|436|100
1685636100000|2023-06-01 16:15:00|440|438|440|439|440|439|439|438|200
1685636400000|2023-06-01 16:20:00|439|438|439|438|440|438|439|438|500
1685636700000|2023-06-01 16:25:00|438|437|438|437|438|438|438|436|100
1685637000000|2023-06-01 16:30:00||436||436||436||436|0
1685637300000|2023-06-01 16:35:00|437|437|439|437|439|437|437|436|0
1685637600000|2023-06-01 16:40:00|438|436|438|436|439|436|437|436|500
1685637900000|2023-06-01 16:45:00|437|435|439|437|439|437|437|435|100
1685638200000|2023-06-01 16:50:00|440|438|442|440|442|441|440|437|1100
1685638500000|2023-06-01 16:55:00|441|441|442|441|442|441|441|440|600
1685638800000|2023-06-01 17:00:00|443|440|442|440|443|441|442|440|2300
1685639100000|2023-06-01 17:05:00|441|441|441|439|443|441|441|439|3000
1685639400000|2023-06-01 17:10:00|440|438|442|440|442|440|440|438|100
1685639700000|2023-06-01 17:15:00|443|441|442|440|443|441|442|440|0
1685640000000|2023-06-01 17:20:00|443|441|442|440|443|441|442|440|100
1685640300000|2023-06-01 17:25:00||441||441||441||441|0
1685640600000|2023-06-01 17:30:00|443|443|445|444|445|444|443|443|1400
1685640900000|2023-06-01 17:35:00|447|445|447|446|448|446|447|445|600
1685641200000|2023-06-01 17:40:00|446|445|447|445|447|445|446|445|300
1685641500000|2023-06-01 17:45:00|446|446|446|445|446|446|446|445|0
1685641800000|2023-06-01 17:50:00|445|444|446|444|446|444|445|444|1800
1685642100000|2023-06-01 17:55:00|445|443|447|445|447|445|444|442|200
1685642400000|2023-06-01 18:00:00|446|446|447|445|447|446|446|445|1000
1685642700000|2023-06-01 18:05:00|448|446|448|447|449|448|448|446|600
1685643000000|2023-06-01 18:10:00|449|448|449|447|449|448|449|447|2700
1685643300000|2023-06-01 18:15:00|448||448||448||448||0
1685643600000|2023-06-01 18:20:00|449|448|447|445|449|448|447|445|200
1685643900000|2023-06-01 18:25:00|446|444|448|446|448|446|446|444|300
1685644200000|2023-06-01 18:30:00||447||447||447||447|200
1685644500000|2023-06-01 18:35:00|||||||||500
1685644800000|2023-06-01 18:40:00|447|446|449|447|449|448|447|446|200
1685645100000|2023-06-01 18:45:00|448||448||448||448||0
1685645400000|2023-06-01 18:50:00|449|448|449|447|449|448|449|447|300
1685645700000|2023-06-01 18:55:00|448||449||449||448||300
1685646000000|2023-06-01 19:00:00||448||447||448||447|1000
1685646300000|2023-06-01 19:05:00|448|446|448|446|448|446|448|446|100
1685646600000|2023-06-01 19:10:00|447|447|448|447|448|447|447|446|1600
1685646900000|2023-06-01 19:15:00|449||448||449||448||1100
1685647200000|2023-06-01 19:20:00|447|446|446|445|447|446|446|445|300
1685647500000|2023-06-01 19:25:00|445|444|445|444|446|444|444|443|200
1685647800000|2023-06-01 19:30:00|446|443|444|443|446|443|443|442|2500
1685648100000|2023-06-01 19:35:00|443|442|443|442|445|443|443|442|600
1685648400000|2023-06-01 19:40:00|442|441|445|443|445|443|442|441|400
1685648700000|2023-06-01 19:45:00|444|444|445|443|445|444|444|443|1000
1685649000000|2023-06-01 19:50:00|444|442|444|442|444|442|443|442|800
1685649300000|2023-06-01 19:55:00|443|443|442|436|443|443|442|436|2500
1685626200000|2023-06-01 13:30:00|440|428|436|434|440|436|432|428|3800
1685626500000|2023-06-01 13:35:00|435|433|434|432|435|433|431|430|2300
1685626800000|2023-06-01 13:40:00|435|433|433|431|436|434|431|430|1000
1685627100000|2023-06-01 13:45:00|432|430|431|429|432|430|428|427|700
1685627400000|2023-06-01 13:50:00|430|428|432|430|432|431|428|427|500
1685627700000|2023-06-01 13:55:00|431|429|431|428|431|429|430|428|3500
1685628000000|2023-06-01 14:00:00|430|429|432|430|434|431|429|428|1000
1685628300000|2023-06-01 14:05:00|433|431|434|431|436|435|433|431|800
1685628600000|2023-06-01 14:10:00|433|430|433|431|434|432|431|430|900
1685628900000|2023-06-01 14:15:00|432|432|431|429|433|432|430|428|600
1685629200000|2023-06-01 14:20:00|432|430|430|428|432|430|429|428|100
1685629500000|2023-06-01 14:25:00|429|429|430|429|431|429|429|428|600
1685629800000|2023-06-01 14:30:00|429|428|430|429|430|429|428|427|2500
1685630100000|2023-06-01 14:35:00|431|430|431|430|431|430|430|429|3400
1685630400000|2023-06-01 14:40:00|432|431|434|433|435|433|432|431|2500
1685630700000|2023-06-01 14:45:00|435|434|433|431|436|434|433|431|400
1685631000000|2023-06-01 14:50:00|434|432|434|432|434|432|431|430|200
1685631300000|2023-06-01 14:55:00|433|431|433|432|434|432|433|431|500
1685631600000|2023-06-01 15:00:00|434|433|435|433|435|434|433|433|0
1685631900000|2023-06-01 15:05:00|434|431|435|434|435|434|433|431|100
1685632200000|2023-06-01 15:10:00|437|435|437|436|438|437|436|435|900
1685632500000|2023-06-01 15:15:00|438|437|437|436|438|437|437|436|0
1685632800000|2023-06-01 15:20:00|438||437||438||437||0
1685633100000|2023-06-01 15:25:00|438|437|437|435|438|437|437|435|300
1685633400000|2023-06-01 15:30:00|436|434|438|437|438|437|435|433|3400
1685633700000|2023-06-01 15:35:00|439|438|440|438|442|440|439|437|2600
1685634000000|2023-06-01 15:40:00|441|439|440|438|441|439|440|438|0
1685634300000|2023-06-01 15:45:00|439|437|439|437|439|438|438|437|600
1685634600000|2023-06-01 15:50:00|440|438|438|436|441|439|438|436|300
1685634900000|2023-06-01 15:55:00|437||438||438||437||0
1685635200000|2023-06-01 16:00:00|437||438||438||437||100
1685635800000|2023-06-01 16:10:00|437|437|439|437|439|437|437|436|100
1685636100000|2023-06-01 16:15:00|440|438|440|439|440|439|439|438|200
1685636400000|2023-06-01 16:20:00|439|438|439|438|440|438|439|438|500
1685636700000|2023-06-01 16:25:00|438|437|438|437|438|438|438|436|100
1685637000000|2023-06-01 16:30:00||436||436||436||436|0
1685637300000|2023-06-01 16:35:00|437|437|439|437|439|437|437|436|0
1685637600000|2023-06-01 16:40:00|438|436|438|436|439|436|437|436|500
1685637900000|2023-06-01 16:45:00|437|435|439|437|439|437|437|435|100
1685638200000|2023-06-01 16:50:00|440|438|442|440|442|441|440|437|1100
1685638500000|2023-06-01 16:55:00|441|441|442|441|442|441|441|440|600
1685638800000|2023-06-01 17:00:00|443|440|442|440|443|441|442|440|2300
1685639100000|2023-06-01 17:05:00|441|441|441|439|443|441|441|439|3000
1685639400000|2023-06-01 17:10:00|440|438|442|440|442|440|440|438|100
1685639700000|2023-06-01 17:15:00|443|441|442|440|443|441|442|440|0
1685640000000|2023-06-01 17:20:00|443|441|442|440|443|441|442|440|100
1685640300000|2023-06-01 17:25:00||441||441||441||441|0
1685640600000|2023-06-01 17:30:00|443|443|445|444|445|444|443|443|1400
1685640900000|2023-06-01 17:35:00|447|445|447|446|448|446|447|445|600
1685641200000|2023-06-01 17:40:00|446|445|447|445|447|445|446|445|300
1685641500000|2023-06-01 17:45:00|446|446|446|445|446|446|446|445|0
1685641800000|2023-06-01 17:50:00|445|444|446|444|446|444|445|444|1800
1685642100000|2023-06-01 17:55:00|445|443|447|445|447|445|444|442|200
1685642400000|2023-06-01 18:00:00|446|446|447|445|447|446|446|445|1000
1685642700000|2023-06-01 18:05:00|448|446|448|447|449|448|448|446|600
1685643000000|2023-06-01 18:10:00|449|448|449|447|449|448|449|447|2700
1685643300000|2023-06-01 18:15:00|448||448||448||448||0
1685643600000|2023-06-01 18:20:00|449|448|447|445|449|448|447|445|200
1685643900000|2023-06-01 18:25:00|446|444|448|446|448|446|446|444|300
1685644200000|2023-06-01 18:30:00||447||447||447||447|200
1685644500000|2023-06-01 18:35:00|||||||||500
1685644800000|2023-06-01 18:40:00|447|446|449|447|449|448|447|446|200
1685645100000|2023-06-01 18:45:00|448||448||448||448||0
1685645400000|2023-06-01 18:50:00|449|448|449|447|449|448|449|447|300
1685645700000|2023-06-01 18:55:00|448||449||449||448||300
1685646000000|2023-06-01 19:00:00||448||447||448||447|1000
1685646300000|2023-06-01 19:05:00|448|446|448|446|448|446|448|446|100
1685646600000|2023-06-01 19:10:00|447|447|448|447|448|447|447|446|1600
1685646900000|2023-06-01 19:15:00|449||448||449||448||1100
1685647200000|2023-06-01 19:20:00|447|446|446|445|447|446|446|445|300
1685647500000|2023-06-01 19:25:00|445|444|445|444|446|444|444|443|200
1685647800000|2023-06-01 19:30:00|446|443|444|443|446|443|443|442|2500
1685648100000|2023-06-01 19:35:00|443|442|443|442|445|443|443|442|600
1685648400000|2023-06-01 19:40:00|442|441|445|443|445|443|442|441|400
1685648700000|2023-06-01 19:45:00|444|444|445|443|445|444|444|443|1000
1685649000000|2023-06-01 19:50:00|444|442|444|442|444|442|443|442|800
1685649300000|2023-06-01 19:55:00|443|443|442|436|443|443|442|436|2500
1685712600000|2023-06-02 13:30:00|450|448|453|450|458|456|450|448|4900
1685712900000|2023-06-02 13:35:00|454|451|455|454|456|454|453|450|5300
1685713200000|2023-06-02 13:40:00|454|453|452|450|455|453|452|450|1600
1685713500000|2023-06-02 13:45:00|453|451|452|449|453|452|449|448|2100
1685713800000|2023-06-02 13:50:00|451|450|452|450|452|450|449|447|500
1685714100000|2023-06-02 13:55:00|451|449|448|446|452|450|447|445|200
1685714400000|2023-06-02 14:00:00|447|445|448|446|448|447|447|445|600
1685714700000|2023-06-02 14:05:00|447|445|444|442|448|445|443|442|1300
1685715000000|2023-06-02 14:10:00|443|443|446|443|446|443|443|442|2100
1685715300000|2023-06-02 14:15:00|445|442|443|442|445|443|443|442|3100
1685715600000|2023-06-02 14:20:00|442|440|436|435|442|440|436|435|1000
1685715900000|2023-06-02 14:25:00|437|434|440|438|440|438|436|434|5400
1685716200000|2023-06-02 14:30:00|439|437|436|435|440|437|436|435|1300
1685716500000|2023-06-02 14:35:00|437|436|438|436|438|436|436|436|0
1685716800000|2023-06-02 14:40:00|437|435|437|435|437|436|436|435|1100
1685717100000|2023-06-02 14:45:00|438|436|434|432|438|436|434|432|200
1685717400000|2023-06-02 14:50:00|435|433|438|436|438|436|435|433|600
1685717700000|2023-06-02 14:55:00|437|437|438|437|438|437|437|437|0
1685718000000|2023-06-02 15:00:00|437|436|438|437|438|437|437|436|200
1685718300000|2023-06-02 15:05:00|437|436|439|437|439|437|437|436|400
1685718600000|2023-06-02 15:10:00|438||438||438||438||300
1685718900000|2023-06-02 15:15:00|437|436|438|436|438|436|437|436|400
1685719200000|2023-06-02 15:20:00|||||||||100
1685719500000|2023-06-02 15:25:00|439|437|437|436|439|437|437|436|300
1685719800000|2023-06-02 15:30:00|438||438||438||438||200
1685720100000|2023-06-02 15:35:00|||||||||400
1685720400000|2023-06-02 15:40:00|436|435|435|433|436|435|435|433|1700
1685720700000|2023-06-02 15:45:00|436|434|435|433|436|434|435|433|0
1685721000000|2023-06-02 15:50:00|434|434|436|434|436|435|434|433|600
1685721300000|2023-06-02 15:55:00|437|435|436|435|437|435|436|434|0
1685721600000|2023-06-02 16:00:00|437|434|435|434|437|434|435|434|100
1685721900000|2023-06-02 16:05:00|434|433|435|433|435|434|434|433|400
1685722200000|2023-06-02 16:10:00|434||434||435||434||100
1685722500000|2023-06-02 16:15:00|433|432|434|432|434|432|433|432|400
1685722800000|2023-06-02 16:20:00|435|433|434|432|435|433|433|432|100
1685723100000|2023-06-02 16:25:00|433|433|434|433|434|433|433|432|100
1685723400000|2023-06-02 16:30:00|435|434|435|434|435|434|434|434|200
1685723700000|2023-06-02 16:35:00|436|435|437|435|437|435|436|435|0
1685724000000|2023-06-02 16:40:00|436|436|438|437|438|437|436|436|100
1685724300000|2023-06-02 16:45:00|437|436|437|435|438|436|437|435|200
1685724600000|2023-06-02 16:50:00|438|436|438|436|438|437|438|436|0
1685724900000|2023-06-02 16:55:00|437|435|437|436|437|436|437|435|0
1685725200000|2023-06-02 17:00:00|438|435|437|435|438|435|436|435|200
1685725500000|2023-06-02 17:05:00|438|436|438|437|438|437|438|435|0
1685725800000|2023-06-02 17:10:00|439|436|439|438|439|438|439|436|300
1685726100000|2023-06-02 17:15:00|440|439|440|439|440|439|440|439|1000
1685726400000|2023-06-02 17:20:00|442|440|441|439|442|440|440|439|1700
1685726700000|2023-06-02 17:25:00|442|441|442|441|442|441|440|441|1300
1685727000000|2023-06-02 17:30:00|441|440|442|440|442|440|441|439|400
1685727300000|2023-06-02 17:35:00|441|439|441|440|442|440|441|439|800
1685727600000|2023-06-02 17:40:00||439||440||440||439|0
1685727900000|2023-06-02 17:45:00|442|439|441|439|442|439|440|439|400
1685728200000|2023-06-02 17:50:00|440|438|439|436|441|438|438|436|900
1685728500000|2023-06-02 17:55:00|438|437|435|434|439|437|435|434|100
1685728800000|2023-06-02 18:00:00|436|435|438|436|439|436|435|435|0
1685729100000|2023-06-02 18:05:00|437|435|435|434|438|435|435|434|100
1685729400000|2023-06-02 18:10:00|436|433|434|433|436|433|434|433|100
1685729700000|2023-06-02 18:15:00|435|434|435|434|435|434|434|434|0
1685730000000|2023-06-02 18:20:00|436|435|437|436|438|436|436|434|1400
1685730300000|2023-06-02 18:25:00|436|435|436|435|436|435|436|435|100
1685730600000|2023-06-02 18:30:00|437|436|438|436|438|436|437|436|1500
1685730900000|2023-06-02 18:35:00|437|435|437|436|438|436|437|435|0
1685731500000|2023-06-02 18:45:00|438|437|438|436|439|438|438|436|900
1685731800000|2023-06-02 18:50:00|437|437|437|436|438|437|437|435|100
1685732100000|2023-06-02 18:55:00|438|435|438|436|438|436|437|435|0
1685732400000|2023-06-02 19:00:00||437||437||437||436|400
1685733000000|2023-06-02 19:10:00|437|435|439|437|439|437|437|435|300
1685733300000|2023-06-02 19:15:00|438|436|438|437|439|437|438|436|300
1685733600000|2023-06-02 19:20:00|||||||||1400
1685733900000|2023-06-02 19:25:00|||||||||100
1685734200000|2023-06-02 19:30:00|439|438|440|439|440|439|439|438|700
1685734500000|2023-06-02 19:35:00|439|438|439|438|439|438|439|438|500
1685735100000|2023-06-02 19:45:00|440|439|440|438|440|439|440|438|1400
1685735400000|2023-06-02 19:50:00|439||439||439||439||3000
1685735700000|2023-06-02 19:55:00|438|437|438|436|438|437|438|436|1400
1685971800000|2023-06-05 13:30:00|430|423|424|423|430|424|424|422|1200
1685972100000|2023-06-05 13:35:00|425|424|429|426|429|426|424|423|4300
1685972400000|2023-06-05 13:40:00|428||428||429||428||0
1685972700000|2023-06-05 13:45:00|427||428||428||427||100
1685973000000|2023-06-05 13:50:00|426|424|426|424|426|424|425|423|1100
1685973300000|2023-06-05 13:55:00|427|425|429|426|429|426|426|424|1000
1685973600000|2023-06-05 14:00:00|428|427|430|427|430|428|428|426|100
1685973900000|2023-06-05 14:05:00|429|426|425|424|429|426|425|424|1000
1685974200000|2023-06-05 14:10:00|426|423|424|422|426|423|424|422|200
1685974500000|2023-06-05 14:15:00|423|421|424|423|424|423|423|421|200
1685974800000|2023-06-05 14:20:00|423|421|423|422|423|422|423|421|200
1685975100000|2023-06-05 14:25:00|424|423|425|423|425|423|423|422|2100
1685975400000|2023-06-05 14:30:00|423|422|426|423|426|423|423|420|2100
1685975700000|2023-06-05 14:35:00||424||424||424||424|0
1685976000000|2023-06-05 14:40:00|425|425|427|425|427|425|425|424|700
1685976300000|2023-06-05 14:45:00|428|426|427|426|429|427|427|426|500
1685976600000|2023-06-05 14:50:00|426|425|426|425|426|426|426|424|200
1685976900000|2023-06-05 14:55:00|427|426|426|424|427|426|426|424|0
1685977200000|2023-06-05 15:00:00|425|423|424|423|426|423|424|423|800
1685977500000|2023-06-05 15:05:00|426|422|425|423|426|424|425|422|4200
1685977800000|2023-06-05 15:10:00|424|422|424|422|424|423|424|422|800
1685978100000|2023-06-05 15:15:00|425|423|425|423|425|423|424|423|200
1685978400000|2023-06-05 15:20:00|424|422|422|421|424|422|422|421|300
1685978700000|2023-06-05 15:25:00|423|420|423|421|423|421|421|420|1400
1685979000000|2023-06-05 15:30:00|422|420|421|420|422|420|421|420|600
1685979300000|2023-06-05 15:35:00|420|419|421|420|421|420|420|419|1100
1685979600000|2023-06-05 15:40:00|422|421|422|420|422|421|421|420|600
1685980200000|2023-06-05 15:50:00|421|419|420|418|421|419|419|417|2700
1685980500000|2023-06-05 15:55:00|419|417|419|417|420|417|419|417|800
1685980800000|2023-06-05 16:00:00|418|416|417|415|418|416|417|415|3500
1685981100000|2023-06-05 16:05:00|418|416|419|417|419|417|418|415|0
1685981400000|2023-06-05 16:10:00|418|418|420|418|421|419|418|418|100
1685981700000|2023-06-05 16:15:00|421|419|420|419|421|420|420|419|800
1685982000000|2023-06-05 16:20:00|||||||||300
1685982300000|2023-06-05 16:25:00|419|418|420|419|420|419|419|418|3600
1685982600000|2023-06-05 16:30:00|419|418|420|418|420|418|419|418|1600
1685982900000|2023-06-05 16:35:00|419||419||420||419||0
1685983200000|2023-06-05 16:40:00|420||420||420||419||0
1685983500000|2023-06-05 16:45:00|419|419|419|418|420|419|419|418|900
1685983800000|2023-06-05 16:50:00|420|417|419|418|420|418|418|417|5600
1685984100000|2023-06-05 16:55:00|418|417|420|418|420|418|418|417|0
1685984400000|2023-06-05 17:00:00|419|419|421|420|421|420|419|418|1800
1685984700000|2023-06-05 17:05:00|420|419|420|419|420|420|420|419|1000
1685985000000|2023-06-05 17:10:00|421|420|424|423|424|423|421|420|6200
1685985300000|2023-06-05 17:15:00|423|421|423|421|424|421|423|421|100
1685985600000|2023-06-05 17:20:00|422||423||423||422||300
1685985900000|2023-06-05 17:25:00|422|420|422|421|423|421|422|420|1100
1685986200000|2023-06-05 17:30:00||420||421||421||420|300
1685986500000|2023-06-05 17:35:00|423|420|423|421|423|421|423|420|0
1685986800000|2023-06-05 17:40:00|422|420|423|421|423|421|422|420|600
1685987100000|2023-06-05 17:45:00|421|420|421|419|421|420|421|419|800
1685987400000|2023-06-05 17:50:00|420|418|417|416|420|418|417|416|1300
1685987700000|2023-06-05 17:55:00|419|417|419|418|419|418|418|416|900
1685988000000|2023-06-05 18:00:00|420|417|419|418|420|418|419|417|600
1685988300000|2023-06-05 18:05:00|418|417|418|416|419|417|417|416|2000
1685988600000|2023-06-05 18:10:00|417||417||418||417||0
1685988900000|2023-06-05 18:15:00|418||418||418||417||100
1685989200000|2023-06-05 18:20:00|417||417||417||417||100
1685989500000|2023-06-05 18:25:00|416|415|417|415|417|415|416|415|2000
1685989800000|2023-06-05 18:30:00|416|414|415|413|417|414|415|413|1500
1685990100000|2023-06-05 18:35:00|416|414|417|416|417|416|414|412|2600
1685990400000|2023-06-05 18:40:00|418|417|418|416|419|417|418|416|0
1685990700000|2023-06-05 18:45:00|417|415|416|414|417|415|416|414|400
1685991000000|2023-06-05 18:50:00||415||415||415||413|0
1685991300000|2023-06-05 18:55:00|417|416|418|416|418|416|417|416|2200
1685991600000|2023-06-05 19:00:00|419|417|416|414|419|417|416|414|600
1685991900000|2023-06-05 19:05:00|415|415|416|414|416|415|415|413|0
1685992500000|2023-06-05 19:15:00|415|415|416|414|416|415|415|414|0
1685992800000|2023-06-05 19:20:00|415|413|415|414|415|414|414|413|1600
1685993100000|2023-06-05 19:25:00|416|415|417|415|417|416|416|415|2100
1685993700000|2023-06-05 19:35:00|416||417||417||416||400
1685994000000|2023-06-05 19:40:00|416||416||416||416||700
1685994300000|2023-06-05 19:45:00|417|416|417|416|417|416|417|416|400
1685994600000|2023-06-05 19:50:00|418|415|416|415|418|416|416|415|2100
1685994900000|2023-06-05 19:55:00|||||||||2500
1686058200000|2023-06-06 13:30:00|409|408|405|403|410|408|403|402|13800
1686058500000|2023-06-06 13:35:00|406|402|405|403|406|403|402|400|5200
1686058800000|2023-06-06 13:40:00|404|404|405|403|407|405|403|402|1600
1686059100000|2023-06-06 13:45:00|404|404|407|405|407|406|404|403|1500
1686059400000|2023-06-06 13:50:00|406|406|408|406|409|407|405|403|2300
1686059700000|2023-06-06 13:55:00|409|407|408|406|410|408|407|406|1000
1686060000000|2023-06-06 14:00:00|407|407|407|405|410|409|407|405|1700
1686060300000|2023-06-06 14:05:00|408|406|410|407|410|408|407|405|900
1686060600000|2023-06-06 14:10:00|409|408|410|409|410|409|409|408|5400
1686060900000|2023-06-06 14:15:00|412|410|413|412|413|412|411|410|1900
1686061200000|2023-06-06 14:20:00|415|411|414|412|415|414|414|411|500
1686061500000|2023-06-06 14:25:00|413|413|413|411|414|413|413|411|100
1686061800000|2023-06-06 14:30:00|412|412|413|412|413|412|411|410|700
1686062100000|2023-06-06 14:35:00|414|411|413|411|414|411|412|411|700
1686062400000|2023-06-06 14:40:00|414|412|415|413|415|414|414|412|0
1686062700000|2023-06-06 14:45:00|414|414|415|413|415|414|413|412|0
1686063000000|2023-06-06 14:50:00|417|414|415|413|417|415|415|413|700
1686063300000|2023-06-06 14:55:00|414|414|417|415|417|416|414|413|900
1686063600000|2023-06-06 15:00:00|418|416|418|416|418|416|416|415|1700
1686063900000|2023-06-06 15:05:00|420|417|420|418|420|419|419|417|1800
1686064200000|2023-06-06 15:10:00|419|417|419|417|420|418|418|417|200
1686064500000|2023-06-06 15:15:00|418|416|419|417|419|417|418|416|0
1686064800000|2023-06-06 15:20:00|420|418|416|414|420|418|416|414|5000
1686065100000|2023-06-06 15:25:00|418|415|417|415|418|416|417|414|200
1686065400000|2023-06-06 15:30:00|418|416|417|416|418|417|417|415|200
1686066000000|2023-06-06 15:40:00|418|417|418|417|418|417|417|416|700
1686066300000|2023-06-06 15:45:00|420|418|420|418|420|419|419|418|800
1686066600000|2023-06-06 15:50:00|421|419|421|419|422|420|420|419|900
1686066900000|2023-06-06 15:55:00||420||420||420||420|100
1686067200000|2023-06-06 16:00:00|422|421|423|421|424|422|422|420|200
1686067500000|2023-06-06 16:05:00|422|422|423|421|423|422|421|419|400
1686067800000|2023-06-06 16:10:00|424|422|424|422|424|422|423|422|600
1686068100000|2023-06-06 16:15:00|423|423|423|422|423|423|423|422|0
1686068400000|2023-06-06 16:20:00|||||||||700
1686068700000|2023-06-06 16:25:00|424||424||424||424||0
1686069000000|2023-06-06 16:30:00|423|423|423|422|424|423|423|422|6100
1686069300000|2023-06-06 16:35:00|422|421|422|420|423|421|422|420|1100
1686069600000|2023-06-06 16:40:00|421|421|422|421|422|421|421|420|0
1686069900000|2023-06-06 16:45:00|421|420|421|419|421|421|421|419|3200
1686070200000|2023-06-06 16:50:00|422|420|421|419|422|421|421|419|300
1686070500000|2023-06-06 16:55:00|422|420|423|421|423|422|422|420|0
1686070800000|2023-06-06 17:00:00|424|422|423|422|424|423|423|421|200
1686071400000|2023-06-06 17:10:00|424|423|424|423|424|423|424|423|2000
1686071700000|2023-06-06 17:15:00|425|424|425|423|425|424|424|423|400
1686072000000|2023-06-06 17:20:00|424|424|425|423|425|424|424|423|1400
1686072300000|2023-06-06 17:25:00|426|424|426|425|426|425|426|424|500
1686072600000|2023-06-06 17:30:00|427|426|424|423|427|426|424|422|2200
1686072900000|2023-06-06 17:35:00|423|421|424|422|424|422|422|421|1300
1686073200000|2023-06-06 17:40:00|423||423||423||423||0
1686073500000|2023-06-06 17:45:00|424|421|422|421|424|421|422|421|200
1686073800000|2023-06-06 17:50:00|423|420|421|420|423|420|421|420|200
1686074100000|2023-06-06 17:55:00|420|419|421|419|421|419|420|419|400
1686074400000|2023-06-06 18:00:00|420||421||421||420||300
1686075000000|2023-06-06 18:10:00|422|420|422|420|422|420|422|420|100
1686075300000|2023-06-06 18:15:00|423|421|423|421|423|421|423|421|200
1686075600000|2023-06-06 18:20:00|422||422||423||422||0
1686075900000|2023-06-06 18:25:00|421|420|423|421|423|421|421|420|3500
1686076200000|2023-06-06 18:30:00|422|420|422|421|423|422|422|420|1000
1686077700000|2023-06-06 18:55:00|||||||||100
1686078300000|2023-06-06 19:05:00|421|420|422|420|422|420|421|420|300
1686078600000|2023-06-06 19:10:00|421|422|423|421|423|422|421|421|200
1686078900000|2023-06-06 19:15:00|422|422|422|421|423|422|422|420|1500
1686079200000|2023-06-06 19:20:00|423||423||423||423||100
1686079500000|2023-06-06 19:25:00||422||422||422||421|400
1686079800000|2023-06-06 19:30:00|||||||||1800
1686080100000|2023-06-06 19:35:00||421||421||421||421|600
1686080400000|2023-06-06 19:40:00|422|423|424|423|424|423|422|423|400
1686080700000|2023-06-06 19:45:00|||||||||5100
1686081000000|2023-06-06 19:50:00|||||||||1700
1686081300000|2023-06-06 19:55:00|425||425||425||425||6000
1686144600000|2023-06-07 13:30:00|424|420|430|429|432|430|424|419|5100
1686144900000|2023-06-07 13:35:00|429|426|426|424|431|429|426|424|2600
1686145200000|2023-06-07 13:40:00|427|425|427|426|428|426|424|422|2200
1686145500000|2023-06-07 13:45:00|428|425|430|428|430|429|427|425|200
1686145800000|2023-06-07 13:50:00|429|427|429|427|432|430|427|425|1800
1686146100000|2023-06-07 13:55:00|430|428|429|428|430|429|429|427|4100
1686146400000|2023-06-07 14:00:00|428|425|425|424|428|426|424|422|800
1686146700000|2023-06-07 14:05:00|426|423|425|423|427|425|424|422|400
1686147000000|2023-06-07 14:10:00|424|422|423|422|426|424|423|422|1000
1686147300000|2023-06-07 14:15:00|422|421|423|421|424|422|422|420|200
1686147600000|2023-06-07 14:20:00|422|420|419|417|423|420|418|417|1800
1686147900000|2023-06-07 14:25:00|418|418|421|419|422|420|418|418|1000
1686148200000|2023-06-07 14:30:00|420|418|420|418|422|420|419|418|1900
1686148500000|2023-06-07 14:35:00|419|417|419|417|419|417|415|413|1600
1686148800000|2023-06-07 14:40:00|418|416|417|415|419|417|416|414|400
1686149100000|2023-06-07 14:45:00|416|414|415|413|417|416|414|413|0
1686149400000|2023-06-07 14:50:00|414|414|412|411|416|414|412|411|2200
1686149700000|2023-06-07 14:55:00|413|412|415|414|415|414|413|411|1200
1686150000000|2023-06-07 15:00:00|414|413|415|413|415|414|412|411|3600
1686150300000|2023-06-07 15:05:00|416|414|416|414|416|414|415|413|1000
1686150600000|2023-06-07 15:10:00|415|413|416|415|416|415|414|413|400
1686150900000|2023-06-07 15:15:00|415|414|417|415|418|416|415|413|1200
1686151200000|2023-06-07 15:20:00|416||416||417||416||100
1686151500000|2023-06-07 15:25:00|417|416|417|415|418|416|417|415|0
1686151800000|2023-06-07 15:30:00|418|416|419|417|421|419|417|416|600
1686152100000|2023-06-07 15:35:00|418|416|417|415|418|416|417|415|700
1686152400000|2023-06-07 15:40:00|416|416|416|414|416|416|416|414|900
1686152700000|2023-06-07 15:45:00|418|415|418|416|420|418|418|414|3000
1686153000000|2023-06-07 15:50:00|417|415|417|415|418|416|415|414|1100
1686153300000|2023-06-07 15:55:00|416|414|416|414|417|415|415|414|0
1686153600000|2023-06-07 16:00:00|417|415|417|416|418|416|416|414|400
1686153900000|2023-06-07 16:05:00|416|415|417|415|417|416|416|414|1400
1686154200000|2023-06-07 16:10:00|416|414|415|413|417|416|415|413|500
1686154500000|2023-06-07 16:15:00|416|414|414|413|417|415|414|413|900
1686154800000|2023-06-07 16:20:00|415|412|414|412|415|412|413|412|200
1686155100000|2023-06-07 16:25:00|413|411|413|412|414|412|412|411|2000
1686155400000|2023-06-07 16:30:00|414|413|414|412|415|413|413|412|0
1686155700000|2023-06-07 16:35:00|415|413|414|413|415|413|413|412|300
1686156000000|2023-06-07 16:40:00|415|412|415|414|415|414|415|412|400
1686156300000|2023-06-07 16:45:00|414|413|415|414|415|414|414|413|1000
1686156600000|2023-06-07 16:50:00|414|413|414|412|415|413|413|412|200
1686156900000|2023-06-07 16:55:00|413||414||414||413||0
1686157200000|2023-06-07 17:00:00|413|413|413|412|414|413|413|412|700
1686157500000|2023-06-07 17:05:00|414|413|414|413|415|414|414|412|200
1686157800000|2023-06-07 17:10:00|413|412|413|412|413|413|413|412|100
1686158100000|2023-06-07 17:15:00|414|411|413|411|414|413|413|411|500
1686158400000|2023-06-07 17:20:00|412|412|413|412|413|412|412|412|0
1686159000000|2023-06-07 17:30:00|414|411|413|412|414|413|413|411|200
1686159300000|2023-06-07 17:35:00||411||412||412||411|400
1686159600000|2023-06-07 17:40:00|414|413|414|413|414|413|413|413|900
1686159900000|2023-06-07 17:45:00|413|412|414|413|414|413|413|412|200
1686160200000|2023-06-07 17:50:00|413|412|414|413|414|413|413|412|1100
1686160800000|2023-06-07 18:00:00|415||414||415||414||100
1686161100000|2023-06-07 18:05:00|415|414|416|415|416|415|415|414|100
1686161400000|2023-06-07 18:10:00|415|414|416|415|416|415|415|413|100
1686161700000|2023-06-07 18:15:00|417|414|417|415|417|415|416|414|0
1686162000000|2023-06-07 18:20:00|416|416|417|415|417|416|416|415|600
1686162300000|2023-06-07 18:25:00|416|414|416|414|417|415|415|414|0
1686162600000|2023-06-07 18:30:00|415|415|415|414|415|415|415|413|0
1686162900000|2023-06-07 18:35:00|416||415||416||415||0
1686163200000|2023-06-07 18:40:00|414|413|414|413|414|413|414|413|300
1686163800000|2023-06-07 18:50:00|415|414|415|414|415|414|415|413|300
1686164100000|2023-06-07 18:55:00|||||||||100
1686164400000|2023-06-07 19:00:00|416|415|416|414|416|415|416|414|0
1686164700000|2023-06-07 19:05:00|415|413|415|413|415|414|415|413|0
1686165000000|2023-06-07 19:10:00|414|414|415|414|415|414|414|413|0
1686165300000|2023-06-07 19:15:00|414|413|414|413|414|413|414|413|300
1686165600000|2023-06-07 19:20:00|415|412|413|411|415|413|413|411|2500
1686165900000|2023-06-07 19:25:00|412||413||413||412||100
1686166200000|2023-06-07 19:30:00|414|412|413|411|414|412|412|411|400
1686166500000|2023-06-07 19:35:00|412|410|412|410|412|410|411|410|2900
1686166800000|2023-06-07 19:40:00||411||411||411||411|800
1686167100000|2023-06-07 19:45:00|411|410|413|411|413|411|411|410|1200
1686167400000|2023-06-07 19:50:00|414|412|413|411|414|413|412|411|1600
1686167700000|2023-06-07 19:55:00|412|410|415|412|415|412|412|410|12200
1686231000000|2023-06-08 13:30:00|416|410|413|410|418|415|411|410|3500
1686231300000|2023-06-08 13:35:00|412|411|414|411|415|413|412|410|400
1686231600000|2023-06-08 13:40:00|413|410|413|412|415|413|412|410|300
1686231900000|2023-06-08 13:45:00|412|411|412|410|413|411|411|410|2600
1686232200000|2023-06-08 13:50:00|413|411|408|407|413|411|408|407|500
1686232500000|2023-06-08 13:55:00|407|406|410|408|412|410|407|406|600
1686232800000|2023-06-08 14:00:00|411|409|410|409|411|410|409|408|200
1686233100000|2023-06-08 14:05:00|411|408|413|411|413|411|410|408|800
1686233400000|2023-06-08 14:10:00|414|412|415|413|415|414|413|411|400
1686233700000|2023-06-08 14:15:00|414|412|414|412|415|413|413|412|200
1686234000000|2023-06-08 14:20:00|413|413|414|413|415|413|413|413|0
1686234300000|2023-06-08 14:25:00|413|412|414|412|414|413|413|412|500
1686234600000|2023-06-08 14:30:00||413||412||413||412|1000
1686234900000|2023-06-08 14:35:00|413|413|414|412|414|413|412|411|600
1686235200000|2023-06-08 14:40:00|413|413|414|413|414|413|413|412|700
1686235500000|2023-06-08 14:45:00|||||||||100
1686235800000|2023-06-08 14:50:00||412||412||413||412|600
1686236100000|2023-06-08 14:55:00|415|413|415|413|415|414|415|412|200
1686236400000|2023-06-08 15:00:00|414|414|415|413|416|415|414|413|600
1686236700000|2023-06-08 15:05:00||414||414||414||413|0
1686237000000|2023-06-08 15:10:00|414|413|414|412|414|413|413|412|0
1686237300000|2023-06-08 15:15:00|413|413|414|412|414|413|413|412|600
1686237600000|2023-06-08 15:20:00|415|413|415|413|415|414|414|412|0
1686237900000|2023-06-08 15:25:00|414|412|415|413|415|413|414|412|0
1686238200000|2023-06-08 15:30:00|414||415||415||414||0
1686238500000|2023-06-08 15:35:00|414|414|415|413|415|414|414|413|600
1686238800000|2023-06-08 15:40:00||414||414||414||413|0
1686239100000|2023-06-08 15:45:00|||||||||100
1686239400000|2023-06-08 15:50:00|416||416||416||416||400
1686239700000|2023-06-08 15:55:00|415|413|415|413|416|414|414|413|600
1686240000000|2023-06-08 16:00:00|414|412|415|414|415|414|414|412|100
1686240300000|2023-06-08 16:05:00|414|413|415|413|415|413|414|413|300
1686240600000|2023-06-08 16:10:00|414|414|419|417|420|419|414|414|1500
1686240900000|2023-06-08 16:15:00|420|418|419|418|421|420|419|417|1600
1686241200000|2023-06-08 16:20:00|420|417|418|416|421|419|417|416|500
1686241500000|2023-06-08 16:25:00|417||417||417||417||0
1686241800000|2023-06-08 16:30:00|416|415|416|414|416|415|415|413|400
1686242100000|2023-06-08 16:35:00|415||416||416||415||0
1686242400000|2023-06-08 16:40:00|415||416||416||415||0
1686242700000|2023-06-08 16:45:00|415|413|414|413|415|413|414|413|600
1686243300000|2023-06-08 16:55:00|413|412|414|412|414|413|413|412|100
1686243600000|2023-06-08 17:00:00|415|413|415|413|416|414|414|413|0
1686243900000|2023-06-08 17:05:00|414|412|415|414|416|414|414|412|500
1686244200000|2023-06-08 17:10:00|416||415||416||415||0
1686244800000|2023-06-08 17:20:00|414|413|414|413|414|413|414|412|200
1686245100000|2023-06-08 17:25:00|415|412|414|412|415|412|414|412|0
1686245400000|2023-06-08 17:30:00|413|411|413|411|413|411|412|411|300
1686245700000|2023-06-08 17:35:00|412||412||412||412||0
1686246000000|2023-06-08 17:40:00|413||412||413||412||100
1686246300000|2023-06-08 17:45:00|411|410|412|410|412|411|411|410|200
1686246600000|2023-06-08 17:50:00|411|411|412|410|412|411|411|410|0
1686246900000|2023-06-08 17:55:00||411||411||411||410|0
1686247200000|2023-06-08 18:00:00|413||413||413||413||0
1686247500000|2023-06-08 18:05:00|412||413||413||412||0
1686247800000|2023-06-08 18:10:00|412|410|412|410|413|411|411|410|0
1686248100000|2023-06-08 18:15:00|411|411|414|412|414|412|411|411|0
1686248400000|2023-06-08 18:20:00|||||||||100
1686248700000|2023-06-08 18:25:00|413||414||414||413||0
1686249000000|2023-06-08 18:30:00||413||413||413||413|200
1686249600000|2023-06-08 18:40:00|415|414|415|413|415|414|415|413|100
1686250200000|2023-06-08 18:50:00|||||||||200
1686250500000|2023-06-08 18:55:00|414|414|414|413|414|414|414|413|300
1686250800000|2023-06-08 19:00:00|||||||||700
1686251100000|2023-06-08 19:05:00|||||||||100
1686251700000|2023-06-08 19:15:00|||||||||1600
1686252000000|2023-06-08 19:20:00|||||||||100
1686252600000|2023-06-08 19:30:00|413|412|412|411|413|412|412|411|1400
1686252900000|2023-06-08 19:35:00|413|412|414|413|414|413|413|412|1500
1686253200000|2023-06-08 19:40:00|413|412|412|411|413|413|412|411|300
1686253800000|2023-06-08 19:50:00|||||||||800
1686254100000|2023-06-08 19:55:00|411|410|414|410|414|411|411|410|2300
1686317400000|2023-06-09 13:30:00|419|418|415|413|420|419|415|413|2300
1686317700000|2023-06-09 13:35:00|417|414|417|415|418|416|416|414|1100
1686318000000|2023-06-09 13:40:00|416|413|413|411|417|414|412|411|7300
1686318300000|2023-06-09 13:45:00|414|412|412|409|415|414|412|409|0
1686318600000|2023-06-09 13:50:00|411|410|414|412|414|412|411|410|200
1686318900000|2023-06-09 13:55:00|413|411|412|411|414|412|412|411|0
1686319200000|2023-06-09 14:00:00|413|412|414|412|414|412|412|411|0
1686319500000|2023-06-09 14:05:00|413|411|411|409|414|412|410|409|1100
1686319800000|2023-06-09 14:10:00|410|410|412|410|413|411|410|409|600
1686320100000|2023-06-09 14:15:00|413|411|413|411|414|412|412|410|500
1686320400000|2023-06-09 14:20:00|412|412|413|411|413|412|412|411|0
1686320700000|2023-06-09 14:25:00|412|412|413|411|413|412|412|411|1400
1686321000000|2023-06-09 14:30:00|414|412|412|411|414|412|412|411|500
1686321300000|2023-06-09 14:35:00|411|410|412|410|412|410|411|410|200
1686321600000|2023-06-09 14:40:00|411|409|410|409|411|409|410|409|900
1686321900000|2023-06-09 14:45:00|409|408|408|407|410|408|408|407|700
1686322200000|2023-06-09 14:50:00|409|408|410|408|410|408|409|407|200
1686322500000|2023-06-09 14:55:00|409|409|410|408|411|409|409|408|300
1686322800000|2023-06-09 15:00:00|409|409|410|409|410|409|409|409|0
1686323100000|2023-06-09 15:05:00|411|410|412|411|412|411|410|409|200
1686323400000|2023-06-09 15:10:00|411|409|411|409|411|410|410|409|100
1686323700000|2023-06-09 15:15:00|410||411||411||410||300
1686324000000|2023-06-09 15:20:00|410|410|410|409|410|410|410|408|500
1686324300000|2023-06-09 15:25:00|409|408|409|408|410|409|409|408|3800
1686324600000|2023-06-09 15:30:00||407||407||408||407|400
1686324900000|2023-06-09 15:35:00|410|408|409|408|410|408|409|407|0
1686325200000|2023-06-09 15:40:00|410||410||410||410||100
1686325500000|2023-06-09 15:45:00|409|409|409|408|410|409|409|408|200
1686325800000|2023-06-09 15:50:00|||||||||100
1686326100000|2023-06-09 15:55:00|408|407|407|406|408|407|407|406|2500
1686326400000|2023-06-09 16:00:00|408||408||408||407||300
1686326700000|2023-06-09 16:05:00|407|407|407|406|408|407|407|406|200
1686327000000|2023-06-09 16:10:00|408||408||408||407||0
1686327300000|2023-06-09 16:15:00|407|407|407|406|408|407|407|406|0
1686327900000|2023-06-09 16:25:00|405|405|406|404|406|405|405|403|800
1686328200000|2023-06-09 16:30:00|407|405|406|405|407|405|406|405|0
1686328500000|2023-06-09 16:35:00|405|404|405|403|405|404|405|403|200
1686328800000|2023-06-09 16:40:00|404|404|405|404|405|404|404|403|0
1686329100000|2023-06-09 16:45:00|406|403|406|404|406|404|405|403|300
1686329400000|2023-06-09 16:50:00|407|405|406|404|407|405|405|404|0
1686329700000|2023-06-09 16:55:00|405|403|407|405|407|405|405|403|0
1686330000000|2023-06-09 17:00:00|406|404|408|406|408|406|406|404|400
1686330300000|2023-06-09 17:05:00|407|405|408|406|408|406|407|405|100
1686330600000|2023-06-09 17:10:00|407|405|408|406|408|406|407|405|0
1686330900000|2023-06-09 17:15:00|407|405|407|406|408|407|407|405|600
1686331200000|2023-06-09 17:20:00|408||408||408||407||0
1686331500000|2023-06-09 17:25:00|407|405|407|405|407|405|406|405|200
1686331800000|2023-06-09 17:30:00|406||406||407||406||2600
1686332100000|2023-06-09 17:35:00|||||||||500
1686332400000|2023-06-09 17:40:00|407||406||407||406||200
1686332700000|2023-06-09 17:45:00|407||406||407||406||0
1686333000000|2023-06-09 17:50:00|407||407||407||406||0
1686333300000|2023-06-09 17:55:00|406|406|405|404|407|406|405|404|1700
1686333600000|2023-06-09 18:00:00|406|403|404|403|406|403|404|403|100
1686333900000|2023-06-09 18:05:00|405||405||405||405||0
1686334200000|2023-06-09 18:10:00|404|404|404|403|404|404|404|403|400
1686334500000|2023-06-09 18:15:00|403|402|403|402|403|402|403|402|1200
1686334800000|2023-06-09 18:20:00|404|403|404|402|404|403|403|402|0
1686335100000|2023-06-09 18:25:00|403||403||404||403||500
1686335400000|2023-06-09 18:30:00||401||402||402||401|200
1686335700000|2023-06-09 18:35:00|402|401|402|401|402|401|402|401|400
1686336000000|2023-06-09 18:40:00|||||||||100
1686336300000|2023-06-09 18:45:00|401|400|401|400|401|400|401|400|700
1686336600000|2023-06-09 18:50:00|402|401|402|401|402|401|401|400|500
1686336900000|2023-06-09 18:55:00||400||400||400||400|200
1686337200000|2023-06-09 19:00:00||401||401||401||401|200
1686337500000|2023-06-09 19:05:00|401|400|401|400|401|400|401|400|700
1686338100000|2023-06-09 19:15:00|399|398|399|398|400|398|399|398|1000
1686338400000|2023-06-09 19:20:00|400||399||400||399||200
1686338700000|2023-06-09 19:25:00|398|397|399|397|399|398|398|397|500
1686339000000|2023-06-09 19:30:00|398|398|399|398|399|398|398|397|1100
1686339300000|2023-06-09 19:35:00|400|397|399|397|400|398|399|397|400
1686339600000|2023-06-09 19:40:00|400|398|399|398|400|398|399|397|200
1686339900000|2023-06-09 19:45:00|400||400||400||399||100
1686340200000|2023-06-09 19:50:00|399|399|400|399|400|399|399|399|500
1686340500000|2023-06-09 19:55:00|||||||||1600
1686576600000|2023-06-12 13:30:00|395|393|400|398|400|398|395|392|2500
1686576900000|2023-06-12 13:35:00|402|399|405|404|405|404|402|399|400
1686577200000|2023-06-12 13:40:00|406|405|407|405|407|405|404|403|1200
1686577500000|2023-06-12 13:45:00|408|406|411|410|411|410|408|405|5800
1686577800000|2023-06-12 13:50:00|412|411|415|413|415|413|412|411|4900
1686578100000|2023-06-12 13:55:00|416|414|415|413|417|414|414|413|800
1686578400000|2023-06-12 14:00:00|416|414|415|414|417|414|415|414|800
1686578700000|2023-06-12 14:05:00|416|413|412|409|416|413|410|408|4100
1686579000000|2023-06-12 14:10:00|411|410|412|410|412|411|411|409|300
1686579300000|2023-06-12 14:15:00|411||411||412||411||0
1686579600000|2023-06-12 14:20:00|412|411|414|413|414|413|412|411|3200
1686579900000|2023-06-12 14:25:00|413|412|412|411|414|412|412|411|500
1686580200000|2023-06-12 14:30:00|413|410|412|411|413|412|411|410|6300
1686580500000|2023-06-12 14:35:00|411|410|410|409|411|410|409|408|200
1686580800000|2023-06-12 14:40:00|411|410|412|411|413|411|410|410|1400
1686581100000|2023-06-12 14:45:00|411|410|411|410|412|411|411|410|300
1686581400000|2023-06-12 14:50:00|410|409|410|409|411|409|410|409|300
1686581700000|2023-06-12 14:55:00|411|410|411|410|411|410|410|410|0
1686582000000|2023-06-12 15:00:00|412||412||412||411||400
1686582300000|2023-06-12 15:05:00|411|411|413|412|414|412|411|411|100
1686582600000|2023-06-12 15:10:00|414|413|414|413|414|413|414|412|400
1686582900000|2023-06-12 15:15:00|413|412|414|412|414|412|413|412|200
1686583200000|2023-06-12 15:20:00|413||413||414||413||100
1686583500000|2023-06-12 15:25:00|412|411|412|411|413|411|412|411|100
1686583800000|2023-06-12 15:30:00|413|412|413|412|414|413|413|412|1300
1686584100000|2023-06-12 15:35:00|||||||||100
1686584400000|2023-06-12 15:40:00|414|413|414|413|414|413|414|413|300
1686584700000|2023-06-12 15:45:00|416|414|414|413|416|414|414|413|1000
1686585000000|2023-06-12 15:50:00|415|414|415|413|416|414|414|413|800
1686585300000|2023-06-12 15:55:00|414|412|414|413|414|413|414|412|0
1686585900000|2023-06-12 16:05:00|||||||||2000
1686586200000|2023-06-12 16:10:00||412||412||412||412|100
1686586500000|2023-06-12 16:15:00|415|413|415|413|415|414|414|413|2200
1686586800000|2023-06-12 16:20:00|||||||||100
1686587100000|2023-06-12 16:25:00|416|414|416|414|416|414|415|414|500
1686587700000|2023-06-12 16:35:00|417|415|416|414|417|416|416|414|500
1686588000000|2023-06-12 16:40:00|415|413|415|413|415|413|415|413|0
1686588600000|2023-06-12 16:50:00||414||414||414||414|0
1686588900000|2023-06-12 16:55:00|414|413|414|413|414|413|414|413|200
1686589200000|2023-06-12 17:00:00|415|414|414|413|415|414|414|413|1200
1686589500000|2023-06-12 17:05:00|415|414|416|414|416|415|415|414|500
1686589800000|2023-06-12 17:10:00|415|413|414|413|415|413|414|413|600
1686590100000|2023-06-12 17:15:00|||||||||100
1686590400000|2023-06-12 17:20:00|413|412|413|412|415|413|413|412|0
1686590700000|2023-06-12 17:25:00|414|413|415|413|415|413|414|413|300
1686591000000|2023-06-12 17:30:00|414|412|413|412|415|413|413|412|200
1686591300000|2023-06-12 17:35:00|414|413|415|413|415|413|414|413|0
1686591600000|2023-06-12 17:40:00||414||414||414||413|0
1686591900000|2023-06-12 17:45:00|||||||||500
1686592200000|2023-06-12 17:50:00|||||||||500
1686592500000|2023-06-12 17:55:00|||||||||200
1686592800000|2023-06-12 18:00:00|||||||||1800
1686593100000|2023-06-12 18:05:00|414|413|415|413|415|414|414|413|600
1686593400000|2023-06-12 18:10:00|414|414|415|414|415|414|414|414|200
1686593700000|2023-06-12 18:15:00|||||||||300
1686594300000|2023-06-12 18:25:00|416||416||416||416||400
1686594600000|2023-06-12 18:30:00|||||||||200
1686594900000|2023-06-12 18:35:00|||||||||100
1686595200000|2023-06-12 18:40:00|415||415||415||415||200
1686595500000|2023-06-12 18:45:00|||||||||1600
1686595800000|2023-06-12 18:50:00||413||414||414||413|2600
1686596400000|2023-06-12 19:00:00|416||416||416||415||700
1686596700000|2023-06-12 19:05:00|415|415|415|414|415|415|415|414|800
1686597000000|2023-06-12 19:10:00|||||||||100
1686597600000|2023-06-12 19:20:00|||||||||300
1686597900000|2023-06-12 19:25:00|||||||||900
1686599100000|2023-06-12 19:45:00|||||||||300
1686599400000|2023-06-12 19:50:00|414|413|415|413|415|413|413|412|300
1686599700000|2023-06-12 19:55:00|414||415||415||414||1100
1686663000000|2023-06-13 13:30:00|413|410|419|416|419|416|413|410|700
1686663300000|2023-06-13 13:35:00|418|415|419|418|419|418|417|414|4700
1686663600000|2023-06-13 13:40:00|418|416|420|419|420|419|418|416|10600
1686663900000|2023-06-13 13:45:00|419|418|417|414|419|418|414|412|900
1686664200000|2023-06-13 13:50:00|418|415|420|418|420|418|417|415|100
1686664500000|2023-06-13 13:55:00|419|417|417|415|419|417|417|415|600
1686664800000|2023-06-13 14:00:00|416|414|420|418|420|419|416|414|9200
1686665100000|2023-06-13 14:05:00|419|417|418|417|419|417|418|417|100
1686665400000|2023-06-13 14:10:00|417|415|417|415|417|415|415|413|4100
1686665700000|2023-06-13 14:15:00|416|414|415|413|416|414|414|413|300
1686666000000|2023-06-13 14:20:00|414|412|415|414|416|414|413|412|1000
1686666300000|2023-06-13 14:25:00|416||415||416||415||500
1686666600000|2023-06-13 14:30:00|414|413|416|414|416|415|414|413|700
1686666900000|2023-06-13 14:35:00|417|415|417|415|417|415|416|414|0
1686667200000|2023-06-13 14:40:00|416|414|417|415|417|415|416|414|700
1686667500000|2023-06-13 14:45:00|416|414|416|414|417|415|415|413|500
1686667800000|2023-06-13 14:50:00||415||415||415||414|0
1686668100000|2023-06-13 14:55:00|417||416||417||416||0
1686668400000|2023-06-13 15:00:00|415|414|415|413|415|414|414|413|3100
1686668700000|2023-06-13 15:05:00|414|412|414|412|414|412|414|412|2100
1686669000000|2023-06-13 15:10:00|415|413|415|413|415|413|414|413|100
1686669300000|2023-06-13 15:15:00|414|412|414|413|415|413|413|412|300
1686669600000|2023-06-13 15:20:00|413|412|413|412|413|413|413|412|500
1686669900000|2023-06-13 15:25:00|414|413|414|412|415|413|413|412|1100
1686670200000|2023-06-13 15:30:00||413||412||413||412|100
1686670500000|2023-06-13 15:35:00|415|413|414|413|415|413|414|412|700
1686670800000|2023-06-13 15:40:00|413|411|414|412|414|412|413|411|300
1686671100000|2023-06-13 15:45:00|413||414||414||413||100
1686671400000|2023-06-13 15:50:00|413||413||413||413||400
1686671700000|2023-06-13 15:55:00|412|411|411|410|412|411|411|410|7100
1686672000000|2023-06-13 16:00:00|412|411|412|411|412|411|412|411|800
1686672300000|2023-06-13 16:05:00|||||||||300
1686672600000|2023-06-13 16:10:00|413|412|412|411|413|412|412|411|600
1686672900000|2023-06-13 16:15:00|413||413||413||412||0
1686673200000|2023-06-13 16:20:00|412|410|411|410|412|410|411|410|0
1686673500000|2023-06-13 16:25:00|410|408|409|407|410|408|409|407|500
1686673800000|2023-06-13 16:30:00|410|408|410|409|411|409|410|408|0
1686674100000|2023-06-13 16:35:00|411|410|411|409|411|410|410|409|700
1686674400000|2023-06-13 16:40:00|412|410|411|410|412|410|411|410|0
1686675000000|2023-06-13 16:50:00|412||411||412||411||0
1686675300000|2023-06-13 16:55:00|412|411|412|411|412|411|412|411|200
1686675600000|2023-06-13 17:00:00||410||411||411||410|0
1686675900000|2023-06-13 17:05:00|413|412|413|411|414|412|412|411|600
1686676200000|2023-06-13 17:10:00|412|410|412|411|412|411|411|410|600
1686676500000|2023-06-13 17:15:00|413|410|413|411|413|411|412|410|0
1686676800000|2023-06-13 17:20:00|412|410|413|411|413|411|412|410|0
1686677100000|2023-06-13 17:25:00|412|410|413|411|413|411|412|410|200
1686677400000|2023-06-13 17:30:00|||||||||100
1686677700000|2023-06-13 17:35:00|414|412|414|412|414|413|413|412|400
1686678000000|2023-06-13 17:40:00|413|411|413|412|414|412|413|411|0
1686678300000|2023-06-13 17:45:00|414|411|413|411|414|412|413|411|100
1686678600000|2023-06-13 17:50:00|412|410|412|410|412|410|412|410|600
1686678900000|2023-06-13 17:55:00||411||410||411||410|100
1686679200000|2023-06-13 18:00:00|411|411|411|410|412|411|411|410|0
1686679500000|2023-06-13 18:05:00|412|411|413|411|413|411|411|410|300
1686679800000|2023-06-13 18:10:00|412||412||412||412||0
1686680100000|2023-06-13 18:15:00|413|412|414|412|414|412|412|411|400
1686680400000|2023-06-13 18:20:00|413|411|414|412|414|412|413|411|2500
1686680700000|2023-06-13 18:25:00|413|411|412|410|413|411|412|410|1000
1686681000000|2023-06-13 18:30:00|413|411|412|411|413|411|412|410|100
1686681300000|2023-06-13 18:35:00|413||413||413||412||0
1686681600000|2023-06-13 18:40:00|412||413||413||412||0
1686681900000|2023-06-13 18:45:00|412|412|413|411|414|412|412|411|0
1686682200000|2023-06-13 18:50:00|414|412|414|412|414|412|414|412|0
1686682500000|2023-06-13 18:55:00||413||412||413||412|300
1686683100000|2023-06-13 19:05:00||413||413||413||413|0
1686683400000|2023-06-13 19:10:00||412||412||412||412|0
1686684600000|2023-06-13 19:30:00|413||413||413||413||0
1686684900000|2023-06-13 19:35:00||411||412||412||411|1100
1686685200000|2023-06-13 19:40:00|||||||||200
1686685500000|2023-06-13 19:45:00|412|411|412|410|412|412|412|410|300
1686685800000|2023-06-13 19:50:00|413|411|413|412|413|412|413|410|100
1686686100000|2023-06-13 19:55:00|414|413|415|413|415|413|414|413|2000
1686749400000|2023-06-14 13:30:00|414|411|414|411|414|412|412|410|400
1686749700000|2023-06-14 13:35:00|413|412|414|412|414|413|413|411|400
1686750000000|2023-06-14 13:40:00|415|413|416|414|416|415|415|412|800
1686750300000|2023-06-14 13:45:00|417|415|416|414|417|416|416|414|1200
1686750600000|2023-06-14 13:50:00|415||415||416||415||0
1686750900000|2023-06-14 13:55:00|414|413|415|414|415|414|413|411|700
1686751200000|2023-06-14 14:00:00|414|413|415|414|415|414|413|411|300
1686751500000|2023-06-14 14:05:00|414|413|415|414|415|414|414|413|0
1686751800000|2023-06-14 14:10:00|414|413|414|413|415|414|414|412|0
1686752100000|2023-06-14 14:15:00|415|414|415|414|415|414|414|414|0
1686752400000|2023-06-14 14:20:00|417|415|416|415|417|416|416|415|300
1686752700000|2023-06-14 14:25:00|415|414|415|413|416|414|414|413|400
1686753000000|2023-06-14 14:30:00|414|412|417|416|418|417|414|412|1300
1686753300000|2023-06-14 14:35:00|418|417|418|417|418|417|418|417|500
1686753600000|2023-06-14 14:40:00|419|418|420|418|420|419|418|416|1000
1686753900000|2023-06-14 14:45:00|419|419|419|418|420|419|419|418|0
1686754200000|2023-06-14 14:50:00||417||418||418||417|200
1686754500000|2023-06-14 14:55:00|418|417|418|416|418|417|417|415|3000
1686754800000|2023-06-14 15:00:00|417|415|417|416|417|416|417|415|0
1686755100000|2023-06-14 15:05:00|418||417||418||417||0
1686755400000|2023-06-14 15:10:00|418|415|417|415|418|416|416|415|100
1686755700000|2023-06-14 15:15:00|416|416|417|415|417|416|416|415|0
1686756000000|2023-06-14 15:20:00|416|416|417|415|417|416|416|415|500
1686756300000|2023-06-14 15:25:00|416|416|416|415|417|416|416|415|600
1686756600000|2023-06-14 15:30:00|417|416|416|415|417|416|416|415|400
1686756900000|2023-06-14 15:35:00|417|416|417|416|417|416|417|415|0
1686757200000|2023-06-14 15:40:00|418|417|418|417|418|417|418|417|200
1686757500000|2023-06-14 15:45:00|||||||||100
1686757800000|2023-06-14 15:50:00|417|416|418|417|418|417|417|416|200
1686758100000|2023-06-14 15:55:00|417|416|418|416|418|417|417|416|0
1686758400000|2023-06-14 16:00:00|417|417|416|415|417|417|416|415|200
1686758700000|2023-06-14 16:05:00|417||417||417||416||0
1686759000000|2023-06-14 16:10:00|418|416|418|416|418|416|418|415|0
1686759300000|2023-06-14 16:15:00|||||||||100
1686759600000|2023-06-14 16:20:00|419|417|419|418|419|418|419|417|100
1686759900000|2023-06-14 16:25:00|418|417|418|417|418|417|418|417|1300
1686760200000|2023-06-14 16:30:00|||||||||400
1686760800000|2023-06-14 16:40:00|417|416|417|416|417|416|417|416|400
1686761100000|2023-06-14 16:45:00|418||417||418||417||0
1686761400000|2023-06-14 16:50:00|418||417||418||417||0
1686761700000|2023-06-14 16:55:00|418|417|415|414|418|417|415|414|100
1686762000000|2023-06-14 17:00:00|416|413|414|413|416|413|414|413|200
1686762300000|2023-06-14 17:05:00|415||415||415||414||0
1686762600000|2023-06-14 17:10:00|414|412|414|412|415|412|413|412|300
1686762900000|2023-06-14 17:15:00|413||413||414||413||0
1686763200000|2023-06-14 17:20:00|414|413|414|413|414|413|413|412|0
1686763500000|2023-06-14 17:25:00|413|412|414|413|414|413|413|412|0
1686763800000|2023-06-14 17:30:00|413|412|414|413|414|413|413|412|100
1686764100000|2023-06-14 17:35:00|415||414||415||414||800
1686764400000|2023-06-14 17:40:00|415|414|415|414|415|414|415|414|100
1686764700000|2023-06-14 17:45:00|416|415|416|414|416|415|416|414|500
1686765000000|2023-06-14 17:50:00||415||415||415||414|0
1686765300000|2023-06-14 17:55:00||414||415||415||414|1000
1686765600000|2023-06-14 18:00:00|415|413|415|412|416|414|414|412|1400
1686765900000|2023-06-14 18:05:00|414|411|411|409|414|411|410|408|5600
1686766200000|2023-06-14 18:10:00|412|410|412|411|414|412|411|410|2100
1686766500000|2023-06-14 18:15:00|413|410|411|410|413|411|411|410|200
1686766800000|2023-06-14 18:20:00|410|409|410|409|411|410|410|409|6900
1686767100000|2023-06-14 18:25:00|409|408|411|409|411|409|409|408|200
1686767400000|2023-06-14 18:30:00|410|410|411|410|412|410|410|408|1600
1686767700000|2023-06-14 18:35:00|412|411|412|411|413|411|411|411|100
1686768000000|2023-06-14 18:40:00|413|412|414|413|415|413|412|410|900
1686768600000|2023-06-14 18:50:00|415|414|414|412|415|414|413|411|800
1686768900000|2023-06-14 18:55:00|413|413|413|411|414|413|413|411|0
1686769200000|2023-06-14 19:00:00|414|412|413|412|414|413|412|411|0
1686769500000|2023-06-14 19:05:00|414|413|415|414|415|414|414|413|5800
1686769800000|2023-06-14 19:10:00|414|413|414|412|415|413|414|412|500
1686770100000|2023-06-14 19:15:00|413|411|415|413|415|413|413|411|200
1686770400000|2023-06-14 19:20:00|414|412|415|414|415|414|414|412|300
1686770700000|2023-06-14 19:25:00|414|413|415|414|415|414|414|413|600
1686771000000|2023-06-14 19:30:00|414|413|415|414|415|414|414|413|300
1686771300000|2023-06-14 19:35:00|416|415|416|415|416|415|416|414|600
1686771600000|2023-06-14 19:40:00|||||||||100
1686771900000|2023-06-14 19:45:00|415|414|416|415|416|415|415|414|600
1686772200000|2023-06-14 19:50:00|415|414|416|414|416|414|415|414|500
1686772500000|2023-06-14 19:55:00|417|415|417|415|417|415|417|415|4000
1686835800000|2023-06-15 13:30:00|414|402|403|401|414|404|402|400|5500
1686836100000|2023-06-15 13:35:00|404|402|404|402|405|403|402|400|1100
1686836400000|2023-06-15 13:40:00|403|401|405|402|405|403|401|400|1400
1686836700000|2023-06-15 13:45:00|406|403|405|403|406|404|403|402|1500
1686837000000|2023-06-15 13:50:00|406|404|406|404|406|405|405|404|5000
1686837300000|2023-06-15 13:55:00|405|405|405|403|406|405|404|403|1200
1686837600000|2023-06-15 14:00:00|406|404|406|404|407|406|405|403|1300
1686837900000|2023-06-15 14:05:00|405|405|408|407|409|407|405|404|300
1686838200000|2023-06-15 14:10:00|409|406|408|407|410|409|407|406|6000
1686838500000|2023-06-15 14:15:00|407|406|407|405|407|406|407|405|200
1686838800000|2023-06-15 14:20:00|408|406|409|407|409|407|408|406|0
1686839100000|2023-06-15 14:25:00|410|408|409|408|410|408|409|407|0
1686839400000|2023-06-15 14:30:00|408|407|410|408|410|409|408|407|100
1686839700000|2023-06-15 14:35:00|409||409||409||409||200
1686840000000|2023-06-15 14:40:00|410|409|410|408|410|409|410|408|400
1686840300000|2023-06-15 14:45:00||409||409||409||408|500
1686840600000|2023-06-15 14:50:00|409|408|409|408|409|409|409|408|0
1686840900000|2023-06-15 14:55:00|408|407|408|407|408|407|408|407|600
1686841200000|2023-06-15 15:00:00|407|406|408|406|408|407|407|406|400
1686841500000|2023-06-15 15:05:00|409|407|408|407|409|407|408|406|0
1686841800000|2023-06-15 15:10:00|409||408||409||408||0
1686842100000|2023-06-15 15:15:00|409||408||409||408||400
1686842400000|2023-06-15 15:20:00|407|406|407|406|407|406|407|406|1400
1686842700000|2023-06-15 15:25:00|406|405|407|405|407|406|406|405|0
1686843000000|2023-06-15 15:30:00||406||405||406||405|0
1686843300000|2023-06-15 15:35:00|408|406|408|406|409|407|407|405|100
1686843900000|2023-06-15 15:45:00|407|405|406|405|407|406|406|405|500
1686844200000|2023-06-15 15:50:00||404||404||404||404|200
1686844500000|2023-06-15 15:55:00|405|405|406|405|406|405|405|405|300
1686844800000|2023-06-15 16:00:00|407||407||407||407||0
1686845100000|2023-06-15 16:05:00||406||406||406||405|0
1686845400000|2023-06-15 16:10:00|406|405|406|405|407|406|406|405|300
1686845700000|2023-06-15 16:15:00|405|404|405|403|406|404|405|403|100
1686846000000|2023-06-15 16:20:00|406|404|406|404|406|404|406|404|0
1686846300000|2023-06-15 16:25:00|405|403|405|403|405|403|404|402|1100
1686846600000|2023-06-15 16:30:00|404|402|404|402|404|403|403|402|200
1686846900000|2023-06-15 16:35:00|405|403|405|403|405|403|405|402|200
1686847200000|2023-06-15 16:40:00|404|402|404|402|404|403|404|402|600
1686847500000|2023-06-15 16:45:00|403|401|402|401|403|401|402|401|600
1686847800000|2023-06-15 16:50:00|403|402|402|401|403|402|402|401|700
1686848100000|2023-06-15 16:55:00|403|400|403|402|403|402|403|400|300
1686848400000|2023-06-15 17:00:00|402|401|403|401|403|401|402|401|100
1686848700000|2023-06-15 17:05:00|402||402||402||402||0
1686849000000|2023-06-15 17:10:00|||||||||200
1686849600000|2023-06-15 17:20:00|||||||||1300
1686849900000|2023-06-15 17:25:00|405|403|404|402|405|403|404|402|3500
1686850200000|2023-06-15 17:30:00||403||402||403||402|0
1686850500000|2023-06-15 17:35:00||403||402||403||402|0
1686850800000|2023-06-15 17:40:00||403||403||403||402|500
1686851100000|2023-06-15 17:45:00|405|404|406|405|406|405|405|404|400
1686852000000|2023-06-15 18:00:00|||||||||100
1686852300000|2023-06-15 18:05:00|407|406|407|406|407|406|407|406|800
1686852900000|2023-06-15 18:15:00|406|405|406|405|406|405|406|405|1600
1686853200000|2023-06-15 18:20:00|405|404|406|405|406|405|405|404|200
1686853500000|2023-06-15 18:25:00|407|406|407|406|407|406|407|405|2400
1686854100000|2023-06-15 18:35:00|||||||||900
1686854400000|2023-06-15 18:40:00|||||||||100
1686854700000|2023-06-15 18:45:00|||||||||300
1686855000000|2023-06-15 18:50:00|408|407|408|406|408|407|408|406|700
1686855300000|2023-06-15 18:55:00|407|407|408|406|408|407|407|406|400
1686855600000|2023-06-15 19:00:00|407|407|408|406|408|407|407|406|1300
1686855900000|2023-06-15 19:05:00|407|407|408|407|408|407|407|406|3000
1686856200000|2023-06-15 19:10:00|||||||||400
1686856500000|2023-06-15 19:15:00|409|408|408|406|409|408|408|406|2600
1686856800000|2023-06-15 19:20:00|407|407|407|406|408|407|407|406|1400
1686857400000|2023-06-15 19:30:00|408||407||408||407||800
1686857700000|2023-06-15 19:35:00|||||||||1400
1686858000000|2023-06-15 19:40:00|||||||||100
1686858300000|2023-06-15 19:45:00|408|407|409|407|409|408|408|407|1300
1686858600000|2023-06-15 19:50:00|410|408|410|409|410|409|410|408|3800
1686858900000|2023-06-15 19:55:00|409|408|410|408|410|409|409|408|3500
1686922200000|2023-06-16 13:30:00|409|406|410|409|410|409|409|406|500
1686922500000|2023-06-16 13:35:00|409|408|410|408|410|409|409|407|1700
1686922800000|2023-06-16 13:40:00|409|407|408|407|410|409|408|407|600
1686923100000|2023-06-16 13:45:00|407|406|408|406|408|407|407|406|2800
1686923400000|2023-06-16 13:50:00|409|407|406|405|409|407|406|405|1700
1686923700000|2023-06-16 13:55:00|407|406|408|406|408|407|406|405|300
1686924000000|2023-06-16 14:00:00|409|407|410|408|412|410|409|406|3000
1686924300000|2023-06-16 14:05:00|409|407|409|408|409|408|408|407|200
1686924600000|2023-06-16 14:10:00|410|409|410|408|410|409|409|408|1100
1686924900000|2023-06-16 14:15:00|409|407|410|409|412|410|409|407|500
1686925200000|2023-06-16 14:20:00|411|410|412|410|412|411|411|409|800
1686925500000|2023-06-16 14:25:00|413|411|415|413|415|413|413|411|3800
1686925800000|2023-06-16 14:30:00|414|412|415|414|415|414|414|412|700
1686926100000|2023-06-16 14:35:00|416|413|416|415|416|415|416|413|1100
1686926400000|2023-06-16 14:40:00|415|414|413|412|415|414|413|412|800
1686926700000|2023-06-16 14:45:00|412|411|411|410|413|411|411|410|2600
1686927000000|2023-06-16 14:50:00|412|411|413|412|413|412|412|411|700
1686927300000|2023-06-16 14:55:00|414|413|412|411|415|413|412|410|1200
1686927600000|2023-06-16 15:00:00|413|412|414|412|414|412|413|411|1200
1686927900000|2023-06-16 15:05:00|415|413|415|414|415|414|415|413|200
1686928200000|2023-06-16 15:10:00|416|415|416|414|416|415|415|414|1300
1686928500000|2023-06-16 15:15:00|415|415|415|413|415|415|415|413|1200
1686928800000|2023-06-16 15:20:00|414|412|414|412|414|412|413|412|100
1686929100000|2023-06-16 15:25:00|||||||||100
1686929400000|2023-06-16 15:30:00|415|413|415|413|415|414|415|413|300
1686929700000|2023-06-16 15:35:00||414||414||414||413|200
1686930000000|2023-06-16 15:40:00|416|413|415|413|416|414|414|412|400
1686930300000|2023-06-16 15:45:00|416|414|415|413|416|415|415|413|800
1686930600000|2023-06-16 15:50:00|416|414|416|415|416|415|416|413|300
1686930900000|2023-06-16 15:55:00|417|416|419|417|419|417|417|416|9000
1686931200000|2023-06-16 16:00:00|418|418|420|418|420|418|418|417|500
1686931500000|2023-06-16 16:05:00|419|417|419|418|420|418|419|417|200
1686931800000|2023-06-16 16:10:00|420|419|420|419|420|419|420|419|2000
1686932100000|2023-06-16 16:15:00|419|418|420|419|420|419|419|418|3700
1686932400000|2023-06-16 16:20:00|421|420|424|423|424|423|421|420|2000
1686932700000|2023-06-16 16:25:00|423|421|421|420|424|423|421|420|1500
1686933000000|2023-06-16 16:30:00|422|421|424|423|424|423|421|420|400
1686933300000|2023-06-16 16:35:00|423|422|422|421|423|422|422|421|500
1686933600000|2023-06-16 16:40:00|423|420|423|421|423|421|422|420|200
1686933900000|2023-06-16 16:45:00|424|422|424|423|424|423|424|422|1100
1686934200000|2023-06-16 16:50:00|425|424|425|424|425|424|424|423|1800
1686934500000|2023-06-16 16:55:00|426|423|426|424|426|425|426|423|2400
1686934800000|2023-06-16 17:00:00|425|425|428|426|428|426|425|425|3800
1686935100000|2023-06-16 17:05:00|427|425|427|426|428|426|427|425|0
1686935400000|2023-06-16 17:10:00|426|425|429|428|430|429|426|425|2800
1686935700000|2023-06-16 17:15:00|430|427|429|427|430|427|427|426|1100
1686936000000|2023-06-16 17:20:00|428|428|430|429|431|429|428|428|1300
1686936300000|2023-06-16 17:25:00|431|430|432|431|433|432|431|430|4800
1686936600000|2023-06-16 17:30:00|431|430|433|432|434|433|431|429|2500
1686936900000|2023-06-16 17:35:00|434|431|433|432|434|432|433|431|500
1686937200000|2023-06-16 17:40:00|||||||||700
1686937500000|2023-06-16 17:45:00||431||432||432||431|400
1686937800000|2023-06-16 17:50:00|||||||||1200
1686938100000|2023-06-16 17:55:00|432|431|434|433|434|433|432|431|2700
1686938400000|2023-06-16 18:00:00|435|432|435|433|435|433|435|432|1500
1686938700000|2023-06-16 18:05:00||434||434||434||434|2700
1686939000000|2023-06-16 18:10:00|436|435|436|435|436|435|435|434|3100
1686939300000|2023-06-16 18:15:00|437|434|437|435|437|436|436|434|1800
1686939600000|2023-06-16 18:20:00|436|436|439|438|439|438|436|435|1600
1686939900000|2023-06-16 18:25:00|440|437|439|438|440|438|437|435|4000
1686940200000|2023-06-16 18:30:00|440|439|440|439|440|439|440|438|3500
1686940500000|2023-06-16 18:35:00|441|440|440|439|441|440|440|439|900
1686940800000|2023-06-16 18:40:00|||||||||2100
1686941100000|2023-06-16 18:45:00|441|440|441|439|442|441|440|439|1500
1686941400000|2023-06-16 18:50:00|442|440|442|441|442|441|442|440|1500
1686941700000|2023-06-16 18:55:00|441|440|441|440|442|441|440|439|2300
1686942000000|2023-06-16 19:00:00|440|439|436|435|440|439|436|435|1100
1686942300000|2023-06-16 19:05:00|437|436|436|435|438|437|436|435|7400
1686942600000|2023-06-16 19:10:00|435|434|431|430|435|434|431|430|3100
1686942900000|2023-06-16 19:15:00|432|431|432|431|433|432|431|430|2200
1686943200000|2023-06-16 19:20:00|433|432|428|427|433|432|427|426|6100
1686943500000|2023-06-16 19:25:00|427|426|431|429|431|430|427|426|900
1686943800000|2023-06-16 19:30:00|432|430|432|430|432|430|432|430|500
1686944100000|2023-06-16 19:35:00|431|431|434|432|434|433|431|430|2600
1686944400000|2023-06-16 19:40:00|435|433|433|431|435|433|433|431|1700
1686944700000|2023-06-16 19:45:00|434|432|435|433|435|433|434|432|2200
1686945000000|2023-06-16 19:50:00|436|434|436|434|438|436|434|433|6500
1686945300000|2023-06-16 19:55:00|435|433|433|424|435|433|428|423|8700
1687181400000|2023-06-19 13:30:00|444|435|441|436|444|440|440|435|4200
1687181700000|2023-06-19 13:35:00|440|437|442|441|442|441|440|436|5100
1687182000000|2023-06-19 13:40:00|441|440|440|439|442|440|439|437|1100
1687182300000|2023-06-19 13:45:00|441|438|443|440|443|440|440|438|2600
1687182600000|2023-06-19 13:50:00|442|438|440|438|443|438|440|438|1700
1687182900000|2023-06-19 13:55:00|439|437|439|436|439|438|439|436|600
1687183200000|2023-06-19 14:00:00|438|435|437|435|439|437|437|435|3400
1687183500000|2023-06-19 14:05:00|439|437|439|436|439|437|439|436|1400
1687183800000|2023-06-19 14:10:00|438|437|437|436|439|437|437|435|1000
1687184100000|2023-06-19 14:15:00|438|437|438|437|438|437|438|437|700
1687184400000|2023-06-19 14:20:00||436||436||437||436|1800
1687184700000|2023-06-19 14:25:00||437||436||437||436|0
1687185000000|2023-06-19 14:30:00||437||437||437||436|600
1687185300000|2023-06-19 14:35:00|437|434|437|434|437|434|437|434|1000
1687185600000|2023-06-19 14:40:00|438|435|437|436|438|436|437|435|800
1687185900000|2023-06-19 14:45:00|438|437|438|437|438|437|438|437|200
1687186200000|2023-06-19 14:50:00|439|439|442|440|442|441|439|439|2400
1687186500000|2023-06-19 14:55:00|441|441|442|440|443|442|441|440|1500
1687186800000|2023-06-19 15:00:00|441|441|442|440|442|441|441|440|200
1687187100000|2023-06-19 15:05:00|441|439|440|439|441|439|440|439|100
1687187400000|2023-06-19 15:10:00|439|438|439|436|439|438|438|436|400
1687187700000|2023-06-19 15:15:00|438|435|438|436|439|436|438|435|800
1687188000000|2023-06-19 15:20:00|437|435|438|436|438|436|437|435|1300
1687188300000|2023-06-19 15:25:00||435||436||436||435|0
1687188600000|2023-06-19 15:30:00|437|435|438|436|438|436|437|435|200
1687188900000|2023-06-19 15:35:00|437|437|438|437|438|437|437|437|400
1687189200000|2023-06-19 15:40:00|||||||||300
1687189500000|2023-06-19 15:45:00|437|435|438|436|438|436|437|435|1300
1687189800000|2023-06-19 15:50:00||437||437||437||437|1200
1687190100000|2023-06-19 15:55:00|439|438|439|438|439|438|439|438|700
1687190400000|2023-06-19 16:00:00|440||440||440||439||100
1687190700000|2023-06-19 16:05:00|439|439|440|439|440|439|439|439|1000
1687191000000|2023-06-19 16:10:00|441|440|441|440|441|440|441|440|400
1687191300000|2023-06-19 16:15:00|||||||||400
1687191600000|2023-06-19 16:20:00|442|441|441|440|442|441|441|440|2100
1687192500000|2023-06-19 16:35:00|440|439|438|436|440|439|438|436|900
1687192800000|2023-06-19 16:40:00|440|438|439|437|440|438|439|437|1300
1687193100000|2023-06-19 16:45:00|440|438|440|437|440|438|439|437|0
1687193400000|2023-06-19 16:50:00|439|438|441|440|441|440|439|438|100
1687193700000|2023-06-19 16:55:00|440|439|441|439|441|439|440|439|600
1687194000000|2023-06-19 17:00:00||440||440||440||440|0
1687194300000|2023-06-19 17:05:00|442||442||442||442||300
1687194600000|2023-06-19 17:10:00|441|439|441|440|441|440|441|439|100
1687194900000|2023-06-19 17:15:00|442||441||442||441||200
1687195200000|2023-06-19 17:20:00|440|439|441|439|441|440|440|439|100
1687195500000|2023-06-19 17:25:00||440||440||440||440|0
1687195800000|2023-06-19 17:30:00|440|439|440|439|440|439|440|439|400
1687196100000|2023-06-19 17:35:00|441|440|441|440|441|440|440|439|500
1687196400000|2023-06-19 17:40:00|||||||||5900
1687196700000|2023-06-19 17:45:00|442|441|444|443|444|443|442|440|7500
1687197000000|2023-06-19 17:50:00|445|442|447|446|447|446|444|442|5700
1687197300000|2023-06-19 17:55:00|449|447|448|447|449|447|448|446|2300
1687197600000|2023-06-19 18:00:00||446||446||447||446|4600
1687197900000|2023-06-19 18:05:00|450|447|452|451|452|451|449|446|5300
1687198200000|2023-06-19 18:10:00|453|452|450|448|453|452|450|448|11700
1687198500000|2023-06-19 18:15:00|449|449|451|449|451|450|449|448|3600
1687198800000|2023-06-19 18:20:00|450|448|450|448|452|450|450|448|500
1687199100000|2023-06-19 18:25:00|451|449|450|448|451|449|450|448|8000
1687199400000|2023-06-19 18:30:00|449|449|451|450|451|450|449|449|3100
1687199700000|2023-06-19 18:35:00|452|449|451|448|452|449|450|448|500
1687200000000|2023-06-19 18:40:00|450|449|451|448|451|449|450|448|300
1687200300000|2023-06-19 18:45:00|450|449|450|449|450|449|450|448|0
1687200600000|2023-06-19 18:50:00|449|448|450|449|450|449|449|448|1700
1687200900000|2023-06-19 18:55:00|449|448|447|445|449|448|447|445|6600
1687201200000|2023-06-19 19:00:00|446|443|445|442|446|444|444|442|3000
1687201500000|2023-06-19 19:05:00|446|443|445|444|446|445|445|443|1300
1687201800000|2023-06-19 19:10:00|444|443|445|442|445|443|444|442|1000
1687202100000|2023-06-19 19:15:00|444|443|446|444|446|444|444|443|300
1687202400000|2023-06-19 19:20:00|445|442|445|443|445|443|444|442|200
1687202700000|2023-06-19 19:25:00|446|444|446|444|446|445|446|444|100
1687203000000|2023-06-19 19:30:00|445|445|446|444|446|445|445|444|300
1687203300000|2023-06-19 19:35:00||445||445||445||445|0
1687203600000|2023-06-19 19:40:00|445|444|445|444|446|445|445|444|900
1687203900000|2023-06-19 19:45:00|446|445|446|445|446|445|446|445|1000
1687204200000|2023-06-19 19:50:00|447|446|447|445|447|446|447|445|100
1687204500000|2023-06-19 19:55:00|446|446|447|445|447|446|446|445|1300
1687267800000|2023-06-20 13:30:00|445|437|450|447|450|449|438|435|3700
1687268100000|2023-06-20 13:35:00|449|448|449|447|452|450|448|445|5500
1687268400000|2023-06-20 13:40:00|448|448|446|444|449|448|446|443|1300
1687268700000|2023-06-20 13:45:00|445|443|449|448|449|448|445|443|800
1687269000000|2023-06-20 13:50:00|450|449|448|447|450|449|448|446|2000
1687269300000|2023-06-20 13:55:00|449|448|444|442|449|448|444|442|1500
1687269600000|2023-06-20 14:00:00|443|441|451|449|452|451|441|439|2900
1687269900000|2023-06-20 14:05:00|450|450|452|449|452|451|450|448|2000
1687270200000|2023-06-20 14:10:00|451|450|452|451|455|454|451|449|5000
1687270500000|2023-06-20 14:15:00|451|449|449|447|451|450|449|447|200
1687270800000|2023-06-20 14:20:00|450|448|447|445|450|448|447|445|600
1687271100000|2023-06-20 14:25:00|448|444|442|440|448|444|442|440|700
1687271400000|2023-06-20 14:30:00|441|439|441|440|444|442|440|439|600
1687271700000|2023-06-20 14:35:00|442|439|441|439|442|440|439|437|2700
1687272000000|2023-06-20 14:40:00|440|440|443|441|444|442|440|440|2100
1687272300000|2023-06-20 14:45:00|442|440|442|441|443|441|442|440|2400
1687272600000|2023-06-20 14:50:00|443|440|444|442|444|443|441|440|1000
1687272900000|2023-06-20 14:55:00|445|443|445|443|445|444|444|443|1300
1687273200000|2023-06-20 15:00:00|446|444|444|442|446|444|442|440|900
1687273500000|2023-06-20 15:05:00|445|443|446|445|446|445|445|443|1200
1687273800000|2023-06-20 15:10:00|445|444|446|444|446|444|444|443|6300
1687274100000|2023-06-20 15:15:00|445|443|445|443|446|444|444|442|100
1687274400000|2023-06-20 15:20:00|444|444|445|444|445|444|444|444|0
1687274700000|2023-06-20 15:25:00|444|442|445|444|445|444|442|441|700
1687275000000|2023-06-20 15:30:00|446|445|444|442|446|445|444|442|200
1687275300000|2023-06-20 15:35:00|445|443|446|444|446|444|443|442|0
1687275600000|2023-06-20 15:40:00|445|443|445|444|446|444|444|442|0
1687275900000|2023-06-20 15:45:00|444|443|448|446|448|446|444|442|600
1687276200000|2023-06-20 15:50:00|447|447|449|447|449|448|447|447|300
1687276500000|2023-06-20 15:55:00|450|448|452|451|453|451|449|447|5200
1687276800000|2023-06-20 16:00:00|451|449|451|450|452|451|450|449|1700
1687277100000|2023-06-20 16:05:00|450|449|453|451|453|451|450|448|1400
1687277400000|2023-06-20 16:10:00|454|452|454|453|454|453|453|452|4400
1687277700000|2023-06-20 16:15:00|455|454|458|457|458|457|455|454|4900
1687278000000|2023-06-20 16:20:00|459|456|460|458|460|458|459|456|1700
1687278300000|2023-06-20 16:25:00|459|459|459|458|459|459|459|457|1300
1687278600000|2023-06-20 16:30:00|460|459|464|463|465|463|459|457|2700
1687278900000|2023-06-20 16:35:00|463|462|464|462|464|463|461|460|500
1687279200000|2023-06-20 16:40:00|465|463|464|463|465|464|464|463|800
1687279500000|2023-06-20 16:45:00|465|464|464|463|465|464|464|462|7000
1687279800000|2023-06-20 16:50:00|465|464|471|470|471|470|465|464|4300
1687280100000|2023-06-20 16:55:00|472|471|472|471|474|473|472|471|6100
1687280400000|2023-06-20 17:00:00|473|472|472|471|473|472|472|471|2300
1687280700000|2023-06-20 17:05:00|473||473||473||473||4100
1687281000000|2023-06-20 17:10:00|472|469|465|463|472|469|465|463|3900
1687281300000|2023-06-20 17:15:00|464|462|464|463|465|464|463|462|500
1687281600000|2023-06-20 17:20:00|463|462|465|464|465|464|463|462|2800
1687281900000|2023-06-20 17:25:00|466|465|464|463|467|466|464|463|300
1687282200000|2023-06-20 17:30:00|465|464|466|464|466|465|465|463|1100
1687282500000|2023-06-20 17:35:00|465|465|465|464|466|465|464|463|400
1687282800000|2023-06-20 17:40:00|466|465|468|467|470|468|466|465|600
1687283100000|2023-06-20 17:45:00|469|466|471|469|473|472|469|466|5500
1687283400000|2023-06-20 17:50:00|472|470|471|469|472|470|470|469|500
1687283700000|2023-06-20 17:55:00|470|470|471|470|473|472|470|469|1300
1687284000000|2023-06-20 18:00:00|473|469|472|470|473|472|471|469|900
1687284300000|2023-06-20 18:05:00|473|471|473|472|474|473|472|470|1400
1687284600000|2023-06-20 18:10:00|474|473|474|472|474|473|473|472|3100
1687284900000|2023-06-20 18:15:00|475|473|475|473|475|474|474|473|1100
1687285200000|2023-06-20 18:20:00|476|474|479|477|479|478|475|473|6000
1687285500000|2023-06-20 18:25:00|480|478|478|477|480|479|478|477|5400
1687285800000|2023-06-20 18:30:00|477|476|474|473|477|476|474|473|700
1687286100000|2023-06-20 18:35:00|475|474|477|475|478|477|475|474|1300
1687286400000|2023-06-20 18:40:00|476|476|477|476|477|476|475|473|300
1687286700000|2023-06-20 18:45:00|476|475|478|477|478|477|476|475|1000
1687287000000|2023-06-20 18:50:00|479|478|479|478|479|478|479|478|600
1687287300000|2023-06-20 18:55:00|480|479|478|477|480|479|478|477|2400
1687287600000|2023-06-20 19:00:00|479|475|474|473|479|475|474|472|1900
1687287900000|2023-06-20 19:05:00|475|474|476|474|476|475|475|473|1700
1687288200000|2023-06-20 19:10:00|475|473|472|471|476|473|470|469|2100
1687288500000|2023-06-20 19:15:00|473|472|473|471|475|473|473|471|500
1687288800000|2023-06-20 19:20:00|474|472|473|472|474|472|472|470|100
1687289100000|2023-06-20 19:25:00|474|473|474|473|475|474|473|472|900
1687289400000|2023-06-20 19:30:00|475|474|475|474|475|474|474|473|200
1687289700000|2023-06-20 19:35:00|474|473|476|475|476|475|474|473|4900
1687290000000|2023-06-20 19:40:00|477|476|478|477|478|477|477|476|1600
1687290300000|2023-06-20 19:45:00|479|478|477|476|479|478|477|476|2600
1687290600000|2023-06-20 19:50:00|478|477|478|477|479|477|477|477|1400
1687290900000|2023-06-20 19:55:00|477|476|477|473|478|476|476|473|8800
1687354200000|2023-06-21 13:30:00|497|490|500|496|500|497|492|487|10300
1687354500000|2023-06-21 13:35:00|501|497|505|504|506|505|501|497|13300
1687354800000|2023-06-21 13:40:00|506|503|508|506|513|511|506|502|3700
1687355100000|2023-06-21 13:45:00|507|505|511|510|511|510|503|501|18300
1687355400000|2023-06-21 13:50:00|512|509|512|510|514|513|510|508|3900
1687355700000|2023-06-21 13:55:00|513|511|513|512|514|512|510|508|18400
1687356000000|2023-06-21 14:00:00|512|511|512|510|515|513|508|506|9200
1687356300000|2023-06-21 14:05:00|514|509|506|504|514|513|505|502|4700
1687356600000|2023-06-21 14:10:00|505|505|498|497|506|505|498|496|4700
1687356900000|2023-06-21 14:15:00|499|496|498|497|502|500|496|495|17000
1687357200000|2023-06-21 14:20:00|500|498|502|500|503|501|498|497|2900
1687357500000|2023-06-21 14:25:00|501|498|500|498|505|503|498|496|4900
1687357800000|2023-06-21 14:30:00|501|499|509|507|509|507|500|498|9000
1687358100000|2023-06-21 14:35:00|508|506|510|509|510|509|506|504|1400
1687358400000|2023-06-21 14:40:00|509|508|502|500|509|508|501|500|1100
1687358700000|2023-06-21 14:45:00|501||501||502||501||1300
1687359000000|2023-06-21 14:50:00|502|501|500|498|502|501|498|496|6900
1687359300000|2023-06-21 14:55:00|499|499|502|500|502|500|499|498|800
1687359600000|2023-06-21 15:00:00|503|501|503|501|507|504|502|500|1400
1687359900000|2023-06-21 15:05:00|502|502|501|499|503|502|499|497|1200
1687360200000|2023-06-21 15:10:00|500|498|501|500|502|500|499|497|700
1687360500000|2023-06-21 15:15:00|503|501|507|505|507|505|502|501|1000
1687360800000|2023-06-21 15:20:00|506|506|505|504|508|506|505|503|2700
1687361100000|2023-06-21 15:25:00|504|503|507|506|507|506|504|503|1400
1687361400000|2023-06-21 15:30:00|506|505|509|508|509|508|506|505|500
1687361700000|2023-06-21 15:35:00|508|507|506|504|508|508|506|504|500
1687362000000|2023-06-21 15:40:00|505|503|507|505|508|506|503|502|700
1687362300000|2023-06-21 15:45:00|506|506|507|504|507|506|505|503|2500
1687362600000|2023-06-21 15:50:00|506|505|506|503|507|506|504|503|3900
1687362900000|2023-06-21 15:55:00|505|504|504|503|506|505|504|503|1300
1687363200000|2023-06-21 16:00:00|506|504|504|503|506|504|502|501|800
1687363500000|2023-06-21 16:05:00|505|504|505|504|507|505|504|503|1100
1687363800000|2023-06-21 16:10:00|506|505|506|505|508|506|504|503|3100
1687364100000|2023-06-21 16:15:00|505|504|509|508|510|509|505|504|5700
1687364400000|2023-06-21 16:20:00|508|507|510|509|510|509|507|505|500
1687364700000|2023-06-21 16:25:00|509|508|513|512|513|512|509|508|8500
1687365000000|2023-06-21 16:30:00|514|513|512|511|514|513|510|509|5400
1687365300000|2023-06-21 16:35:00|513|512|515|513|515|514|511|510|2500
1687365600000|2023-06-21 16:40:00|514|512|517|516|518|516|513|512|4800
1687365900000|2023-06-21 16:45:00|516|514|515|514|518|517|515|513|4300
1687366200000|2023-06-21 16:50:00|514|513|514|512|515|514|513|512|1700
1687366500000|2023-06-21 16:55:00|513|513|509|507|514|513|508|507|1900
1687366800000|2023-06-21 17:00:00|508|508|509|508|510|508|508|507|2200
1687367100000|2023-06-21 17:05:00|510|509|508|506|510|509|507|506|2000
1687367400000|2023-06-21 17:10:00|507|505|503|501|508|506|503|501|3500
1687367700000|2023-06-21 17:15:00|502|502|502|501|503|502|501|500|7000
1687368000000|2023-06-21 17:20:00|503|502|499|498|504|503|499|498|1700
1687368300000|2023-06-21 17:25:00|498|497|493|492|499|498|493|492|6500
1687368600000|2023-06-21 17:30:00|494|493|498|496|499|497|493|492|3000
1687368900000|2023-06-21 17:35:00|499|497|499|498|501|499|499|497|1400
1687369200000|2023-06-21 17:40:00|500|497|497|495|500|498|497|494|1600
1687369500000|2023-06-21 17:45:00|496|496|498|497|499|497|496|495|400
1687369800000|2023-06-21 17:50:00|499|498|503|501|503|502|499|498|800
1687370100000|2023-06-21 17:55:00|502|502|505|503|505|504|502|502|900
1687370400000|2023-06-21 18:00:00|504|504|505|503|506|505|504|502|1500
1687370700000|2023-06-21 18:05:00|504|504|505|504|506|505|504|504|300
1687371000000|2023-06-21 18:10:00|506|505|507|506|508|506|506|505|600
1687371300000|2023-06-21 18:15:00|506|505|508|506|508|507|506|505|500
1687371600000|2023-06-21 18:20:00|507|505|509|507|509|507|506|505|900
1687371900000|2023-06-21 18:25:00|508|508|507|506|509|508|507|506|2600
1687372200000|2023-06-21 18:30:00|508|507|509|507|509|508|508|506|300
1687372500000|2023-06-21 18:35:00|508|508|509|507|509|508|508|507|600
1687372800000|2023-06-21 18:40:00|508|508|509|508|509|508|508|507|300
1687373100000|2023-06-21 18:45:00|508|507|507|505|508|508|506|505|1400
1687373400000|2023-06-21 18:50:00|508|506|508|507|509|508|508|506|2900
1687373700000|2023-06-21 18:55:00|507|506|506|505|507|506|505|504|2300
1687374000000|2023-06-21 19:00:00|507|506|505|503|508|506|505|503|1500
1687374300000|2023-06-21 19:05:00|504|504|506|504|508|506|504|504|500
1687374600000|2023-06-21 19:10:00|505|505|506|505|507|505|505|504|200
1687374900000|2023-06-21 19:15:00|507|506|507|506|510|508|507|505|6300
1687375200000|2023-06-21 19:20:00|506|505|505|503|507|506|504|503|2200
1687375500000|2023-06-21 19:25:00|504|504|505|504|505|504|504|503|500
1687375800000|2023-06-21 19:30:00|506|505|505|504|507|506|505|503|700
1687376100000|2023-06-21 19:35:00|506|503|504|502|506|503|503|501|500
1687376400000|2023-06-21 19:40:00|505|503|506|504|506|504|504|503|1400
1687376700000|2023-06-21 19:45:00|505|503|505|504|506|505|505|503|1100
1687377000000|2023-06-21 19:50:00|504|503|504|503|504|503|503|502|6800
1687377300000|2023-06-21 19:55:00|503|502|501|496|503|502|500|496|14200
1687440600000|2023-06-22 13:30:00|505|501|511|508|512|511|503|500|4500
1687440900000|2023-06-22 13:35:00|510|509|514|512|514|512|506|505|4800
1687441200000|2023-06-22 13:40:00|513|511|514|512|515|514|512|509|2200
1687441500000|2023-06-22 13:45:00|515|513|518|515|518|516|513|510|6500
1687441800000|2023-06-22 13:50:00|517|516|512|510|517|516|512|510|1700
1687442100000|2023-06-22 13:55:00|511|511|510|508|515|513|509|508|3900
1687442400000|2023-06-22 14:00:00|509|506|507|504|510|506|504|502|4900
1687442700000|2023-06-22 14:05:00|506|505|508|506|509|506|505|502|5800
1687443000000|2023-06-22 14:10:00|507|505|508|507|511|509|507|505|5600
1687443300000|2023-06-22 14:15:00|510|508|511|509|512|510|508|506|2800
1687443600000|2023-06-22 14:20:00|512|510|508|507|512|510|508|506|700
1687443900000|2023-06-22 14:25:00|507|506|509|507|510|508|507|506|7200
1687444200000|2023-06-22 14:30:00|510|508|505|504|510|508|505|504|1100
1687444500000|2023-06-22 14:35:00|506|503|504|503|506|504|504|503|7100
1687444800000|2023-06-22 14:40:00|503|501|488|487|503|501|488|487|20000
1687445100000|2023-06-22 14:45:00|490|488|491|489|491|489|485|482|2900
1687445400000|2023-06-22 14:50:00|492|490|482|480|492|491|482|480|3200
1687445700000|2023-06-22 14:55:00|483|481|486|484|486|484|482|480|1100
1687446000000|2023-06-22 15:00:00|485|485|494|491|494|492|485|485|700
1687446300000|2023-06-22 15:05:00|493|492|493|491|495|494|493|491|3000
1687446600000|2023-06-22 15:10:00|494|492|489|487|494|492|488|486|3900
1687446900000|2023-06-22 15:15:00|488|486|493|491|493|491|488|486|300
1687447200000|2023-06-22 15:20:00|492|490|490|489|493|490|489|488|900
1687447500000|2023-06-22 15:25:00|491|490|491|488|492|490|489|488|700
1687447800000|2023-06-22 15:30:00|492|489|493|491|493|491|489|488|200
1687448100000|2023-06-22 15:35:00|494|492|489|487|494|492|488|487|13700
1687448400000|2023-06-22 15:40:00|490|488|494|493|495|493|489|487|3500
1687448700000|2023-06-22 15:45:00|495|492|493|491|495|493|491|489|500
1687449000000|2023-06-22 15:50:00|494|492|495|493|496|494|493|492|2100
1687449300000|2023-06-22 15:55:00|494|492|494|492|495|493|493|491|0
1687449600000|2023-06-22 16:00:00|493|491|496|494|498|496|492|491|700
1687449900000|2023-06-22 16:05:00|495|495|500|499|500|499|495|495|1100
1687450200000|2023-06-22 16:10:00|499|498|502|499|504|502|499|498|1100
1687450500000|2023-06-22 16:15:00|501|500|500|498|502|500|499|497|2700
1687450800000|2023-06-22 16:20:00|499|497|505|503|505|503|499|497|800
1687451100000|2023-06-22 16:25:00|504|502|505|504|506|504|504|502|1100
1687451400000|2023-06-22 16:30:00|506|506|508|506|508|506|506|505|700
1687451700000|2023-06-22 16:35:00|507|505|508|506|508|506|507|505|200
1687452000000|2023-06-22 16:40:00|507|505|506|505|508|506|506|505|100
1687452300000|2023-06-22 16:45:00|505|503|500|498|505|503|500|498|3000
1687452600000|2023-06-22 16:50:00|501|499|501|500|502|500|500|498|100
1687452900000|2023-06-22 16:55:00|502|501|504|502|505|503|502|500|300
1687453200000|2023-06-22 17:00:00|503|501|500|498|503|501|500|498|700
1687453500000|2023-06-22 17:05:00|499|499|501|499|501|500|499|499|3100
1687453800000|2023-06-22 17:10:00|500|500|502|501|503|501|500|500|400
1687454100000|2023-06-22 17:15:00|501|500|500|498|501|500|498|496|1700
1687454400000|2023-06-22 17:20:00|499|499|501|499|502|500|499|498|3000
1687454700000|2023-06-22 17:25:00|500|498|501|499|501|500|499|497|1200
1687455000000|2023-06-22 17:30:00|502|500|504|502|506|504|502|500|8200
1687455300000|2023-06-22 17:35:00|503|501|505|503|506|504|503|501|1200
1687455600000|2023-06-22 17:40:00|506|504|505|503|507|505|504|503|3300
1687455900000|2023-06-22 17:45:00|507|504|507|504|507|505|506|503|500
1687456200000|2023-06-22 17:50:00|506|505|506|504|506|505|505|503|0
1687456500000|2023-06-22 17:55:00|507|505|507|506|507|506|507|504|2900
1687456800000|2023-06-22 18:00:00|506|505|506|505|506|505|506|505|2900
1687457100000|2023-06-22 18:05:00|505|504|505|504|506|505|505|504|600
1687457400000|2023-06-22 18:10:00|||||||||3300
1687457700000|2023-06-22 18:15:00|506|502|504|502|506|502|504|502|6100
1687458000000|2023-06-22 18:20:00||503||501||503||501|200
1687458300000|2023-06-22 18:25:00||502||503||503||502|0
1687458600000|2023-06-22 18:30:00|503|502|503|502|504|502|503|501|600
1687459200000|2023-06-22 18:40:00|504|503|504|503|504|503|504|503|500
1687459500000|2023-06-22 18:45:00|505|504|506|504|506|504|505|503|2200
1687459800000|2023-06-22 18:50:00|505|505|506|504|506|505|505|504|400
1687460100000|2023-06-22 18:55:00|508|505|509|508|509|508|508|504|5000
1687460400000|2023-06-22 19:00:00|508|506|507|506|508|506|507|506|300
1687460700000|2023-06-22 19:05:00|508||507||508||507||0
1687461000000|2023-06-22 19:10:00|508|507|506|505|508|507|506|505|1500
1687461300000|2023-06-22 19:15:00|505|504|506|504|506|504|505|504|1200
1687461600000|2023-06-22 19:20:00|505|505|504|503|506|505|504|503|1700
1687461900000|2023-06-22 19:25:00|505|502|504|502|505|502|504|502|900
1687462200000|2023-06-22 19:30:00|503|503|505|504|505|504|503|503|200
1687462500000|2023-06-22 19:35:00|506|505|509|507|509|508|506|504|2800
1687462800000|2023-06-22 19:40:00|508|508|509|508|509|508|508|508|6800
1687463100000|2023-06-22 19:45:00|508|506|507|506|508|507|507|506|2000
1687463400000|2023-06-22 19:50:00|509|508|508|506|509|508|508|506|1900
1687463700000|2023-06-22 19:55:00|507|507|512|509|512|510|507|507|3000
1687527000000|2023-06-23 13:30:00|510|506|508|505|512|508|503|500|1700
1687527300000|2023-06-23 13:35:00|509|508|509|506|510|508|507|504|100
1687527600000|2023-06-23 13:40:00|508|507|506|502|508|507|503|502|5400
1687527900000|2023-06-23 13:45:00|505|503|498|496|507|504|498|496|1600
1687528200000|2023-06-23 13:50:00|499|497|503|500|503|500|497|495|2700
1687528500000|2023-06-23 13:55:00|502|501|505|502|505|503|501|498|800
1687528800000|2023-06-23 14:00:00|504|503|510|507|510|509|500|498|5900
1687529100000|2023-06-23 14:05:00|509|508|512|510|512|511|508|506|1400
1687529400000|2023-06-23 14:10:00|510|511|510|509|512|511|508|506|4900
1687529700000|2023-06-23 14:15:00|509|508|516|514|516|515|509|508|3000
1687530000000|2023-06-23 14:20:00|515|515|512|511|516|515|510|508|800
1687530300000|2023-06-23 14:25:00|514|510|514|512|515|513|511|509|1200
1687530600000|2023-06-23 14:30:00|515|513|514|512|515|514|513|512|400
1687530900000|2023-06-23 14:35:00|516|513|517|515|518|516|514|512|4700
1687531200000|2023-06-23 14:40:00|516|514|516|514|517|514|516|514|0
1687531500000|2023-06-23 14:45:00|515|513|515|512|516|513|511|509|2100
1687531800000|2023-06-23 14:50:00|514|513|521|518|523|521|514|512|6200
1687532100000|2023-06-23 14:55:00|523|519|524|522|524|523|521|519|8500
1687532400000|2023-06-23 15:00:00|523|523|527|525|527|525|522|520|2600
1687532700000|2023-06-23 15:05:00|526|526|528|526|530|528|526|525|6500
1687533000000|2023-06-23 15:10:00|527|527|520|518|528|527|519|518|4500
1687533300000|2023-06-23 15:15:00|521|519|524|522|528|526|520|518|5700
1687533600000|2023-06-23 15:20:00|523|523|526|525|526|525|522|520|1600
1687533900000|2023-06-23 15:25:00|525|524|522|520|526|524|519|518|3000
1687534200000|2023-06-23 15:30:00|523|521|525|523|525|523|521|520|1400
1687534500000|2023-06-23 15:35:00|527|525|527|525|529|527|527|524|500
1687534800000|2023-06-23 15:40:00|528|526|533|531|535|534|528|525|4700
1687535100000|2023-06-23 15:45:00|535|533|536|534|536|535|532|531|2300
1687535400000|2023-06-23 15:50:00|537|535|543|541|546|544|536|534|5700
1687535700000|2023-06-23 15:55:00|542|540|539|537|545|542|535|533|5500
1687536000000|2023-06-23 16:00:00|540|538|542|540|542|540|535|533|1500
1687536300000|2023-06-23 16:05:00|539|537|542|540|542|540|537|535|2600
1687536600000|2023-06-23 16:10:00|541|539|539|536|542|539|537|535|600
1687536900000|2023-06-23 16:15:00|538|537|537|535|539|538|536|535|800
1687537200000|2023-06-23 16:20:00|536|533|535|532|536|534|532|530|5900
1687537500000|2023-06-23 16:25:00|534|533|523|521|534|533|523|521|4300
1687537800000|2023-06-23 16:30:00|522|520|528|527|531|529|522|520|5100
1687538100000|2023-06-23 16:35:00|527|525|527|526|529|527|526|523|300
1687538400000|2023-06-23 16:40:00|528|525|526|524|530|529|526|524|1700
1687538700000|2023-06-23 16:45:00|525|523|525|524|526|524|523|522|900
1687539000000|2023-06-23 16:50:00|526|525|532|529|532|531|526|525|1100
1687539300000|2023-06-23 16:55:00|531|530|530|528|534|532|529|527|400
1687539600000|2023-06-23 17:00:00|529|529|532|531|532|531|526|524|3400
1687539900000|2023-06-23 17:05:00|533|530|532|530|533|531|529|526|500
1687540200000|2023-06-23 17:10:00|533|531|533|531|535|534|531|529|500
1687540500000|2023-06-23 17:15:00|532|530|535|534|535|534|532|530|200
1687540800000|2023-06-23 17:20:00|537|535|532|530|537|535|532|530|900
1687541100000|2023-06-23 17:25:00|531|531|535|534|535|534|530|528|2900
1687541400000|2023-06-23 17:30:00|536|533|537|536|537|536|533|531|2500
1687541700000|2023-06-23 17:35:00|539|537|536|533|539|537|533|531|1200
1687542000000|2023-06-23 17:40:00|535|534|537|536|540|539|535|534|1800
1687542300000|2023-06-23 17:45:00|536|535|536|535|540|539|536|535|1200
1687542600000|2023-06-23 17:50:00|537|536|537|536|539|537|537|535|900
1687542900000|2023-06-23 17:55:00|539|535|540|538|542|540|539|535|4400
1687543200000|2023-06-23 18:00:00|539|539|542|541|542|541|539|538|4800
1687543500000|2023-06-23 18:05:00|543|542|541|539|543|542|541|539|4400
1687543800000|2023-06-23 18:10:00|542|540|542|540|542|540|540|539|300
1687544100000|2023-06-23 18:15:00|541|541|544|542|544|543|541|541|3300
1687544400000|2023-06-23 18:20:00|543|544|544|543|545|544|543|542|7400
1687544700000|2023-06-23 18:25:00|543|542|545|544|545|544|543|541|4700
1687545000000|2023-06-23 18:30:00|544|543|545|544|545|544|543|542|1300
1687545300000|2023-06-23 18:35:00|544|543|544|543|545|544|544|542|5300
1687545600000|2023-06-23 18:40:00|545|542|545|544|545|544|544|542|2700
1687545900000|2023-06-23 18:45:00|544|543|545|543|545|544|544|543|600
1687546200000|2023-06-23 18:50:00|546|544|546|545|548|546|546|544|3400
1687546500000|2023-06-23 18:55:00|547|546|547|546|548|547|546|545|600
1687546800000|2023-06-23 19:00:00|546|545|543|542|546|545|543|541|1500
1687547100000|2023-06-23 19:05:00|544|541|544|543|544|543|542|541|1400
1687547400000|2023-06-23 19:10:00|546|544|547|545|547|545|544|542|8100
1687547700000|2023-06-23 19:15:00|546|546|547|546|548|547|546|544|2600
1687548000000|2023-06-23 19:20:00|546|544|545|543|546|544|544|543|800
1687548300000|2023-06-23 19:25:00|544|542|545|544|546|545|544|542|1400
1687548600000|2023-06-23 19:30:00|546|543|544|543|546|543|544|543|6500
1687548900000|2023-06-23 19:35:00|543|542|545|543|545|543|543|542|2700
1687549200000|2023-06-23 19:40:00|544|544|542|541|544|544|542|541|2600
1687549500000|2023-06-23 19:45:00|543|542|544|543|544|543|542|541|1900
1687549800000|2023-06-23 19:50:00|545|542|544|543|546|545|544|542|6500
1687550100000|2023-06-23 19:55:00|546|544|547|544|547|544|545|544|7800
1687786200000|2023-06-26 13:30:00|540|536|543|540|544|541|535|532|7700
1687786500000|2023-06-26 13:35:00|544|541|550|549|550|549|544|540|4600
1687786800000|2023-06-26 13:40:00|552|550|549|546|553|551|545|543|5100
1687787100000|2023-06-26 13:45:00|548|547|543|541|550|549|543|541|3800
1687787400000|2023-06-26 13:50:00|544|540|548|545|548|546|544|540|1200
1687787700000|2023-06-26 13:55:00|547|546|558|556|560|557|547|546|7500
1687788000000|2023-06-26 14:00:00|557|555|556|555|558|557|554|552|1900
1687788300000|2023-06-26 14:05:00|557|556|560|559|560|559|556|555|6000
1687788600000|2023-06-26 14:10:00|559|558|563|561|563|561|558|556|5200
1687788900000|2023-06-26 14:15:00|564|562|564|562|566|565|563|561|3300
1687789200000|2023-06-26 14:20:00|563|561|562|560|563|562|561|560|2500
1687789500000|2023-06-26 14:25:00|561|561|567|565|567|565|561|560|4700
1687789800000|2023-06-26 14:30:00|566|566|562|560|566|566|561|558|1900
1687790100000|2023-06-26 14:35:00|561|561|555|552|563|561|554|552|100
1687790400000|2023-06-26 14:40:00|554|553|550|548|555|553|545|543|5600
1687790700000|2023-06-26 14:45:00|549|547|553|550|554|552|548|547|1900
1687791000000|2023-06-26 14:50:00|552|549|550|547|553|549|547|546|1100
1687791300000|2023-06-26 14:55:00|549|548|550|549|550|549|548|547|600
1687791600000|2023-06-26 15:00:00|549|548|543|541|549|548|543|540|2600
1687791900000|2023-06-26 15:05:00|542|540|539|536|543|540|536|534|11900
1687792200000|2023-06-26 15:10:00|538|537|541|539|541|539|538|536|100
1687792500000|2023-06-26 15:15:00|540|540|537|534|540|540|536|534|2700
1687792800000|2023-06-26 15:20:00|536|535|539|537|539|537|536|534|2000
1687793100000|2023-06-26 15:25:00|538|538|537|535|541|539|537|535|400
1687793400000|2023-06-26 15:30:00|536|536|540|537|541|539|536|536|1000
1687793700000|2023-06-26 15:35:00|539|538|540|537|540|539|539|537|1000
1687794000000|2023-06-26 15:40:00|539|535|537|535|540|535|535|533|900
1687794300000|2023-06-26 15:45:00|536|534|537|534|537|535|535|533|1400
1687794600000|2023-06-26 15:50:00|536|535|539|537|539|537|536|534|1800
1687794900000|2023-06-26 15:55:00|538|536|541|539|541|539|538|536|600
1687795200000|2023-06-26 16:00:00|540|538|537|535|541|538|537|535|200
1687795500000|2023-06-26 16:05:00|536|534|534|532|538|536|534|532|100
1687795800000|2023-06-26 16:10:00|533|530|534|532|535|532|533|530|100
1687796100000|2023-06-26 16:15:00|533|531|532|530|534|531|532|530|100
1687796400000|2023-06-26 16:20:00|531|529|527|526|532|529|527|526|10800
1687796700000|2023-06-26 16:25:00|||||||||1200
1687797000000|2023-06-26 16:30:00|526|525|529|527|530|528|525|523|2800
1687797300000|2023-06-26 16:35:00|528|526|527|525|529|526|526|525|1000
1687797600000|2023-06-26 16:40:00|526|523|522|520|527|523|522|520|1400
1687797900000|2023-06-26 16:45:00|521|517|519|517|522|518|517|516|4300
1687798200000|2023-06-26 16:50:00|520|518|524|521|524|522|519|518|700
1687798500000|2023-06-26 16:55:00|523|520|520|518|524|520|519|518|500
1687798800000|2023-06-26 17:00:00|519|517|515|512|520|517|514|512|500
1687799100000|2023-06-26 17:05:00|514|511|514|512|516|513|512|511|1500
1687799400000|2023-06-26 17:10:00|513|513|513|512|516|515|513|512|4200
1687799700000|2023-06-26 17:15:00|514|511|515|513|515|513|511|510|4200
1687800000000|2023-06-26 17:20:00|514|512|517|516|518|516|513|512|3100
1687800300000|2023-06-26 17:25:00|516|515|521|518|521|519|516|515|4300
1687800600000|2023-06-26 17:30:00|520|519|522|520|524|522|520|519|1300
1687800900000|2023-06-26 17:35:00|521|519|517|515|522|519|516|515|100
1687801200000|2023-06-26 17:40:00|516|516|519|516|519|516|516|514|0
1687801500000|2023-06-26 17:45:00|518|517|521|518|523|520|518|517|2800
1687801800000|2023-06-26 17:50:00|520|519|521|518|521|520|518|517|900
1687802100000|2023-06-26 17:55:00|520|519|518|517|521|519|518|517|200
1687802400000|2023-06-26 18:00:00|517|516|519|516|522|520|517|515|2700
1687802700000|2023-06-26 18:05:00|520|517|521|519|521|519|519|517|0
1687803000000|2023-06-26 18:10:00|522|520|522|519|523|520|521|519|100
1687803300000|2023-06-26 18:15:00|521|520|521|518|521|520|519|518|1100
1687803600000|2023-06-26 18:20:00|520|519|519|517|521|519|519|517|100
1687803900000|2023-06-26 18:25:00|520|518|522|520|523|520|519|518|0
1687804200000|2023-06-26 18:30:00|523|521|524|522|524|522|521|519|600
1687804500000|2023-06-26 18:35:00|523|523|520|517|523|523|519|517|5400
1687804800000|2023-06-26 18:40:00|519|518|518|517|520|518|518|517|1100
1687805100000|2023-06-26 18:45:00|519|518|520|517|520|518|519|517|100
1687805400000|2023-06-26 18:50:00|519|515|517|515|520|515|516|514|3900
1687805700000|2023-06-26 18:55:00|516|514|518|516|518|516|516|514|0
1687806000000|2023-06-26 19:00:00|517|515|517|515|517|515|517|515|100
1687806300000|2023-06-26 19:05:00|516||517||517||516||100
1687806900000|2023-06-26 19:15:00|516|514|516|514|517|515|516|514|200
1687807200000|2023-06-26 19:20:00|518|517|517|515|518|517|516|514|1200
1687807500000|2023-06-26 19:25:00|518|516|517|516|518|516|517|516|0
1687807800000|2023-06-26 19:30:00|516|515|518|516|518|516|516|515|900
1687808100000|2023-06-26 19:35:00|517|517|518|517|519|518|517|517|2400
1687808400000|2023-06-26 19:40:00|517|516|517|515|517|516|517|515|0
1687808700000|2023-06-26 19:45:00|516|516|517|516|517|516|516|515|1200
1687809000000|2023-06-26 19:50:00|518|517|517|516|519|517|517|516|3600
1687809300000|2023-06-26 19:55:00|516|515|518|515|518|515|516|515|5100
1687872600000|2023-06-27 13:30:00|534|531|536|533|540|537|532|530|1000
1687872900000|2023-06-27 13:35:00|537|534|541|538|543|541|537|534|8700
1687873200000|2023-06-27 13:40:00|540|539|540|538|542|540|538|536|3900
1687873500000|2023-06-27 13:45:00|539|537|541|540|541|540|538|536|8700
1687873800000|2023-06-27 13:50:00|543|539|545|543|548|547|543|539|10800
1687874100000|2023-06-27 13:55:00|544|542|546|544|550|547|543|541|3500
1687874400000|2023-06-27 14:00:00|545|543|548|545|548|546|543|541|5100
1687874700000|2023-06-27 14:05:00|547|546|553|550|555|552|547|545|5300
1687875000000|2023-06-27 14:10:00|552|551|541|540|552|551|541|539|4500
1687875300000|2023-06-27 14:15:00|543|539|550|549|550|549|543|539|5900
1687875600000|2023-06-27 14:20:00|552|550|554|552|555|554|550|548|2600
1687875900000|2023-06-27 14:25:00|553|551|556|554|558|556|553|551|6400
1687876200000|2023-06-27 14:30:00|555|551|552|551|557|554|552|550|2100
1687876500000|2023-06-27 14:35:00|551|549|553|551|555|552|549|547|1400
1687876800000|2023-06-27 14:40:00|552|549|549|547|552|550|547|546|700
1687877100000|2023-06-27 14:45:00|550|548|547|545|551|549|545|544|1200
1687877400000|2023-06-27 14:50:00|549|546|551|549|551|550|548|546|3600
1687877700000|2023-06-27 14:55:00|550|548|552|551|554|552|550|548|1500
1687878000000|2023-06-27 15:00:00|554|552|548|546|555|553|548|546|4500
1687878300000|2023-06-27 15:05:00|547|545|542|540|549|547|541|540|2500
1687878600000|2023-06-27 15:10:00|541|542|545|543|545|543|541|541|1000
1687878900000|2023-06-27 15:15:00|544|544|545|543|547|545|543|542|900
1687879200000|2023-06-27 15:20:00|546|544|545|543|548|546|544|543|500
1687879500000|2023-06-27 15:25:00|544|542|547|546|548|546|543|541|1800
1687879800000|2023-06-27 15:30:00|548|547|553|551|555|553|548|547|3500
1687880100000|2023-06-27 15:35:00|555|553|554|552|556|555|552|550|2500
1687880400000|2023-06-27 15:40:00|553|551|548|546|554|551|547|545|2500
1687880700000|2023-06-27 15:45:00|547|545|549|546|549|547|545|543|1600
1687881000000|2023-06-27 15:50:00|548|547|546|545|550|548|546|545|500
1687881300000|2023-06-27 15:55:00|545|544|544|541|545|544|542|541|3200
1687881600000|2023-06-27 16:00:00|543|542|545|543|545|543|540|538|1400
1687881900000|2023-06-27 16:05:00|546|544|546|544|547|545|545|543|1600
1687882200000|2023-06-27 16:10:00|545|545|546|545|550|548|545|544|1700
1687882500000|2023-06-27 16:15:00|548|544|544|543|548|546|544|542|2200
1687882800000|2023-06-27 16:20:00|545|544|546|545|546|545|544|542|500
1687883100000|2023-06-27 16:25:00|547|546|549|547|549|547|546|545|400
1687883400000|2023-06-27 16:30:00|550|548|553|552|553|552|549|547|2600
1687883700000|2023-06-27 16:35:00|552|551|551|549|553|551|550|549|900
1687884000000|2023-06-27 16:40:00|550|550|553|551|553|552|550|548|400
1687884300000|2023-06-27 16:45:00|552|552|553|552|553|552|552|550|3000
1687884600000|2023-06-27 16:50:00|556|551|555|553|557|556|555|551|9300
1687884900000|2023-06-27 16:55:00|554|552|554|552|554|553|553|551|700
1687885200000|2023-06-27 17:00:00|553|553|555|554|556|555|553|553|8600
1687885500000|2023-06-27 17:05:00|556|555|560|559|561|560|556|554|12900
1687885800000|2023-06-27 17:10:00|561|560|561|559|562|561|560|559|6500
1687886100000|2023-06-27 17:15:00|560|560|565|563|565|563|560|560|5000
1687886400000|2023-06-27 17:20:00|564|562|563|562|565|563|562|561|3600
1687886700000|2023-06-27 17:25:00|564|563|562|561|565|563|562|561|1200
1687887000000|2023-06-27 17:30:00|563|562|563|561|563|562|562|561|600
1687887300000|2023-06-27 17:35:00|562|562|562|561|563|562|562|561|1800
1687887600000|2023-06-27 17:40:00|561|560|562|560|562|561|561|560|800
1687887900000|2023-06-27 17:45:00|561|561|562|561|563|562|561|560|1300
1687888200000|2023-06-27 17:50:00|561|560|562|561|562|561|561|560|500
1687888500000|2023-06-27 17:55:00|561|560|563|562|564|562|561|560|700
1687888800000|2023-06-27 18:00:00|564|563|564|563|565|564|564|563|1500
1687889100000|2023-06-27 18:05:00|565|564|568|567|569|568|565|563|5000
1687889400000|2023-06-27 18:10:00|569|568|567|566|569|568|567|566|5300
1687889700000|2023-06-27 18:15:00|568|567|566|565|568|567|566|564|700
1687890000000|2023-06-27 18:20:00|565|564|565|564|566|565|565|563|400
1687890300000|2023-06-27 18:25:00|567|563|569|568|569|568|567|563|700
1687890600000|2023-06-27 18:30:00|568|567|568|567|570|569|568|567|2200
1687890900000|2023-06-27 18:35:00|570|568|569|568|570|568|569|567|2600
1687891200000|2023-06-27 18:40:00|570|567|570|568|570|569|569|567|1300
1687891500000|2023-06-27 18:45:00|569|567|570|569|570|569|569|567|1200
1687891800000|2023-06-27 18:50:00|569|568|569|568|570|569|569|568|2800
1687892100000|2023-06-27 18:55:00||567||568||568||567|200
1687892400000|2023-06-27 19:00:00|568|567|568|567|569|568|568|567|300
1687892700000|2023-06-27 19:05:00|569|568|568|567|569|568|568|567|2900
1687893000000|2023-06-27 19:10:00|567|566|568|567|569|568|567|566|700
1687893300000|2023-06-27 19:15:00|569|568|567|566|569|568|567|566|1000
1687893600000|2023-06-27 19:20:00|||||||||1000
1687893900000|2023-06-27 19:25:00|568|567|568|567|568|567|568|566|1000
1687894200000|2023-06-27 19:30:00|567|566|567|566|568|567|567|566|500
1687894500000|2023-06-27 19:35:00|568|567|569|567|569|568|568|567|1600
1687894800000|2023-06-27 19:40:00|568|568|570|569|570|569|568|567|12100
1687895100000|2023-06-27 19:45:00|571|570|572|571|572|571|571|570|7000
1687895400000|2023-06-27 19:50:00|571|570|570|569|572|571|570|569|3100
1687895700000|2023-06-27 19:55:00|571|570|573|570|573|570|571|570|9600
1687959000000|2023-06-28 13:30:00|552|543|568|565|570|567|550|543|11700
1687959300000|2023-06-28 13:35:00|569|564|568|566|570|568|564|562|6400
1687959600000|2023-06-28 13:40:00|567|565|565|563|569|568|564|563|5700
1687959900000|2023-06-28 13:45:00|564|562|568|566|573|571|563|562|5600
1687960200000|2023-06-28 13:50:00|567|565|569|567|570|569|566|565|2600
1687960500000|2023-06-28 13:55:00|570|568|571|570|573|571|569|567|13800
1687960800000|2023-06-28 14:00:00|570|568|572|570|575|573|569|567|3300
1687961100000|2023-06-28 14:05:00|571|569|575|573|575|574|570|568|1300
1687961400000|2023-06-28 14:10:00|574|572|577|575|578|576|571|569|5300
1687961700000|2023-06-28 14:15:00|576|574|587|584|588|586|575|573|9700
1687962000000|2023-06-28 14:20:00|588|585|592|591|594|593|588|585|11200
1687962300000|2023-06-28 14:25:00|593|590|598|596|599|597|592|590|4000
1687962600000|2023-06-28 14:30:00|597|595|605|603|605|604|596|595|16300
1687962900000|2023-06-28 14:35:00|606|604|607|606|609|608|606|604|10000
1687963200000|2023-06-28 14:40:00|606|605|606|604|610|608|602|601|9100
1687963500000|2023-06-28 14:45:00|605|603|600|597|606|604|597|596|7400
1687963800000|2023-06-28 14:50:00|599|596|596|593|600|596|591|589|5700
1687964100000|2023-06-28 14:55:00|595|594|594|593|596|595|591|589|10300
1687964400000|2023-06-28 15:00:00|595|592|596|594|598|596|595|592|3000
1687964700000|2023-06-28 15:05:00|597|595|599|596|602|600|597|594|3200
1687965000000|2023-06-28 15:10:00|600|597|593|590|600|598|590|588|3100
1687965300000|2023-06-28 15:15:00|592|589|596|594|597|595|590|588|2300
1687965600000|2023-06-28 15:20:00|595|593|595|593|598|595|594|593|400
1687965900000|2023-06-28 15:25:00|594|591|594|593|595|594|593|591|700
1687966200000|2023-06-28 15:30:00|595|594|598|595|598|596|595|593|1200
1687966500000|2023-06-28 15:35:00|597|596|598|596|600|598|597|595|500
1687966800000|2023-06-28 15:40:00|600|597|598|597|600|599|598|596|2100
1687967100000|2023-06-28 15:45:00|597|596|597|595|600|598|597|595|600
1687967400000|2023-06-28 15:50:00|596|596|597|596|598|597|596|595|400
1687967700000|2023-06-28 15:55:00|598|597|598|597|598|597|597|597|300
1687968000000|2023-06-28 16:00:00|600|598|600|599|600|599|599|597|2200
1687968300000|2023-06-28 16:05:00|599|598|603|602|604|602|599|598|1100
1687968600000|2023-06-28 16:10:00|604|601|605|604|609|607|603|601|2400
1687968900000|2023-06-28 16:15:00|604|603|603|602|605|604|602|601|1000
1687969200000|2023-06-28 16:20:00|602|601|604|602|605|603|600|599|3200
1687969500000|2023-06-28 16:25:00|603|600|601|599|603|600|598|596|300
1687969800000|2023-06-28 16:30:00|600|598|599|598|601|598|599|597|2100
1687970100000|2023-06-28 16:35:00|598|597|595|593|598|597|595|593|5700
1687970400000|2023-06-28 16:40:00|594|592|592|590|595|593|591|590|1900
1687970700000|2023-06-28 16:45:00|594|591|594|593|595|593|593|590|1000
1687971000000|2023-06-28 16:50:00|595|592|593|592|595|594|592|591|700
1687971300000|2023-06-28 16:55:00|592|591|595|593|597|595|592|591|2000
1687971600000|2023-06-28 17:00:00|594|592|598|597|598|597|593|591|1700
1687971900000|2023-06-28 17:05:00|597|596|599|597|601|599|596|595|2400
1687972200000|2023-06-28 17:10:00|598|595|601|599|601|600|597|595|900
1687972500000|2023-06-28 17:15:00|602|600|602|601|604|602|599|598|1800
1687972800000|2023-06-28 17:20:00|603|602|603|601|604|602|601|599|2600
1687973100000|2023-06-28 17:25:00|602|602|602|601|604|602|602|600|200
1687973400000|2023-06-28 17:30:00|603|602|603|601|604|603|603|601|400
1687973700000|2023-06-28 17:35:00|602|602|602|601|603|602|601|600|1100
1687974000000|2023-06-28 17:40:00|601|600|603|602|604|602|601|600|700
1687974300000|2023-06-28 17:45:00|602|601|600|599|602|602|599|598|1100
1687974600000|2023-06-28 17:50:00|599|597|602|600|602|600|599|597|900
1687974900000|2023-06-28 17:55:00|601|599|601|600|602|600|599|597|500
1687975200000|2023-06-28 18:00:00|600|599|599|598|602|601|599|597|700
1687975500000|2023-06-28 18:05:00|600|597|597|596|600|599|596|594|2900
1687975800000|2023-06-28 18:10:00|598||597||598||597||600
1687976100000|2023-06-28 18:15:00|596|595|597|596|597|596|596|595|100
1687976400000|2023-06-28 18:20:00|598|595|599|597|600|598|598|595|600
1687976700000|2023-06-28 18:25:00|600|598|601|600|601|600|600|598|300
1687977000000|2023-06-28 18:30:00|600|599|601|599|601|600|600|599|200
1687977300000|2023-06-28 18:35:00|600|600|599|597|601|600|598|597|1400
1687977600000|2023-06-28 18:40:00|598|598|600|599|601|600|598|598|400
1687977900000|2023-06-28 18:45:00|599|598|599|598|599|598|598|597|1100
1687978200000|2023-06-28 18:50:00|598|597|599|597|599|597|597|596|400
1687978500000|2023-06-28 18:55:00|598|596|598|597|599|597|598|596|200
1687978800000|2023-06-28 19:00:00|597|596|596|595|598|597|596|595|0
1687979100000|2023-06-28 19:05:00|595|594|595|593|596|594|594|592|800
1687979400000|2023-06-28 19:10:00|594|594|598|597|598|597|594|594|400
1687979700000|2023-06-28 19:15:00|599|598|600|598|600|598|599|597|200
1687980000000|2023-06-28 19:20:00|601|599|599|598|602|599|598|596|1800
1687980300000|2023-06-28 19:25:00|600|597|594|592|600|598|593|592|1600
1687980600000|2023-06-28 19:30:00|593|593|593|591|594|593|592|590|3300
1687980900000|2023-06-28 19:35:00|592|589|585|584|592|589|582|580|5900
1687981200000|2023-06-28 19:40:00|584|583|586|585|587|586|584|583|3200
1687981500000|2023-06-28 19:45:00|587|586|585|584|589|588|585|584|4600
1687981800000|2023-06-28 19:50:00|588|586|590|588|590|589|586|585|1700
1687982100000|2023-06-28 19:55:00|589|589|593|589|593|590|589|588|4400
1688045400000|2023-06-29 13:30:00|612|603|622|619|622|620|608|602|8000
1688045700000|2023-06-29 13:35:00|626|620|625|622|634|631|623|618|16000
1688046000000|2023-06-29 13:40:00|624|621|620|618|629|627|620|618|8600
1688046300000|2023-06-29 13:45:00|618|616|626|624|626|625|617|615|4500
1688046600000|2023-06-29 13:50:00|625|625|630|627|632|630|625|624|6900
1688046900000|2023-06-29 13:55:00|629|628|623|621|629|629|620|618|2300
1688047200000|2023-06-29 14:00:00|624|622|620|619|624|622|618|616|6700
1688047500000|2023-06-29 14:05:00|621|618|612|610|622|621|611|608|4600
1688047800000|2023-06-29 14:10:00|611|608|615|612|615|612|608|606|9900
1688048100000|2023-06-29 14:15:00|614|611|613|610|616|614|612|610|10400
1688048400000|2023-06-29 14:20:00|614|611|612|610|615|613|611|610|2400
1688048700000|2023-06-29 14:25:00|613|611|614|612|616|614|612|610|1900
1688049000000|2023-06-29 14:30:00|613|611|608|607|614|611|606|605|10500
1688049300000|2023-06-29 14:35:00|610|608|605|603|611|609|605|603|2600
1688049600000|2023-06-29 14:40:00|604|602|601|598|605|603|599|597|4400
1688049900000|2023-06-29 14:45:00|600|599|600|598|602|599|599|598|700
1688050200000|2023-06-29 14:50:00|599|597|598|596|601|599|596|595|1300
1688050500000|2023-06-29 14:55:00|597|595|596|595|599|597|596|595|3100
1688050800000|2023-06-29 15:00:00|597|596|596|594|598|596|594|592|800
1688051100000|2023-06-29 15:05:00|595|593|592|590|595|594|592|590|1200
1688051400000|2023-06-29 15:10:00|593|591|599|597|599|597|592|590|400
1688051700000|2023-06-29 15:15:00|598|596|602|600|604|601|598|595|2600
1688052000000|2023-06-29 15:20:00|603|601|603|601|604|601|600|598|800
1688052300000|2023-06-29 15:25:00|602|600|606|603|606|604|602|600|500
1688052600000|2023-06-29 15:30:00|605|604|603|601|607|604|602|600|500
1688052900000|2023-06-29 15:35:00|605|602|606|604|607|605|604|602|1400
1688053200000|2023-06-29 15:40:00|605|603|604|603|607|605|604|602|1100
1688053500000|2023-06-29 15:45:00|605|604|603|602|606|604|603|602|300
1688053800000|2023-06-29 15:50:00|604|603|602|599|605|603|600|599|3300
1688054100000|2023-06-29 15:55:00|601|600|597|596|601|600|597|596|600
1688054400000|2023-06-29 16:00:00|598|597|599|598|601|599|597|597|1200
1688054700000|2023-06-29 16:05:00|600|599|602|600|602|601|599|599|3400
1688055000000|2023-06-29 16:10:00|601|599|601|600|602|600|600|599|700
1688055300000|2023-06-29 16:15:00|600|599|598|597|601|600|598|596|200
1688055600000|2023-06-29 16:20:00|599|598|597|595|600|598|596|595|6100
1688055900000|2023-06-29 16:25:00|596|596|598|597|599|598|596|596|1100
1688056200000|2023-06-29 16:30:00|599|596|599|598|599|598|597|595|900
1688056500000|2023-06-29 16:35:00|600|599|599|597|601|599|598|596|200
1688056800000|2023-06-29 16:40:00|598|598|602|600|603|601|598|598|1900
1688057100000|2023-06-29 16:45:00|601|599|602|600|602|600|600|599|300
1688057400000|2023-06-29 16:50:00|601|601|604|603|605|603|601|601|1000
1688057700000|2023-06-29 16:55:00|605|602|603|601|605|603|602|600|1100
1688058000000|2023-06-29 17:00:00|602|600|600|599|604|601|600|599|300
1688058300000|2023-06-29 17:05:00|599|598|603|602|604|602|599|598|1300
1688058600000|2023-06-29 17:10:00|602|601|602|600|604|602|601|600|2100
1688058900000|2023-06-29 17:15:00|603|601|606|605|608|606|603|601|1200
1688059200000|2023-06-29 17:20:00|605|603|605|604|606|604|604|602|4800
1688059500000|2023-06-29 17:25:00|606|605|607|606|608|606|605|605|4700
1688059800000|2023-06-29 17:30:00|608|607|608|606|609|608|606|605|1700
1688060100000|2023-06-29 17:35:00|607|607|606|604|608|607|606|604|2400
1688060400000|2023-06-29 17:40:00|605|605|607|605|607|605|605|603|500
1688060700000|2023-06-29 17:45:00|606|606|607|606|610|608|606|604|500
1688061000000|2023-06-29 17:50:00|608|607|610|608|610|608|608|606|400
1688061300000|2023-06-29 17:55:00|609|609|610|609|610|609|609|608|1300
1688061600000|2023-06-29 18:00:00|609|608|609|608|609|608|608|607|1600
1688061900000|2023-06-29 18:05:00|608|607|608|606|608|608|608|606|1500
1688062200000|2023-06-29 18:10:00|607|607|609|608|609|608|607|606|1500
1688062500000|2023-06-29 18:15:00|608|607|609|608|609|608|608|606|1100
1688062800000|2023-06-29 18:20:00|610|609|613|611|614|613|609|608|2900
1688063100000|2023-06-29 18:25:00|612|612|612|611|613|612|612|611|300
1688063400000|2023-06-29 18:30:00|613|612|614|613|614|613|613|612|400
1688063700000|2023-06-29 18:35:00|615|614|615|614|617|615|615|613|2100
1688064000000|2023-06-29 18:40:00|614|613|615|613|616|615|614|613|600
1688064300000|2023-06-29 18:45:00|614|612|614|613|615|613|613|612|300
1688064600000|2023-06-29 18:50:00|613|612|610|609|613|612|610|609|1400
1688064900000|2023-06-29 18:55:00|609|608|613|612|613|612|609|607|1600
1688065200000|2023-06-29 19:00:00|615|614|613|612|615|614|612|611|4000
1688065500000|2023-06-29 19:05:00|612|611|612|610|613|611|611|610|100
1688065800000|2023-06-29 19:10:00|611|611|606|605|611|611|606|604|600
1688066100000|2023-06-29 19:15:00|608|606|607|605|609|607|606|605|200
1688066400000|2023-06-29 19:20:00|608|606|608|607|608|607|607|605|1300
1688066700000|2023-06-29 19:25:00|609|608|606|605|609|608|606|605|1300
1688067000000|2023-06-29 19:30:00|607|606|610|609|611|609|607|606|3500
1688067300000|2023-06-29 19:35:00|611||610||611||610||300
1688067600000|2023-06-29 19:40:00|609|608|610|608|610|608|607|606|1700
1688067900000|2023-06-29 19:45:00|609|609|611|610|612|611|609|609|4400
1688068200000|2023-06-29 19:50:00|613|612|614|613|615|613|613|612|2600
1688068500000|2023-06-29 19:55:00|613|612|614|613|614|613|613|612|7100
1688131800000|2023-06-30 13:30:00|635|632|642|639|643|641|635|632|15900
1688132100000|2023-06-30 13:35:00|641|638|616|615|641|638|616|614|22400
1688132400000|2023-06-30 13:40:00|614|613|607|606|617|614|598|596|19600
1688132700000|2023-06-30 13:45:00|608|607|593|591|609|607|592|591|19900
1688133000000|2023-06-30 13:50:00|592|592|596|594|600|598|592|591|14200
1688133300000|2023-06-30 13:55:00|595|592|596|593|598|595|590|588|12900
1688133600000|2023-06-30 14:00:00|595|595|596|593|600|597|592|590|15300
1688133900000|2023-06-30 14:05:00|598|594|598|596|602|600|597|594|4500
1688134200000|2023-06-30 14:10:00|597|595|605|603|606|604|596|595|3400
1688134500000|2023-06-30 14:15:00|606|604|605|603|607|606|604|602|1900
1688134800000|2023-06-30 14:20:00|606|604|606|603|608|606|603|602|1800
1688135100000|2023-06-30 14:25:00|608|604|612|610|612|610|608|603|4000
1688135400000|2023-06-30 14:30:00|611|611|612|610|614|612|610|608|4800
1688135700000|2023-06-30 14:35:00|611|609|611|610|612|610|607|605|900
1688136000000|2023-06-30 14:40:00|612|611|610|608|613|611|609|607|0
1688136300000|2023-06-30 14:45:00|612|609|608|606|612|611|608|606|700
1688136600000|2023-06-30 14:50:00|607|607|615|612|615|614|606|605|4600
1688136900000|2023-06-30 14:55:00|614|611|612|610|614|612|610|608|1200
1688137200000|2023-06-30 15:00:00|611|609|612|611|613|611|611|609|100
1688137500000|2023-06-30 15:05:00|613|612|617|615|617|615|612|611|6400
1688137800000|2023-06-30 15:10:00|616|614|619|618|619|618|614|612|5400
1688138100000|2023-06-30 15:15:00|620|619|619|618|621|619|617|615|3000
1688138400000|2023-06-30 15:20:00|620|617|618|616|621|620|617|616|3000
1688138700000|2023-06-30 15:25:00|617|615|617|616|617|616|615|614|1700
1688139000000|2023-06-30 15:30:00|616|615|615|614|616|615|614|612|2200
1688139300000|2023-06-30 15:35:00|614|613|620|618|620|619|614|613|6900
1688139600000|2023-06-30 15:40:00|619|617|617|615|620|618|617|615|2400
1688139900000|2023-06-30 15:45:00|616|614|618|616|618|616|615|614|900
1688140200000|2023-06-30 15:50:00|617|615|616|614|618|616|615|614|1400
1688140500000|2023-06-30 15:55:00|615|612|613|611|616|612|610|608|1300
1688140800000|2023-06-30 16:00:00|612|610|613|611|614|611|608|607|800
1688141100000|2023-06-30 16:05:00|614|612|609|607|614|612|609|607|1200
1688141400000|2023-06-30 16:10:00|608|606|605|603|608|606|605|603|1200
1688141700000|2023-06-30 16:15:00|606|604|610|608|610|608|606|603|6100
1688142000000|2023-06-30 16:20:00|609|607|612|610|612|610|607|605|500
1688142300000|2023-06-30 16:25:00|613|611|614|612|614|612|612|611|200
1688142600000|2023-06-30 16:30:00|613|613|619|617|619|617|613|613|500
1688142900000|2023-06-30 16:35:00|620|619|620|619|620|619|617|615|3800
1688143200000|2023-06-30 16:40:00|621|620|622|620|625|623|621|620|4200
1688143500000|2023-06-30 16:45:00|624|621|625|623|625|623|621|619|1300
1688143800000|2023-06-30 16:50:00|626|622|626|625|628|626|625|622|900
1688144100000|2023-06-30 16:55:00|627|626|625|623|628|627|625|623|1100
1688144400000|2023-06-30 17:00:00|624|624|628|626|628|627|624|624|1300
1688144700000|2023-06-30 17:05:00|627|627|627|626|631|630|627|625|900
1688145000000|2023-06-30 17:10:00|628|625|631|629|631|629|625|624|8700
1688145300000|2023-06-30 17:15:00|630|628|630|629|631|630|629|627|200
1688145600000|2023-06-30 17:20:00|629|628|634|632|634|632|629|628|2100
1688145900000|2023-06-30 17:25:00|635|633|628|626|635|633|628|626|700
1688146200000|2023-06-30 17:30:00|629|627|629|627|630|628|628|626|400
1688146500000|2023-06-30 17:35:00|628|628|628|627|632|630|628|626|4700
1688146800000|2023-06-30 17:40:00|629|628|632|630|633|631|629|628|2400
1688147100000|2023-06-30 17:45:00|631|629|630|628|632|630|629|628|200
1688147400000|2023-06-30 17:50:00|631|629|629|628|631|629|629|628|400
1688147700000|2023-06-30 17:55:00|630|629|626|625|630|629|626|625|1800
1688148000000|2023-06-30 18:00:00|625|623|625|623|628|625|625|623|1400
1688148300000|2023-06-30 18:05:00|624|622|623|621|625|622|623|621|400
1688148600000|2023-06-30 18:10:00|622|622|624|623|624|623|622|622|1400
1688148900000|2023-06-30 18:15:00|623|622|624|623|624|623|622|621|1600
1688149200000|2023-06-30 18:20:00|626|625|626|624|627|626|624|623|5400
1688149500000|2023-06-30 18:25:00|625|625|627|625|627|626|625|624|2200
1688149800000|2023-06-30 18:30:00|626|626|624|622|626|626|623|622|4800
1688150100000|2023-06-30 18:35:00|623|621|623|621|624|623|622|620|2600
1688150400000|2023-06-30 18:40:00|625|622|621|620|625|623|621|620|10300
1688150700000|2023-06-30 18:45:00|622|621|624|623|625|623|621|620|4000
1688151000000|2023-06-30 18:50:00|625|624|626|624|626|625|624|623|2100
1688151300000|2023-06-30 18:55:00|627|623|624|623|627|623|624|622|1800
1688151600000|2023-06-30 19:00:00|623|622|621|620|623|622|621|620|800
1688151900000|2023-06-30 19:05:00|622|621|622|621|624|622|621|620|2000
1688152200000|2023-06-30 19:10:00|621|620|623|622|623|622|621|620|8000
1688152500000|2023-06-30 19:15:00|622|620|618|617|622|621|618|616|4600
1688152800000|2023-06-30 19:20:00|617|616|617|616|619|618|617|616|1900
1688153100000|2023-06-30 19:25:00|618|617|614|613|618|617|614|612|5500
1688153400000|2023-06-30 19:30:00|613|612|614|613|614|613|613|612|400
1688153700000|2023-06-30 19:35:00|615|614|617|616|618|617|615|614|1500
1688154000000|2023-06-30 19:40:00|618|616|617|615|618|616|616|613|0
1688154600000|2023-06-30 19:50:00|616|614|615|612|617|615|613|611|400
1688154900000|2023-06-30 19:55:00|616|613|615|613|617|614|614|612|2900
1685626200000|2023-06-01 13:30:00|440|428|436|434|440|436|432|428|3800
1685626500000|2023-06-01 13:35:00|435|433|434|432|435|433|431|430|2300
1685626800000|2023-06-01 13:40:00|435|433|433|431|436|434|431|430|1000
1685627100000|2023-06-01 13:45:00|432|430|431|429|432|430|428|427|700
1685627400000|2023-06-01 13:50:00|430|428|432|430|432|431|428|427|500
1685627700000|2023-06-01 13:55:00|431|429|431|428|431|429|430|428|3500
1685628000000|2023-06-01 14:00:00|430|429|432|430|434|431|429|428|1000
1685628300000|2023-06-01 14:05:00|433|431|434|431|436|435|433|431|800
1685628600000|2023-06-01 14:10:00|433|430|433|431|434|432|431|430|900
1685628900000|2023-06-01 14:15:00|432|432|431|429|433|432|430|428|600
1685629200000|2023-06-01 14:20:00|432|430|430|428|432|430|429|428|100
1685629500000|2023-06-01 14:25:00|429|429|430|429|431|429|429|428|600
1685629800000|2023-06-01 14:30:00|429|428|430|429|430|429|428|427|2500
1685630100000|2023-06-01 14:35:00|431|430|431|430|431|430|430|429|3400
1685630400000|2023-06-01 14:40:00|432|431|434|433|435|433|432|431|2500
1685630700000|2023-06-01 14:45:00|435|434|433|431|436|434|433|431|400
1685631000000|2023-06-01 14:50:00|434|432|434|432|434|432|431|430|200
1685631300000|2023-06-01 14:55:00|433|431|433|432|434|432|433|431|500
1685631600000|2023-06-01 15:00:00|434|433|435|433|435|434|433|433|0
1685631900000|2023-06-01 15:05:00|434|431|435|434|435|434|433|431|100
1685632200000|2023-06-01 15:10:00|437|435|437|436|438|437|436|435|900
1685632500000|2023-06-01 15:15:00|438|437|437|436|438|437|437|436|0
1685632800000|2023-06-01 15:20:00|438||437||438||437||0
1685633100000|2023-06-01 15:25:00|438|437|437|435|438|437|437|435|300
1685633400000|2023-06-01 15:30:00|436|434|438|437|438|437|435|433|3400
1685633700000|2023-06-01 15:35:00|439|438|440|438|442|440|439|437|2600
1685634000000|2023-06-01 15:40:00|441|439|440|438|441|439|440|438|0
1685634300000|2023-06-01 15:45:00|439|437|439|437|439|438|438|437|600
1685634600000|2023-06-01 15:50:00|440|438|438|436|441|439|438|436|300
1685634900000|2023-06-01 15:55:00|437||438||438||437||0
1685635200000|2023-06-01 16:00:00|437||438||438||437||100
1685635800000|2023-06-01 16:10:00|437|437|439|437|439|437|437|436|100
1685636100000|2023-06-01 16:15:00|440|438|440|439|440|439|439|438|200
1685636400000|2023-06-01 16:20:00|439|438|439|438|440|438|439|438|500
1685636700000|2023-06-01 16:25:00|438|437|438|437|438|438|438|436|100
1685637000000|2023-06-01 16:30:00||436||436||436||436|0
1685637300000|2023-06-01 16:35:00|437|437|439|437|439|437|437|436|0
1685637600000|2023-06-01 16:40:00|438|436|438|436|439|436|437|436|500
1685637900000|2023-06-01 16:45:00|437|435|439|437|439|437|437|435|100
1685638200000|2023-06-01 16:50:00|440|438|442|440|442|441|440|437|1100
1685638500000|2023-06-01 16:55:00|441|441|442|441|442|441|441|440|600
1685638800000|2023-06-01 17:00:00|443|440|442|440|443|441|442|440|2300
1685639100000|2023-06-01 17:05:00|441|441|441|439|443|441|441|439|3000
1685639400000|2023-06-01 17:10:00|440|438|442|440|442|440|440|438|100
1685639700000|2023-06-01 17:15:00|443|441|442|440|443|441|442|440|0
1685640000000|2023-06-01 17:20:00|443|441|442|440|443|441|442|440|100
1685640300000|2023-06-01 17:25:00||441||441||441||441|0
1685640600000|2023-06-01 17:30:00|443|443|445|444|445|444|443|443|1400
1685640900000|2023-06-01 17:35:00|447|445|447|446|448|446|447|445|600
1685641200000|2023-06-01 17:40:00|446|445|447|445|447|445|446|445|300
1685641500000|2023-06-01 17:45:00|446|446|446|445|446|446|446|445|0
1685641800000|2023-06-01 17:50:00|445|444|446|444|446|444|445|444|1800
1685642100000|2023-06-01 17:55:00|445|443|447|445|447|445|444|442|200
1685642400000|2023-06-01 18:00:00|446|446|447|445|447|446|446|445|1000
1685642700000|2023-06-01 18:05:00|448|446|448|447|449|448|448|446|600
1685643000000|2023-06-01 18:10:00|449|448|449|447|449|448|449|447|2700
1685643300000|2023-06-01 18:15:00|448||448||448||448||0
1685643600000|2023-06-01 18:20:00|449|448|447|445|449|448|447|445|200
1685643900000|2023-06-01 18:25:00|446|444|448|446|448|446|446|444|300
1685644200000|2023-06-01 18:30:00||447||447||447||447|200
1685644500000|2023-06-01 18:35:00|||||||||500
1685644800000|2023-06-01 18:40:00|447|446|449|447|449|448|447|446|200
1685645100000|2023-06-01 18:45:00|448||448||448||448||0
1685645400000|2023-06-01 18:50:00|449|448|449|447|449|448|449|447|300
1685645700000|2023-06-01 18:55:00|448||449||449||448||300
1685646000000|2023-06-01 19:00:00||448||447||448||447|1000
1685646300000|2023-06-01 19:05:00|448|446|448|446|448|446|448|446|100
1685646600000|2023-06-01 19:10:00|447|447|448|447|448|447|447|446|1600
1685646900000|2023-06-01 19:15:00|449||448||449||448||1100
1685647200000|2023-06-01 19:20:00|447|446|446|445|447|446|446|445|300
1685647500000|2023-06-01 19:25:00|445|444|445|444|446|444|444|443|200
1685647800000|2023-06-01 19:30:00|446|443|444|443|446|443|443|442|2500
1685648100000|2023-06-01 19:35:00|443|442|443|442|445|443|443|442|600
1685648400000|2023-06-01 19:40:00|442|441|445|443|445|443|442|441|400
1685648700000|2023-06-01 19:45:00|444|444|445|443|445|444|444|443|1000
1685649000000|2023-06-01 19:50:00|444|442|444|442|444|442|443|442|800
1685649300000|2023-06-01 19:55:00|443|443|442|436|443|443|442|436|2500
1685712600000|2023-06-02 13:30:00|450|448|453|450|458|456|450|448|4900
1685712900000|2023-06-02 13:35:00|454|451|455|454|456|454|453|450|5300
1685713200000|2023-06-02 13:40:00|454|453|452|450|455|453|452|450|1600
1685713500000|2023-06-02 13:45:00|453|451|452|449|453|452|449|448|2100
1685713800000|2023-06-02 13:50:00|451|450|452|450|452|450|449|447|500
1685714100000|2023-06-02 13:55:00|451|449|448|446|452|450|447|445|200
1685714400000|2023-06-02 14:00:00|447|445|448|446|448|447|447|445|600
1685714700000|2023-06-02 14:05:00|447|445|444|442|448|445|443|442|1300
1685715000000|2023-06-02 14:10:00|443|443|446|443|446|443|443|442|2100
1685715300000|2023-06-02 14:15:00|445|442|443|442|445|443|443|442|3100
1685715600000|2023-06-02 14:20:00|442|440|436|435|442|440|436|435|1000
1685715900000|2023-06-02 14:25:00|437|434|440|438|440|438|436|434|5400
1685716200000|2023-06-02 14:30:00|439|437|436|435|440|437|436|435|1300
1685716500000|2023-06-02 14:35:00|437|436|438|436|438|436|436|436|0
1685716800000|2023-06-02 14:40:00|437|435|437|435|437|436|436|435|1100
1685717100000|2023-06-02 14:45:00|438|436|434|432|438|436|434|432|200
1685717400000|2023-06-02 14:50:00|435|433|438|436|438|436|435|433|600
1685717700000|2023-06-02 14:55:00|437|437|438|437|438|437|437|437|0
1685718000000|2023-06-02 15:00:00|437|436|438|437|438|437|437|436|200
1685718300000|2023-06-02 15:05:00|437|436|439|437|439|437|437|436|400
1685718600000|2023-06-02 15:10:00|438||438||438||438||300
1685718900000|2023-06-02 15:15:00|437|436|438|436|438|436|437|436|400
1685719200000|2023-06-02 15:20:00|||||||||100
1685719500000|2023-06-02 15:25:00|439|437|437|436|439|437|437|436|300
1685719800000|2023-06-02 15:30:00|438||438||438||438||200
1685720100000|2023-06-02 15:35:00|||||||||400
1685720400000|2023-06-02 15:40:00|436|435|435|433|436|435|435|433|1700
1685720700000|2023-06-02 15:45:00|436|434|435|433|436|434|435|433|0
1685721000000|2023-06-02 15:50:00|434|434|436|434|436|435|434|433|600
1685721300000|2023-06-02 15:55:00|437|435|436|435|437|435|436|434|0
1685721600000|2023-06-02 16:00:00|437|434|435|434|437|434|435|434|100
1685721900000|2023-06-02 16:05:00|434|433|435|433|435|434|434|433|400
1685722200000|2023-06-02 16:10:00|434||434||435||434||100
1685722500000|2023-06-02 16:15:00|433|432|434|432|434|432|433|432|400
1685722800000|2023-06-02 16:20:00|435|433|434|432|435|433|433|432|100
1685723100000|2023-06-02 16:25:00|433|433|434|433|434|433|433|432|100
1685723400000|2023-06-02 16:30:00|435|434|435|434|435|434|434|434|200
1685723700000|2023-06-02 16:35:00|436|435|437|435|437|435|436|435|0
1685724000000|2023-06-02 16:40:00|436|436|438|437|438|437|436|436|100
1685724300000|2023-06-02 16:45:00|437|436|437|435|438|436|437|435|200
1685724600000|2023-06-02 16:50:00|438|436|438|436|438|437|438|436|0
1685724900000|2023-06-02 16:55:00|437|435|437|436|437|436|437|435|0
1685725200000|2023-06-02 17:00:00|438|435|437|435|438|435|436|435|200
1685725500000|2023-06-02 17:05:00|438|436|438|437|438|437|438|435|0
1685725800000|2023-06-02 17:10:00|439|436|439|438|439|438|439|436|300
1685726100000|2023-06-02 17:15:00|440|439|440|439|440|439|440|439|1000
1685726400000|2023-06-02 17:20:00|442|440|441|439|442|440|440|439|1700
1685726700000|2023-06-02 17:25:00|442|441|442|441|442|441|440|441|1300
1685727000000|2023-06-02 17:30:00|441|440|442|440|442|440|441|439|400
1685727300000|2023-06-02 17:35:00|441|439|441|440|442|440|441|439|800
1685727600000|2023-06-02 17:40:00||439||440||440||439|0
1685727900000|2023-06-02 17:45:00|442|439|441|439|442|439|440|439|400
1685728200000|2023-06-02 17:50:00|440|438|439|436|441|438|438|436|900
1685728500000|2023-06-02 17:55:00|438|437|435|434|439|437|435|434|100
1685728800000|2023-06-02 18:00:00|436|435|438|436|439|436|435|435|0
1685729100000|2023-06-02 18:05:00|437|435|435|434|438|435|435|434|100
1685729400000|2023-06-02 18:10:00|436|433|434|433|436|433|434|433|100
1685729700000|2023-06-02 18:15:00|435|434|435|434|435|434|434|434|0
1685730000000|2023-06-02 18:20:00|436|435|437|436|438|436|436|434|1400
1685730300000|2023-06-02 18:25:00|436|435|436|435|436|435|436|435|100
1685730600000|2023-06-02 18:30:00|437|436|438|436|438|436|437|436|1500
1685730900000|2023-06-02 18:35:00|437|435|437|436|438|436|437|435|0
1685731500000|2023-06-02 18:45:00|438|437|438|436|439|438|438|436|900
1685731800000|2023-06-02 18:50:00|437|437|437|436|438|437|437|435|100
1685732100000|2023-06-02 18:55:00|438|435|438|436|438|436|437|435|0
1685732400000|2023-06-02 19:00:00||437||437||437||436|400
1685733000000|2023-06-02 19:10:00|437|435|439|437|439|437|437|435|300
1685733300000|2023-06-02 19:15:00|438|436|438|437|439|437|438|436|300
1685733600000|2023-06-02 19:20:00|||||||||1400
1685733900000|2023-06-02 19:25:00|||||||||100
1685734200000|2023-06-02 19:30:00|439|438|440|439|440|439|439|438|700
1685734500000|2023-06-02 19:35:00|439|438|439|438|439|438|439|438|500
1685735100000|2023-06-02 19:45:00|440|439|440|438|440|439|440|438|1400
1685735400000|2023-06-02 19:50:00|439||439||439||439||3000
1685735700000|2023-06-02 19:55:00|438|437|438|436|438|437|438|436|1400
1685971800000|2023-06-05 13:30:00|430|423|424|423|430|424|424|422|1200
1685972100000|2023-06-05 13:35:00|425|424|429|426|429|426|424|423|4300
1685972400000|2023-06-05 13:40:00|428||428||429||428||0
1685972700000|2023-06-05 13:45:00|427||428||428||427||100
1685973000000|2023-06-05 13:50:00|426|424|426|424|426|424|425|423|1100
1685973300000|2023-06-05 13:55:00|427|425|429|426|429|426|426|424|1000
1685973600000|2023-06-05 14:00:00|428|427|430|427|430|428|428|426|100
1685973900000|2023-06-05 14:05:00|429|426|425|424|429|426|425|424|1000
1685974200000|2023-06-05 14:10:00|426|423|424|422|426|423|424|422|200
1685974500000|2023-06-05 14:15:00|423|421|424|423|424|423|423|421|200
1685974800000|2023-06-05 14:20:00|423|421|423|422|423|422|423|421|200
1685975100000|2023-06-05 14:25:00|424|423|425|423|425|423|423|422|2100
1685975400000|2023-06-05 14:30:00|423|422|426|423|426|423|423|420|2100
1685975700000|2023-06-05 14:35:00||424||424||424||424|0
1685976000000|2023-06-05 14:40:00|425|425|427|425|427|425|425|424|700
1685976300000|2023-06-05 14:45:00|428|426|427|426|429|427|427|426|500
1685976600000|2023-06-05 14:50:00|426|425|426|425|426|426|426|424|200
1685976900000|2023-06-05 14:55:00|427|426|426|424|427|426|426|424|0
1685977200000|2023-06-05 15:00:00|425|423|424|423|426|423|424|423|800
1685977500000|2023-06-05 15:05:00|426|422|425|423|426|424|425|422|4200
1685977800000|2023-06-05 15:10:00|424|422|424|422|424|423|424|422|800
1685978100000|2023-06-05 15:15:00|425|423|425|423|425|423|424|423|200
1685978400000|2023-06-05 15:20:00|424|422|422|421|424|422|422|421|300
1685978700000|2023-06-05 15:25:00|423|420|423|421|423|421|421|420|1400
1685979000000|2023-06-05 15:30:00|422|420|421|420|422|420|421|420|600
1685979300000|2023-06-05 15:35:00|420|419|421|420|421|420|420|419|1100
1685979600000|2023-06-05 15:40:00|422|421|422|420|422|421|421|420|600
1685980200000|2023-06-05 15:50:00|421|419|420|418|421|419|419|417|2700
1685980500000|2023-06-05 15:55:00|419|417|419|417|420|417|419|417|800
1685980800000|2023-06-05 16:00:00|418|416|417|415|418|416|417|415|3500
1685981100000|2023-06-05 16:05:00|418|416|419|417|419|417|418|415|0
1685981400000|2023-06-05 16:10:00|418|418|420|418|421|419|418|418|100
1685981700000|2023-06-05 16:15:00|421|419|420|419|421|420|420|419|800
1685982000000|2023-06-05 16:20:00|||||||||300
1685982300000|2023-06-05 16:25:00|419|418|420|419|420|419|419|418|3600
1685982600000|2023-06-05 16:30:00|419|418|420|418|420|418|419|418|1600
1685982900000|2023-06-05 16:35:00|419||419||420||419||0
1685983200000|2023-06-05 16:40:00|420||420||420||419||0
1685983500000|2023-06-05 16:45:00|419|419|419|418|420|419|419|418|900
1685983800000|2023-06-05 16:50:00|420|417|419|418|420|418|418|417|5600
1685984100000|2023-06-05 16:55:00|418|417|420|418|420|418|418|417|0
1685984400000|2023-06-05 17:00:00|419|419|421|420|421|420|419|418|1800
1685984700000|2023-06-05 17:05:00|420|419|420|419|420|420|420|419|1000
1685985000000|2023-06-05 17:10:00|421|420|424|423|424|423|421|420|6200
1685985300000|2023-06-05 17:15:00|423|421|423|421|424|421|423|421|100
1685985600000|2023-06-05 17:20:00|422||423||423||422||300
1685985900000|2023-06-05 17:25:00|422|420|422|421|423|421|422|420|1100
1685986200000|2023-06-05 17:30:00||420||421||421||420|300
1685986500000|2023-06-05 17:35:00|423|420|423|421|423|421|423|420|0
1685986800000|2023-06-05 17:40:00|422|420|423|421|423|421|422|420|600
1685987100000|2023-06-05 17:45:00|421|420|421|419|421|420|421|419|800
1685987400000|2023-06-05 17:50:00|420|418|417|416|420|418|417|416|1300
1685987700000|2023-06-05 17:55:00|419|417|419|418|419|418|418|416|900
1685988000000|2023-06-05 18:00:00|420|417|419|418|420|418|419|417|600
1685988300000|2023-06-05 18:05:00|418|417|418|416|419|417|417|416|2000
1685988600000|2023-06-05 18:10:00|417||417||418||417||0
1685988900000|2023-06-05 18:15:00|418||418||418||417||100
1685989200000|2023-06-05 18:20:00|417||417||417||417||100
1685989500000|2023-06-05 18:25:00|416|415|417|415|417|415|416|415|2000
1685989800000|2023-06-05 18:30:00|416|414|415|413|417|414|415|413|1500
1685990100000|2023-06-05 18:35:00|416|414|417|416|417|416|414|412|2600
1685990400000|2023-06-05 18:40:00|418|417|418|416|419|417|418|416|0
1685990700000|2023-06-05 18:45:00|417|415|416|414|417|415|416|414|400
1685991000000|2023-06-05 18:50:00||415||415||415||413|0
1685991300000|2023-06-05 18:55:00|417|416|418|416|418|416|417|416|2200
1685991600000|2023-06-05 19:00:00|419|417|416|414|419|417|416|414|600
1685991900000|2023-06-05 19:05:00|415|415|416|414|416|415|415|413|0
1685992500000|2023-06-05 19:15:00|415|415|416|414|416|415|415|414|0
1685992800000|2023-06-05 19:20:00|415|413|415|414|415|414|414|413|1600
1685993100000|2023-06-05 19:25:00|416|415|417|415|417|416|416|415|2100
1685993700000|2023-06-05 19:35:00|416||417||417||416||400
1685994000000|2023-06-05 19:40:00|416||416||416||416||700
1685994300000|2023-06-05 19:45:00|417|416|417|416|417|416|417|416|400
1685994600000|2023-06-05 19:50:00|418|415|416|415|418|416|416|415|2100
1685994900000|2023-06-05 19:55:00|||||||||2500
1686058200000|2023-06-06 13:30:00|409|408|405|403|410|408|403|402|13800
1686058500000|2023-06-06 13:35:00|406|402|405|403|406|403|402|400|5200
1686058800000|2023-06-06 13:40:00|404|404|405|403|407|405|403|402|1600
1686059100000|2023-06-06 13:45:00|404|404|407|405|407|406|404|403|1500
1686059400000|2023-06-06 13:50:00|406|406|408|406|409|407|405|403|2300
1686059700000|2023-06-06 13:55:00|409|407|408|406|410|408|407|406|1000
1686060000000|2023-06-06 14:00:00|407|407|407|405|410|409|407|405|1700
1686060300000|2023-06-06 14:05:00|408|406|410|407|410|408|407|405|900
1686060600000|2023-06-06 14:10:00|409|408|410|409|410|409|409|408|5400
1686060900000|2023-06-06 14:15:00|412|410|413|412|413|412|411|410|1900
1686061200000|2023-06-06 14:20:00|415|411|414|412|415|414|414|411|500
1686061500000|2023-06-06 14:25:00|413|413|413|411|414|413|413|411|100
1686061800000|2023-06-06 14:30:00|412|412|413|412|413|412|411|410|700
1686062100000|2023-06-06 14:35:00|414|411|413|411|414|411|412|411|700
1686062400000|2023-06-06 14:40:00|414|412|415|413|415|414|414|412|0
1686062700000|2023-06-06 14:45:00|414|414|415|413|415|414|413|412|0
1686063000000|2023-06-06 14:50:00|417|414|415|413|417|415|415|413|700
1686063300000|2023-06-06 14:55:00|414|414|417|415|417|416|414|413|900
1686063600000|2023-06-06 15:00:00|418|416|418|416|418|416|416|415|1700
1686063900000|2023-06-06 15:05:00|420|417|420|418|420|419|419|417|1800
1686064200000|2023-06-06 15:10:00|419|417|419|417|420|418|418|417|200
1686064500000|2023-06-06 15:15:00|418|416|419|417|419|417|418|416|0
1686064800000|2023-06-06 15:20:00|420|418|416|414|420|418|416|414|5000
1686065100000|2023-06-06 15:25:00|418|415|417|415|418|416|417|414|200
1686065400000|2023-06-06 15:30:00|418|416|417|416|418|417|417|415|200
1686066000000|2023-06-06 15:40:00|418|417|418|417|418|417|417|416|700
1686066300000|2023-06-06 15:45:00|420|418|420|418|420|419|419|418|800
1686066600000|2023-06-06 15:50:00|421|419|421|419|422|420|420|419|900
1686066900000|2023-06-06 15:55:00||420||420||420||420|100
1686067200000|2023-06-06 16:00:00|422|421|423|421|424|422|422|420|200
1686067500000|2023-06-06 16:05:00|422|422|423|421|423|422|421|419|400
1686067800000|2023-06-06 16:10:00|424|422|424|422|424|422|423|422|600
1686068100000|2023-06-06 16:15:00|423|423|423|422|423|423|423|422|0
1686068400000|2023-06-06 16:20:00|||||||||700
1686068700000|2023-06-06 16:25:00|424||424||424||424||0
1686069000000|2023-06-06 16:30:00|423|423|423|422|424|423|423|422|6100
1686069300000|2023-06-06 16:35:00|422|421|422|420|423|421|422|420|1100
1686069600000|2023-06-06 16:40:00|421|421|422|421|422|421|421|420|0
1686069900000|2023-06-06 16:45:00|421|420|421|419|421|421|421|419|3200
1686070200000|2023-06-06 16:50:00|422|420|421|419|422|421|421|419|300
1686070500000|2023-06-06 16:55:00|422|420|423|421|423|422|422|420|0
1686070800000|2023-06-06 17:00:00|424|422|423|422|424|423|423|421|200
1686071400000|2023-06-06 17:10:00|424|423|424|423|424|423|424|423|2000
1686071700000|2023-06-06 17:15:00|425|424|425|423|425|424|424|423|400
1686072000000|2023-06-06 17:20:00|424|424|425|423|425|424|424|423|1400
1686072300000|2023-06-06 17:25:00|426|424|426|425|426|425|426|424|500
1686072600000|2023-06-06 17:30:00|427|426|424|423|427|426|424|422|2200
1686072900000|2023-06-06 17:35:00|423|421|424|422|424|422|422|421|1300
1686073200000|2023-06-06 17:40:00|423||423||423||423||0
1686073500000|2023-06-06 17:45:00|424|421|422|421|424|421|422|421|200
1686073800000|2023-06-06 17:50:00|423|420|421|420|423|420|421|420|200
1686074100000|2023-06-06 17:55:00|420|419|421|419|421|419|420|419|400
1686074400000|2023-06-06 18:00:00|420||421||421||420||300
1686075000000|2023-06-06 18:10:00|422|420|422|420|422|420|422|420|100
1686075300000|2023-06-06 18:15:00|423|421|423|421|423|421|423|421|200
1686075600000|2023-06-06 18:20:00|422||422||423||422||0
1686075900000|2023-06-06 18:25:00|421|420|423|421|423|421|421|420|3500
1686076200000|2023-06-06 18:30:00|422|420|422|421|423|422|422|420|1000
1686077700000|2023-06-06 18:55:00|||||||||100
1686078300000|2023-06-06 19:05:00|421|420|422|420|422|420|421|420|300
1686078600000|2023-06-06 19:10:00|421|422|423|421|423|422|421|421|200
1686078900000|2023-06-06 19:15:00|422|422|422|421|423|422|422|420|1500
1686079200000|2023-06-06 19:20:00|423||423||423||423||100
1686079500000|2023-06-06 19:25:00||422||422||422||421|400
1686079800000|2023-06-06 19:30:00|||||||||1800
1686080100000|2023-06-06 19:35:00||421||421||421||421|600
1686080400000|2023-06-06 19:40:00|422|423|424|423|424|423|422|423|400
1686080700000|2023-06-06 19:45:00|||||||||5100
1686081000000|2023-06-06 19:50:00|||||||||1700
1686081300000|2023-06-06 19:55:00|425||425||425||425||6000
1686144600000|2023-06-07 13:30:00|424|420|430|429|432|430|424|419|5100
1686144900000|2023-06-07 13:35:00|429|426|426|424|431|429|426|424|2600
1686145200000|2023-06-07 13:40:00|427|425|427|426|428|426|424|422|2200
1686145500000|2023-06-07 13:45:00|428|425|430|428|430|429|427|425|200
1686145800000|2023-06-07 13:50:00|429|427|429|427|432|430|427|425|1800
1686146100000|2023-06-07 13:55:00|430|428|429|428|430|429|429|427|4100
1686146400000|2023-06-07 14:00:00|428|425|425|424|428|426|424|422|800
1686146700000|2023-06-07 14:05:00|426|423|425|423|427|425|424|422|400
1686147000000|2023-06-07 14:10:00|424|422|423|422|426|424|423|422|1000
1686147300000|2023-06-07 14:15:00|422|421|423|421|424|422|422|420|200
1686147600000|2023-06-07 14:20:00|422|420|419|417|423|420|418|417|1800
1686147900000|2023-06-07 14:25:00|418|418|421|419|422|420|418|418|1000
1686148200000|2023-06-07 14:30:00|420|418|420|418|422|420|419|418|1900
1686148500000|2023-06-07 14:35:00|419|417|419|417|419|417|415|413|1600
1686148800000|2023-06-07 14:40:00|418|416|417|415|419|417|416|414|400
1686149100000|2023-06-07 14:45:00|416|414|415|413|417|416|414|413|0
1686149400000|2023-06-07 14:50:00|414|414|412|411|416|414|412|411|2200
1686149700000|2023-06-07 14:55:00|413|412|415|414|415|414|413|411|1200
1686150000000|2023-06-07 15:00:00|414|413|415|413|415|414|412|411|3600
1686150300000|2023-06-07 15:05:00|416|414|416|414|416|414|415|413|1000
1686150600000|2023-06-07 15:10:00|415|413|416|415|416|415|414|413|400
1686150900000|2023-06-07 15:15:00|415|414|417|415|418|416|415|413|1200
1686151200000|2023-06-07 15:20:00|416||416||417||416||100
1686151500000|2023-06-07 15:25:00|417|416|417|415|418|416|417|415|0
1686151800000|2023-06-07 15:30:00|418|416|419|417|421|419|417|416|600
1686152100000|2023-06-07 15:35:00|418|416|417|415|418|416|417|415|700
1686152400000|2023-06-07 15:40:00|416|416|416|414|416|416|416|414|900
1686152700000|2023-06-07 15:45:00|418|415|418|416|420|418|418|414|3000
1686153000000|2023-06-07 15:50:00|417|415|417|415|418|416|415|414|1100
1686153300000|2023-06-07 15:55:00|416|414|416|414|417|415|415|414|0
1686153600000|2023-06-07 16:00:00|417|415|417|416|418|416|416|414|400
1686153900000|2023-06-07 16:05:00|416|415|417|415|417|416|416|414|1400
1686154200000|2023-06-07 16:10:00|416|414|415|413|417|416|415|413|500
1686154500000|2023-06-07 16:15:00|416|414|414|413|417|415|414|413|900
1686154800000|2023-06-07 16:20:00|415|412|414|412|415|412|413|412|200
1686155100000|2023-06-07 16:25:00|413|411|413|412|414|412|412|411|2000
1686155400000|2023-06-07 16:30:00|414|413|414|412|415|413|413|412|0
1686155700000|2023-06-07 16:35:00|415|413|414|413|415|413|413|412|300
1686156000000|2023-06-07 16:40:00|415|412|415|414|415|414|415|412|400
1686156300000|2023-06-07 16:45:00|414|413|415|414|415|414|414|413|1000
1686156600000|2023-06-07 16:50:00|414|413|414|412|415|413|413|412|200
1686156900000|2023-06-07 16:55:00|413||414||414||413||0
1686157200000|2023-06-07 17:00:00|413|413|413|412|414|413|413|412|700
1686157500000|2023-06-07 17:05:00|414|413|414|413|415|414|414|412|200
1686157800000|2023-06-07 17:10:00|413|412|413|412|413|413|413|412|100
1686158100000|2023-06-07 17:15:00|414|411|413|411|414|413|413|411|500
1686158400000|2023-06-07 17:20:00|412|412|413|412|413|412|412|412|0
1686159000000|2023-06-07 17:30:00|414|411|413|412|414|413|413|411|200
1686159300000|2023-06-07 17:35:00||411||412||412||411|400
1686159600000|2023-06-07 17:40:00|414|413|414|413|414|413|413|413|900
1686159900000|2023-06-07 17:45:00|413|412|414|413|414|413|413|412|200
1686160200000|2023-06-07 17:50:00|413|412|414|413|414|413|413|412|1100
1686160800000|2023-06-07 18:00:00|415||414||415||414||100
1686161100000|2023-06-07 18:05:00|415|414|416|415|416|415|415|414|100
1686161400000|2023-06-07 18:10:00|415|414|416|415|416|415|415|413|100
1686161700000|2023-06-07 18:15:00|417|414|417|415|417|415|416|414|0
1686162000000|2023-06-07 18:20:00|416|416|417|415|417|416|416|415|600
1686162300000|2023-06-07 18:25:00|416|414|416|414|417|415|415|414|0
1686162600000|2023-06-07 18:30:00|415|415|415|414|415|415|415|413|0
1686162900000|2023-06-07 18:35:00|416||415||416||415||0
1686163200000|2023-06-07 18:40:00|414|413|414|413|414|413|414|413|300
1686163800000|2023-06-07 18:50:00|415|414|415|414|415|414|415|413|300
1686164100000|2023-06-07 18:55:00|||||||||100
1686164400000|2023-06-07 19:00:00|416|415|416|414|416|415|416|414|0
1686164700000|2023-06-07 19:05:00|415|413|415|413|415|414|415|413|0
1686165000000|2023-06-07 19:10:00|414|414|415|414|415|414|414|413|0
1686165300000|2023-06-07 19:15:00|414|413|414|413|414|413|414|413|300
1686165600000|2023-06-07 19:20:00|415|412|413|411|415|413|413|411|2500
1686165900000|2023-06-07 19:25:00|412||413||413||412||100
1686166200000|2023-06-07 19:30:00|414|412|413|411|414|412|412|411|400
1686166500000|2023-06-07 19:35:00|412|410|412|410|412|410|411|410|2900
1686166800000|2023-06-07 19:40:00||411||411||411||411|800
1686167100000|2023-06-07 19:45:00|411|410|413|411|413|411|411|410|1200
1686167400000|2023-06-07 19:50:00|414|412|413|411|414|413|412|411|1600
1686167700000|2023-06-07 19:55:00|412|410|415|412|415|412|412|410|12200
1686231000000|2023-06-08 13:30:00|416|410|413|410|418|415|411|410|3500
1686231300000|2023-06-08 13:35:00|412|411|414|411|415|413|412|410|400
1686231600000|2023-06-08 13:40:00|413|410|413|412|415|413|412|410|300
1686231900000|2023-06-08 13:45:00|412|411|412|410|413|411|411|410|2600
1686232200000|2023-06-08 13:50:00|413|411|408|407|413|411|408|407|500
1686232500000|2023-06-08 13:55:00|407|406|410|408|412|410|407|406|600
1686232800000|2023-06-08 14:00:00|411|409|410|409|411|410|409|408|200
1686233100000|2023-06-08 14:05:00|411|408|413|411|413|411|410|408|800
1686233400000|2023-06-08 14:10:00|414|412|415|413|415|414|413|411|400
1686233700000|2023-06-08 14:15:00|414|412|414|412|415|413|413|412|200
1686234000000|2023-06-08 14:20:00|413|413|414|413|415|413|413|413|0
1686234300000|2023-06-08 14:25:00|413|412|414|412|414|413|413|412|500
1686234600000|2023-06-08 14:30:00||413||412||413||412|1000
1686234900000|2023-06-08 14:35:00|413|413|414|412|414|413|412|411|600
1686235200000|2023-06-08 14:40:00|413|413|414|413|414|413|413|412|700
1686235500000|2023-06-08 14:45:00|||||||||100
1686235800000|2023-06-08 14:50:00||412||412||413||412|600
1686236100000|2023-06-08 14:55:00|415|413|415|413|415|414|415|412|200
1686236400000|2023-06-08 15:00:00|414|414|415|413|416|415|414|413|600
1686236700000|2023-06-08 15:05:00||414||414||414||413|0
1686237000000|2023-06-08 15:10:00|414|413|414|412|414|413|413|412|0
1686237300000|2023-06-08 15:15:00|413|413|414|412|414|413|413|412|600
1686237600000|2023-06-08 15:20:00|415|413|415|413|415|414|414|412|0
1686237900000|2023-06-08 15:25:00|414|412|415|413|415|413|414|412|0
1686238200000|2023-06-08 15:30:00|414||415||415||414||0
1686238500000|2023-06-08 15:35:00|414|414|415|413|415|414|414|413|600
1686238800000|2023-06-08 15:40:00||414||414||414||413|0
1686239100000|2023-06-08 15:45:00|||||||||100
1686239400000|2023-06-08 15:50:00|416||416||416||416||400
1686239700000|2023-06-08 15:55:00|415|413|415|413|416|414|414|413|600
1686240000000|2023-06-08 16:00:00|414|412|415|414|415|414|414|412|100
1686240300000|2023-06-08 16:05:00|414|413|415|413|415|413|414|413|300
1686240600000|2023-06-08 16:10:00|414|414|419|417|420|419|414|414|1500
1686240900000|2023-06-08 16:15:00|420|418|419|418|421|420|419|417|1600
1686241200000|2023-06-08 16:20:00|420|417|418|416|421|419|417|416|500
1686241500000|2023-06-08 16:25:00|417||417||417||417||0
1686241800000|2023-06-08 16:30:00|416|415|416|414|416|415|415|413|400
1686242100000|2023-06-08 16:35:00|415||416||416||415||0
1686242400000|2023-06-08 16:40:00|415||416||416||415||0
1686242700000|2023-06-08 16:45:00|415|413|414|413|415|413|414|413|600
1686243300000|2023-06-08 16:55:00|413|412|414|412|414|413|413|412|100
1686243600000|2023-06-08 17:00:00|415|413|415|413|416|414|414|413|0
1686243900000|2023-06-08 17:05:00|414|412|415|414|416|414|414|412|500
1686244200000|2023-06-08 17:10:00|416||415||416||415||0
1686244800000|2023-06-08 17:20:00|414|413|414|413|414|413|414|412|200
1686245100000|2023-06-08 17:25:00|415|412|414|412|415|412|414|412|0
1686245400000|2023-06-08 17:30:00|413|411|413|411|413|411|412|411|300
1686245700000|2023-06-08 17:35:00|412||412||412||412||0
1686246000000|2023-06-08 17:40:00|413||412||413||412||100
1686246300000|2023-06-08 17:45:00|411|410|412|410|412|411|411|410|200
1686246600000|2023-06-08 17:50:00|411|411|412|410|412|411|411|410|0
1686246900000|2023-06-08 17:55:00||411||411||411||410|0
1686247200000|2023-06-08 18:00:00|413||413||413||413||0
1686247500000|2023-06-08 18:05:00|412||413||413||412||0
1686247800000|2023-06-08 18:10:00|412|410|412|410|413|411|411|410|0
1686248100000|2023-06-08 18:15:00|411|411|414|412|414|412|411|411|0
1686248400000|2023-06-08 18:20:00|||||||||100
1686248700000|2023-06-08 18:25:00|413||414||414||413||0
1686249000000|2023-06-08 18:30:00||413||413||413||413|200
1686249600000|2023-06-08 18:40:00|415|414|415|413|415|414|415|413|100
1686250200000|2023-06-08 18:50:00|||||||||200
1686250500000|2023-06-08 18:55:00|414|414|414|413|414|414|414|413|300
1686250800000|2023-06-08 19:00:00|||||||||700
1686251100000|2023-06-08 19:05:00|||||||||100
1686251700000|2023-06-08 19:15:00|||||||||1600
1686252000000|2023-06-08 19:20:00|||||||||100
1686252600000|2023-06-08 19:30:00|413|412|412|411|413|412|412|411|1400
1686252900000|2023-06-08 19:35:00|413|412|414|413|414|413|413|412|1500
1686253200000|2023-06-08 19:40:00|413|412|412|411|413|413|412|411|300
1686253800000|2023-06-08 19:50:00|||||||||800
1686254100000|2023-06-08 19:55:00|411|410|414|410|414|411|411|410|2300
1686317400000|2023-06-09 13:30:00|419|418|415|413|420|419|415|413|2300
1686317700000|2023-06-09 13:35:00|417|414|417|415|418|416|416|414|1100
1686318000000|2023-06-09 13:40:00|416|413|413|411|417|414|412|411|7300
1686318300000|2023-06-09 13:45:00|414|412|412|409|415|414|412|409|0
1686318600000|2023-06-09 13:50:00|411|410|414|412|414|412|411|410|200
1686318900000|2023-06-09 13:55:00|413|411|412|411|414|412|412|411|0
1686319200000|2023-06-09 14:00:00|413|412|414|412|414|412|412|411|0
1686319500000|2023-06-09 14:05:00|413|411|411|409|414|412|410|409|1100
1686319800000|2023-06-09 14:10:00|410|410|412|410|413|411|410|409|600
1686320100000|2023-06-09 14:15:00|413|411|413|411|414|412|412|410|500
1686320400000|2023-06-09 14:20:00|412|412|413|411|413|412|412|411|0
1686320700000|2023-06-09 14:25:00|412|412|413|411|413|412|412|411|1400
1686321000000|2023-06-09 14:30:00|414|412|412|411|414|412|412|411|500
1686321300000|2023-06-09 14:35:00|411|410|412|410|412|410|411|410|200
1686321600000|2023-06-09 14:40:00|411|409|410|409|411|409|410|409|900
1686321900000|2023-06-09 14:45:00|409|408|408|407|410|408|408|407|700
1686322200000|2023-06-09 14:50:00|409|408|410|408|410|408|409|407|200
1686322500000|2023-06-09 14:55:00|409|409|410|408|411|409|409|408|300
1686322800000|2023-06-09 15:00:00|409|409|410|409|410|409|409|409|0
1686323100000|2023-06-09 15:05:00|411|410|412|411|412|411|410|409|200
1686323400000|2023-06-09 15:10:00|411|409|411|409|411|410|410|409|100
1686323700000|2023-06-09 15:15:00|410||411||411||410||300
1686324000000|2023-06-09 15:20:00|410|410|410|409|410|410|410|408|500
1686324300000|2023-06-09 15:25:00|409|408|409|408|410|409|409|408|3800
1686324600000|2023-06-09 15:30:00||407||407||408||407|400
1686324900000|2023-06-09 15:35:00|410|408|409|408|410|408|409|407|0
1686325200000|2023-06-09 15:40:00|410||410||410||410||100
1686325500000|2023-06-09 15:45:00|409|409|409|408|410|409|409|408|200
1686325800000|2023-06-09 15:50:00|||||||||100
1686326100000|2023-06-09 15:55:00|408|407|407|406|408|407|407|406|2500
1686326400000|2023-06-09 16:00:00|408||408||408||407||300
1686326700000|2023-06-09 16:05:00|407|407|407|406|408|407|407|406|200
1686327000000|2023-06-09 16:10:00|408||408||408||407||0
1686327300000|2023-06-09 16:15:00|407|407|407|406|408|407|407|406|0
1686327900000|2023-06-09 16:25:00|405|405|406|404|406|405|405|403|800
1686328200000|2023-06-09 16:30:00|407|405|406|405|407|405|406|405|0
1686328500000|2023-06-09 16:35:00|405|404|405|403|405|404|405|403|200
1686328800000|2023-06-09 16:40:00|404|404|405|404|405|404|404|403|0
1686329100000|2023-06-09 16:45:00|406|403|406|404|406|404|405|403|300
1686329400000|2023-06-09 16:50:00|407|405|406|404|407|405|405|404|0
1686329700000|2023-06-09 16:55:00|405|403|407|405|407|405|405|403|0
1686330000000|2023-06-09 17:00:00|406|404|408|406|408|406|406|404|400
1686330300000|2023-06-09 17:05:00|407|405|408|406|408|406|407|405|100
1686330600000|2023-06-09 17:10:00|407|405|408|406|408|406|407|405|0
1686330900000|2023-06-09 17:15:00|407|405|407|406|408|407|407|405|600
1686331200000|2023-06-09 17:20:00|408||408||408||407||0
1686331500000|2023-06-09 17:25:00|407|405|407|405|407|405|406|405|200
1686331800000|2023-06-09 17:30:00|406||406||407||406||2600
1686332100000|2023-06-09 17:35:00|||||||||500
1686332400000|2023-06-09 17:40:00|407||406||407||406||200
1686332700000|2023-06-09 17:45:00|407||406||407||406||0
1686333000000|2023-06-09 17:50:00|407||407||407||406||0
1686333300000|2023-06-09 17:55:00|406|406|405|404|407|406|405|404|1700
1686333600000|2023-06-09 18:00:00|406|403|404|403|406|403|404|403|100
1686333900000|2023-06-09 18:05:00|405||405||405||405||0
1686334200000|2023-06-09 18:10:00|404|404|404|403|404|404|404|403|400
1686334500000|2023-06-09 18:15:00|403|402|403|402|403|402|403|402|1200
1686334800000|2023-06-09 18:20:00|404|403|404|402|404|403|403|402|0
1686335100000|2023-06-09 18:25:00|403||403||404||403||500
1686335400000|2023-06-09 18:30:00||401||402||402||401|200
1686335700000|2023-06-09 18:35:00|402|401|402|401|402|401|402|401|400
1686336000000|2023-06-09 18:40:00|||||||||100
1686336300000|2023-06-09 18:45:00|401|400|401|400|401|400|401|400|700
1686336600000|2023-06-09 18:50:00|402|401|402|401|402|401|401|400|500
1686336900000|2023-06-09 18:55:00||400||400||400||400|200
1686337200000|2023-06-09 19:00:00||401||401||401||401|200
1686337500000|2023-06-09 19:05:00|401|400|401|400|401|400|401|400|700
1686338100000|2023-06-09 19:15:00|399|398|399|398|400|398|399|398|1000
1686338400000|2023-06-09 19:20:00|400||399||400||399||200
1686338700000|2023-06-09 19:25:00|398|397|399|397|399|398|398|397|500
1686339000000|2023-06-09 19:30:00|398|398|399|398|399|398|398|397|1100
1686339300000|2023-06-09 19:35:00|400|397|399|397|400|398|399|397|400
1686339600000|2023-06-09 19:40:00|400|398|399|398|400|398|399|397|200
1686339900000|2023-06-09 19:45:00|400||400||400||399||100
1686340200000|2023-06-09 19:50:00|399|399|400|399|400|399|399|399|500
1686340500000|2023-06-09 19:55:00|||||||||1600
1686576600000|2023-06-12 13:30:00|395|393|400|398|400|398|395|392|2500
1686576900000|2023-06-12 13:35:00|402|399|405|404|405|404|402|399|400
1686577200000|2023-06-12 13:40:00|406|405|407|405|407|405|404|403|1200
1686577500000|2023-06-12 13:45:00|408|406|411|410|411|410|408|405|5800
1686577800000|2023-06-12 13:50:00|412|411|415|413|415|413|412|411|4900
1686578100000|2023-06-12 13:55:00|416|414|415|413|417|414|414|413|800
1686578400000|2023-06-12 14:00:00|416|414|415|414|417|414|415|414|800
1686578700000|2023-06-12 14:05:00|416|413|412|409|416|413|410|408|4100
1686579000000|2023-06-12 14:10:00|411|410|412|410|412|411|411|409|300
1686579300000|2023-06-12 14:15:00|411||411||412||411||0
1686579600000|2023-06-12 14:20:00|412|411|414|413|414|413|412|411|3200
1686579900000|2023-06-12 14:25:00|413|412|412|411|414|412|412|411|500
1686580200000|2023-06-12 14:30:00|413|410|412|411|413|412|411|410|6300
1686580500000|2023-06-12 14:35:00|411|410|410|409|411|410|409|408|200
1686580800000|2023-06-12 14:40:00|411|410|412|411|413|411|410|410|1400
1686581100000|2023-06-12 14:45:00|411|410|411|410|412|411|411|410|300
1686581400000|2023-06-12 14:50:00|410|409|410|409|411|409|410|409|300
1686581700000|2023-06-12 14:55:00|411|410|411|410|411|410|410|410|0
1686582000000|2023-06-12 15:00:00|412||412||412||411||400
1686582300000|2023-06-12 15:05:00|411|411|413|412|414|412|411|411|100
1686582600000|2023-06-12 15:10:00|414|413|414|413|414|413|414|412|400
1686582900000|2023-06-12 15:15:00|413|412|414|412|414|412|413|412|200
1686583200000|2023-06-12 15:20:00|413||413||414||413||100
1686583500000|2023-06-12 15:25:00|412|411|412|411|413|411|412|411|100
1686583800000|2023-06-12 15:30:00|413|412|413|412|414|413|413|412|1300
1686584100000|2023-06-12 15:35:00|||||||||100
1686584400000|2023-06-12 15:40:00|414|413|414|413|414|413|414|413|300
1686584700000|2023-06-12 15:45:00|416|414|414|413|416|414|414|413|1000
1686585000000|2023-06-12 15:50:00|415|414|415|413|416|414|414|413|800
1686585300000|2023-06-12 15:55:00|414|412|414|413|414|413|414|412|0
1686585900000|2023-06-12 16:05:00|||||||||2000
1686586200000|2023-06-12 16:10:00||412||412||412||412|100
1686586500000|2023-06-12 16:15:00|415|413|415|413|415|414|414|413|2200
1686586800000|2023-06-12 16:20:00|||||||||100
1686587100000|2023-06-12 16:25:00|416|414|416|414|416|414|415|414|500
1686587700000|2023-06-12 16:35:00|417|415|416|414|417|416|416|414|500
1686588000000|2023-06-12 16:40:00|415|413|415|413|415|413|415|413|0
1686588600000|2023-06-12 16:50:00||414||414||414||414|0
1686588900000|2023-06-12 16:55:00|414|413|414|413|414|413|414|413|200
1686589200000|2023-06-12 17:00:00|415|414|414|413|415|414|414|413|1200
1686589500000|2023-06-12 17:05:00|415|414|416|414|416|415|415|414|500
1686589800000|2023-06-12 17:10:00|415|413|414|413|415|413|414|413|600
1686590100000|2023-06-12 17:15:00|||||||||100
1686590400000|2023-06-12 17:20:00|413|412|413|412|415|413|413|412|0
1686590700000|2023-06-12 17:25:00|414|413|415|413|415|413|414|413|300
1686591000000|2023-06-12 17:30:00|414|412|413|412|415|413|413|412|200
1686591300000|2023-06-12 17:35:00|414|413|415|413|415|413|414|413|0
1686591600000|2023-06-12 17:40:00||414||414||414||413|0
1686591900000|2023-06-12 17:45:00|||||||||500
1686592200000|2023-06-12 17:50:00|||||||||500
1686592500000|2023-06-12 17:55:00|||||||||200
1686592800000|2023-06-12 18:00:00|||||||||1800
1686593100000|2023-06-12 18:05:00|414|413|415|413|415|414|414|413|600
1686593400000|2023-06-12 18:10:00|414|414|415|414|415|414|414|414|200
1686593700000|2023-06-12 18:15:00|||||||||300
1686594300000|2023-06-12 18:25:00|416||416||416||416||400
1686594600000|2023-06-12 18:30:00|||||||||200
1686594900000|2023-06-12 18:35:00|||||||||100
1686595200000|2023-06-12 18:40:00|415||415||415||415||200
1686595500000|2023-06-12 18:45:00|||||||||1600
1686595800000|2023-06-12 18:50:00||413||414||414||413|2600
1686596400000|2023-06-12 19:00:00|416||416||416||415||700
1686596700000|2023-06-12 19:05:00|415|415|415|414|415|415|415|414|800
1686597000000|2023-06-12 19:10:00|||||||||100
1686597600000|2023-06-12 19:20:00|||||||||300
1686597900000|2023-06-12 19:25:00|||||||||900
1686599100000|2023-06-12 19:45:00|||||||||300
1686599400000|2023-06-12 19:50:00|414|413|415|413|415|413|413|412|300
1686599700000|2023-06-12 19:55:00|414||415||415||414||1100
1686663000000|2023-06-13 13:30:00|413|410|419|416|419|416|413|410|700
1686663300000|2023-06-13 13:35:00|418|415|419|418|419|418|417|414|4700
1686663600000|2023-06-13 13:40:00|418|416|420|419|420|419|418|416|10600
1686663900000|2023-06-13 13:45:00|419|418|417|414|419|418|414|412|900
1686664200000|2023-06-13 13:50:00|418|415|420|418|420|418|417|415|100
1686664500000|2023-06-13 13:55:00|419|417|417|415|419|417|417|415|600
1686664800000|2023-06-13 14:00:00|416|414|420|418|420|419|416|414|9200
1686665100000|2023-06-13 14:05:00|419|417|418|417|419|417|418|417|100
1686665400000|2023-06-13 14:10:00|417|415|417|415|417|415|415|413|4100
1686665700000|2023-06-13 14:15:00|416|414|415|413|416|414|414|413|300
1686666000000|2023-06-13 14:20:00|414|412|415|414|416|414|413|412|1000
1686666300000|2023-06-13 14:25:00|416||415||416||415||500
1686666600000|2023-06-13 14:30:00|414|413|416|414|416|415|414|413|700
1686666900000|2023-06-13 14:35:00|417|415|417|415|417|415|416|414|0
1686667200000|2023-06-13 14:40:00|416|414|417|415|417|415|416|414|700
1686667500000|2023-06-13 14:45:00|416|414|416|414|417|415|415|413|500
1686667800000|2023-06-13 14:50:00||415||415||415||414|0
1686668100000|2023-06-13 14:55:00|417||416||417||416||0
1686668400000|2023-06-13 15:00:00|415|414|415|413|415|414|414|413|3100
1686668700000|2023-06-13 15:05:00|414|412|414|412|414|412|414|412|2100
1686669000000|2023-06-13 15:10:00|415|413|415|413|415|413|414|413|100
1686669300000|2023-06-13 15:15:00|414|412|414|413|415|413|413|412|300
1686669600000|2023-06-13 15:20:00|413|412|413|412|413|413|413|412|500
1686669900000|2023-06-13 15:25:00|414|413|414|412|415|413|413|412|1100
1686670200000|2023-06-13 15:30:00||413||412||413||412|100
1686670500000|2023-06-13 15:35:00|415|413|414|413|415|413|414|412|700
1686670800000|2023-06-13 15:40:00|413|411|414|412|414|412|413|411|300
1686671100000|2023-06-13 15:45:00|413||414||414||413||100
1686671400000|2023-06-13 15:50:00|413||413||413||413||400
1686671700000|2023-06-13 15:55:00|412|411|411|410|412|411|411|410|7100
1686672000000|2023-06-13 16:00:00|412|411|412|411|412|411|412|411|800
1686672300000|2023-06-13 16:05:00|||||||||300
1686672600000|2023-06-13 16:10:00|413|412|412|411|413|412|412|411|600
1686672900000|2023-06-13 16:15:00|413||413||413||412||0
1686673200000|2023-06-13 16:20:00|412|410|411|410|412|410|411|410|0
1686673500000|2023-06-13 16:25:00|410|408|409|407|410|408|409|407|500
1686673800000|2023-06-13 16:30:00|410|408|410|409|411|409|410|408|0
1686674100000|2023-06-13 16:35:00|411|410|411|409|411|410|410|409|700
1686674400000|2023-06-13 16:40:00|412|410|411|410|412|410|411|410|0
1686675000000|2023-06-13 16:50:00|412||411||412||411||0
1686675300000|2023-06-13 16:55:00|412|411|412|411|412|411|412|411|200
1686675600000|2023-06-13 17:00:00||410||411||411||410|0
1686675900000|2023-06-13 17:05:00|413|412|413|411|414|412|412|411|600
1686676200000|2023-06-13 17:10:00|412|410|412|411|412|411|411|410|600
1686676500000|2023-06-13 17:15:00|413|410|413|411|413|411|412|410|0
1686676800000|2023-06-13 17:20:00|412|410|413|411|413|411|412|410|0
1686677100000|2023-06-13 17:25:00|412|410|413|411|413|411|412|410|200
1686677400000|2023-06-13 17:30:00|||||||||100
1686677700000|2023-06-13 17:35:00|414|412|414|412|414|413|413|412|400
1686678000000|2023-06-13 17:40:00|413|411|413|412|414|412|413|411|0
1686678300000|2023-06-13 17:45:00|414|411|413|411|414|412|413|411|100
1686678600000|2023-06-13 17:50:00|412|410|412|410|412|410|412|410|600
1686678900000|2023-06-13 17:55:00||411||410||411||410|100
1686679200000|2023-06-13 18:00:00|411|411|411|410|412|411|411|410|0
1686679500000|2023-06-13 18:05:00|412|411|413|411|413|411|411|410|300
1686679800000|2023-06-13 18:10:00|412||412||412||412||0
1686680100000|2023-06-13 18:15:00|413|412|414|412|414|412|412|411|400
1686680400000|2023-06-13 18:20:00|413|411|414|412|414|412|413|411|2500
1686680700000|2023-06-13 18:25:00|413|411|412|410|413|411|412|410|1000
1686681000000|2023-06-13 18:30:00|413|411|412|411|413|411|412|410|100
1686681300000|2023-06-13 18:35:00|413||413||413||412||0
1686681600000|2023-06-13 18:40:00|412||413||413||412||0
1686681900000|2023-06-13 18:45:00|412|412|413|411|414|412|412|411|0
1686682200000|2023-06-13 18:50:00|414|412|414|412|414|412|414|412|0
1686682500000|2023-06-13 18:55:00||413||412||413||412|300
1686683100000|2023-06-13 19:05:00||413||413||413||413|0
1686683400000|2023-06-13 19:10:00||412||412||412||412|0
1686684600000|2023-06-13 19:30:00|413||413||413||413||0
1686684900000|2023-06-13 19:35:00||411||412||412||411|1100
1686685200000|2023-06-13 19:40:00|||||||||200
1686685500000|2023-06-13 19:45:00|412|411|412|410|412|412|412|410|300
1686685800000|2023-06-13 19:50:00|413|411|413|412|413|412|413|410|100
1686686100000|2023-06-13 19:55:00|414|413|415|413|415|413|414|413|2000
1686749400000|2023-06-14 13:30:00|414|411|414|411|414|412|412|410|400
1686749700000|2023-06-14 13:35:00|413|412|414|412|414|413|413|411|400
1686750000000|2023-06-14 13:40:00|415|413|416|414|416|415|415|412|800
1686750300000|2023-06-14 13:45:00|417|415|416|414|417|416|416|414|1200
1686750600000|2023-06-14 13:50:00|415||415||416||415||0
1686750900000|2023-06-14 13:55:00|414|413|415|414|415|414|413|411|700
1686751200000|2023-06-14 14:00:00|414|413|415|414|415|414|413|411|300
1686751500000|2023-06-14 14:05:00|414|413|415|414|415|414|414|413|0
1686751800000|2023-06-14 14:10:00|414|413|414|413|415|414|414|412|0
1686752100000|2023-06-14 14:15:00|415|414|415|414|415|414|414|414|0
1686752400000|2023-06-14 14:20:00|417|415|416|415|417|416|416|415|300
1686752700000|2023-06-14 14:25:00|415|414|415|413|416|414|414|413|400
1686753000000|2023-06-14 14:30:00|414|412|417|416|418|417|414|412|1300
1686753300000|2023-06-14 14:35:00|418|417|418|417|418|417|418|417|500
1686753600000|2023-06-14 14:40:00|419|418|420|418|420|419|418|416|1000
1686753900000|2023-06-14 14:45:00|419|419|419|418|420|419|419|418|0
1686754200000|2023-06-14 14:50:00||417||418||418||417|200
1686754500000|2023-06-14 14:55:00|418|417|418|416|418|417|417|415|3000
1686754800000|2023-06-14 15:00:00|417|415|417|416|417|416|417|415|0
1686755100000|2023-06-14 15:05:00|418||417||418||417||0
1686755400000|2023-06-14 15:10:00|418|415|417|415|418|416|416|415|100
1686755700000|2023-06-14 15:15:00|416|416|417|415|417|416|416|415|0
1686756000000|2023-06-14 15:20:00|416|416|417|415|417|416|416|415|500
1686756300000|2023-06-14 15:25:00|416|416|416|415|417|416|416|415|600
1686756600000|2023-06-14 15:30:00|417|416|416|415|417|416|416|415|400
1686756900000|2023-06-14 15:35:00|417|416|417|416|417|416|417|415|0
1686757200000|2023-06-14 15:40:00|418|417|418|417|418|417|418|417|200
1686757500000|2023-06-14 15:45:00|||||||||100
1686757800000|2023-06-14 15:50:00|417|416|418|417|418|417|417|416|200
1686758100000|2023-06-14 15:55:00|417|416|418|416|418|417|417|416|0
1686758400000|2023-06-14 16:00:00|417|417|416|415|417|417|416|415|200
1686758700000|2023-06-14 16:05:00|417||417||417||416||0
1686759000000|2023-06-14 16:10:00|418|416|418|416|418|416|418|415|0
1686759300000|2023-06-14 16:15:00|||||||||100
1686759600000|2023-06-14 16:20:00|419|417|419|418|419|418|419|417|100
1686759900000|2023-06-14 16:25:00|418|417|418|417|418|417|418|417|1300
1686760200000|2023-06-14 16:30:00|||||||||400
1686760800000|2023-06-14 16:40:00|417|416|417|416|417|416|417|416|400
1686761100000|2023-06-14 16:45:00|418||417||418||417||0
1686761400000|2023-06-14 16:50:00|418||417||418||417||0
1686761700000|2023-06-14 16:55:00|418|417|415|414|418|417|415|414|100
1686762000000|2023-06-14 17:00:00|416|413|414|413|416|413|414|413|200
1686762300000|2023-06-14 17:05:00|415||415||415||414||0
1686762600000|2023-06-14 17:10:00|414|412|414|412|415|412|413|412|300
1686762900000|2023-06-14 17:15:00|413||413||414||413||0
1686763200000|2023-06-14 17:20:00|414|413|414|413|414|413|413|412|0
1686763500000|2023-06-14 17:25:00|413|412|414|413|414|413|413|412|0
1686763800000|2023-06-14 17:30:00|413|412|414|413|414|413|413|412|100
1686764100000|2023-06-14 17:35:00|415||414||415||414||800
1686764400000|2023-06-14 17:40:00|415|414|415|414|415|414|415|414|100
1686764700000|2023-06-14 17:45:00|416|415|416|414|416|415|416|414|500
1686765000000|2023-06-14 17:50:00||415||415||415||414|0
1686765300000|2023-06-14 17:55:00||414||415||415||414|1000
1686765600000|2023-06-14 18:00:00|415|413|415|412|416|414|414|412|1400
1686765900000|2023-06-14 18:05:00|414|411|411|409|414|411|410|408|5600
1686766200000|2023-06-14 18:10:00|412|410|412|411|414|412|411|410|2100
1686766500000|2023-06-14 18:15:00|413|410|411|410|413|411|411|410|200
1686766800000|2023-06-14 18:20:00|410|409|410|409|411|410|410|409|6900
1686767100000|2023-06-14 18:25:00|409|408|411|409|411|409|409|408|200
1686767400000|2023-06-14 18:30:00|410|410|411|410|412|410|410|408|1600
1686767700000|2023-06-14 18:35:00|412|411|412|411|413|411|411|411|100
1686768000000|2023-06-14 18:40:00|413|412|414|413|415|413|412|410|900
1686768600000|2023-06-14 18:50:00|415|414|414|412|415|414|413|411|800
1686768900000|2023-06-14 18:55:00|413|413|413|411|414|413|413|411|0
1686769200000|2023-06-14 19:00:00|414|412|413|412|414|413|412|411|0
1686769500000|2023-06-14 19:05:00|414|413|415|414|415|414|414|413|5800
1686769800000|2023-06-14 19:10:00|414|413|414|412|415|413|414|412|500
1686770100000|2023-06-14 19:15:00|413|411|415|413|415|413|413|411|200
1686770400000|2023-06-14 19:20:00|414|412|415|414|415|414|414|412|300
1686770700000|2023-06-14 19:25:00|414|413|415|414|415|414|414|413|600
1686771000000|2023-06-14 19:30:00|414|413|415|414|415|414|414|413|300
1686771300000|2023-06-14 19:35:00|416|415|416|415|416|415|416|414|600
1686771600000|2023-06-14 19:40:00|||||||||100
1686771900000|2023-06-14 19:45:00|415|414|416|415|416|415|415|414|600
1686772200000|2023-06-14 19:50:00|415|414|416|414|416|414|415|414|500
1686772500000|2023-06-14 19:55:00|417|415|417|415|417|415|417|415|4000
1686835800000|2023-06-15 13:30:00|414|402|403|401|414|404|402|400|5500
1686836100000|2023-06-15 13:35:00|404|402|404|402|405|403|402|400|1100
1686836400000|2023-06-15 13:40:00|403|401|405|402|405|403|401|400|1400
1686836700000|2023-06-15 13:45:00|406|403|405|403|406|404|403|402|1500
1686837000000|2023-06-15 13:50:00|406|404|406|404|406|405|405|404|5000
1686837300000|2023-06-15 13:55:00|405|405|405|403|406|405|404|403|1200
1686837600000|2023-06-15 14:00:00|406|404|406|404|407|406|405|403|1300
1686837900000|2023-06-15 14:05:00|405|405|408|407|409|407|405|404|300
1686838200000|2023-06-15 14:10:00|409|406|408|407|410|409|407|406|6000
1686838500000|2023-06-15 14:15:00|407|406|407|405|407|406|407|405|200
1686838800000|2023-06-15 14:20:00|408|406|409|407|409|407|408|406|0
1686839100000|2023-06-15 14:25:00|410|408|409|408|410|408|409|407|0
1686839400000|2023-06-15 14:30:00|408|407|410|408|410|409|408|407|100
1686839700000|2023-06-15 14:35:00|409||409||409||409||200
1686840000000|2023-06-15 14:40:00|410|409|410|408|410|409|410|408|400
1686840300000|2023-06-15 14:45:00||409||409||409||408|500
1686840600000|2023-06-15 14:50:00|409|408|409|408|409|409|409|408|0
1686840900000|2023-06-15 14:55:00|408|407|408|407|408|407|408|407|600
1686841200000|2023-06-15 15:00:00|407|406|408|406|408|407|407|406|400
1686841500000|2023-06-15 15:05:00|409|407|408|407|409|407|408|406|0
1686841800000|2023-06-15 15:10:00|409||408||409||408||0
1686842100000|2023-06-15 15:15:00|409||408||409||408||400
1686842400000|2023-06-15 15:20:00|407|406|407|406|407|406|407|406|1400
1686842700000|2023-06-15 15:25:00|406|405|407|405|407|406|406|405|0
1686843000000|2023-06-15 15:30:00||406||405||406||405|0
1686843300000|2023-06-15 15:35:00|408|406|408|406|409|407|407|405|100
1686843900000|2023-06-15 15:45:00|407|405|406|405|407|406|406|405|500
1686844200000|2023-06-15 15:50:00||404||404||404||404|200
1686844500000|2023-06-15 15:55:00|405|405|406|405|406|405|405|405|300
1686844800000|2023-06-15 16:00:00|407||407||407||407||0
1686845100000|2023-06-15 16:05:00||406||406||406||405|0
1686845400000|2023-06-15 16:10:00|406|405|406|405|407|406|406|405|300
1686845700000|2023-06-15 16:15:00|405|404|405|403|406|404|405|403|100
1686846000000|2023-06-15 16:20:00|406|404|406|404|406|404|406|404|0
1686846300000|2023-06-15 16:25:00|405|403|405|403|405|403|404|402|1100
1686846600000|2023-06-15 16:30:00|404|402|404|402|404|403|403|402|200
1686846900000|2023-06-15 16:35:00|405|403|405|403|405|403|405|402|200
1686847200000|2023-06-15 16:40:00|404|402|404|402|404|403|404|402|600
1686847500000|2023-06-15 16:45:00|403|401|402|401|403|401|402|401|600
1686847800000|2023-06-15 16:50:00|403|402|402|401|403|402|402|401|700
1686848100000|2023-06-15 16:55:00|403|400|403|402|403|402|403|400|300
1686848400000|2023-06-15 17:00:00|402|401|403|401|403|401|402|401|100
1686848700000|2023-06-15 17:05:00|402||402||402||402||0
1686849000000|2023-06-15 17:10:00|||||||||200
1686849600000|2023-06-15 17:20:00|||||||||1300
1686849900000|2023-06-15 17:25:00|405|403|404|402|405|403|404|402|3500
1686850200000|2023-06-15 17:30:00||403||402||403||402|0
1686850500000|2023-06-15 17:35:00||403||402||403||402|0
1686850800000|2023-06-15 17:40:00||403||403||403||402|500
1686851100000|2023-06-15 17:45:00|405|404|406|405|406|405|405|404|400
1686852000000|2023-06-15 18:00:00|||||||||100
1686852300000|2023-06-15 18:05:00|407|406|407|406|407|406|407|406|800
1686852900000|2023-06-15 18:15:00|406|405|406|405|406|405|406|405|1600
1686853200000|2023-06-15 18:20:00|405|404|406|405|406|405|405|404|200
1686853500000|2023-06-15 18:25:00|407|406|407|406|407|406|407|405|2400
1686854100000|2023-06-15 18:35:00|||||||||900
1686854400000|2023-06-15 18:40:00|||||||||100
1686854700000|2023-06-15 18:45:00|||||||||300
1686855000000|2023-06-15 18:50:00|408|407|408|406|408|407|408|406|700
1686855300000|2023-06-15 18:55:00|407|407|408|406|408|407|407|406|400
1686855600000|2023-06-15 19:00:00|407|407|408|406|408|407|407|406|1300
1686855900000|2023-06-15 19:05:00|407|407|408|407|408|407|407|406|3000
1686856200000|2023-06-15 19:10:00|||||||||400
1686856500000|2023-06-15 19:15:00|409|408|408|406|409|408|408|406|2600
1686856800000|2023-06-15 19:20:00|407|407|407|406|408|407|407|406|1400
1686857400000|2023-06-15 19:30:00|408||407||408||407||800
1686857700000|2023-06-15 19:35:00|||||||||1400
1686858000000|2023-06-15 19:40:00|||||||||100
1686858300000|2023-06-15 19:45:00|408|407|409|407|409|408|408|407|1300
1686858600000|2023-06-15 19:50:00|410|408|410|409|410|409|410|408|3800
1686858900000|2023-06-15 19:55:00|409|408|410|408|410|409|409|408|3500
1686922200000|2023-06-16 13:30:00|409|406|410|409|410|409|409|406|500
1686922500000|2023-06-16 13:35:00|409|408|410|408|410|409|409|407|1700
1686922800000|2023-06-16 13:40:00|409|407|408|407|410|409|408|407|600
1686923100000|2023-06-16 13:45:00|407|406|408|406|408|407|407|406|2800
1686923400000|2023-06-16 13:50:00|409|407|406|405|409|407|406|405|1700
1686923700000|2023-06-16 13:55:00|407|406|408|406|408|407|406|405|300
1686924000000|2023-06-16 14:00:00|409|407|410|408|412|410|409|406|3000
1686924300000|2023-06-16 14:05:00|409|407|409|408|409|408|408|407|200
1686924600000|2023-06-16 14:10:00|410|409|410|408|410|409|409|408|1100
1686924900000|2023-06-16 14:15:00|409|407|410|409|412|410|409|407|500
1686925200000|2023-06-16 14:20:00|411|410|412|410|412|411|411|409|800
1686925500000|2023-06-16 14:25:00|413|411|415|413|415|413|413|411|3800
1686925800000|2023-06-16 14:30:00|414|412|415|414|415|414|414|412|700
1686926100000|2023-06-16 14:35:00|416|413|416|415|416|415|416|413|1100
1686926400000|2023-06-16 14:40:00|415|414|413|412|415|414|413|412|800
1686926700000|2023-06-16 14:45:00|412|411|411|410|413|411|411|410|2600
1686927000000|2023-06-16 14:50:00|412|411|413|412|413|412|412|411|700
1686927300000|2023-06-16 14:55:00|414|413|412|411|415|413|412|410|1200
1686927600000|2023-06-16 15:00:00|413|412|414|412|414|412|413|411|1200
1686927900000|2023-06-16 15:05:00|415|413|415|414|415|414|415|413|200
1686928200000|2023-06-16 15:10:00|416|415|416|414|416|415|415|414|1300
1686928500000|2023-06-16 15:15:00|415|415|415|413|415|415|415|413|1200
1686928800000|2023-06-16 15:20:00|414|412|414|412|414|412|413|412|100
1686929100000|2023-06-16 15:25:00|||||||||100
1686929400000|2023-06-16 15:30:00|415|413|415|413|415|414|415|413|300
1686929700000|2023-06-16 15:35:00||414||414||414||413|200
1686930000000|2023-06-16 15:40:00|416|413|415|413|416|414|414|412|400
1686930300000|2023-06-16 15:45:00|416|414|415|413|416|415|415|413|800
1686930600000|2023-06-16 15:50:00|416|414|416|415|416|415|416|413|300
1686930900000|2023-06-16 15:55:00|417|416|419|417|419|417|417|416|9000
1686931200000|2023-06-16 16:00:00|418|418|420|418|420|418|418|417|500
1686931500000|2023-06-16 16:05:00|419|417|419|418|420|418|419|417|200
1686931800000|2023-06-16 16:10:00|420|419|420|419|420|419|420|419|2000
1686932100000|2023-06-16 16:15:00|419|418|420|419|420|419|419|418|3700
1686932400000|2023-06-16 16:20:00|421|420|424|423|424|423|421|420|2000
1686932700000|2023-06-16 16:25:00|423|421|421|420|424|423|421|420|1500
1686933000000|2023-06-16 16:30:00|422|421|424|423|424|423|421|420|400
1686933300000|2023-06-16 16:35:00|423|422|422|421|423|422|422|421|500
1686933600000|2023-06-16 16:40:00|423|420|423|421|423|421|422|420|200
1686933900000|2023-06-16 16:45:00|424|422|424|423|424|423|424|422|1100
1686934200000|2023-06-16 16:50:00|425|424|425|424|425|424|424|423|1800
1686934500000|2023-06-16 16:55:00|426|423|426|424|426|425|426|423|2400
1686934800000|2023-06-16 17:00:00|425|425|428|426|428|426|425|425|3800
1686935100000|2023-06-16 17:05:00|427|425|427|426|428|426|427|425|0
1686935400000|2023-06-16 17:10:00|426|425|429|428|430|429|426|425|2800
1686935700000|2023-06-16 17:15:00|430|427|429|427|430|427|427|426|1100
1686936000000|2023-06-16 17:20:00|428|428|430|429|431|429|428|428|1300
1686936300000|2023-06-16 17:25:00|431|430|432|431|433|432|431|430|4800
1686936600000|2023-06-16 17:30:00|431|430|433|432|434|433|431|429|2500
1686936900000|2023-06-16 17:35:00|434|431|433|432|434|432|433|431|500
1686937200000|2023-06-16 17:40:00|||||||||700
1686937500000|2023-06-16 17:45:00||431||432||432||431|400
1686937800000|2023-06-16 17:50:00|||||||||1200
1686938100000|2023-06-16 17:55:00|432|431|434|433|434|433|432|431|2700
1686938400000|2023-06-16 18:00:00|435|432|435|433|435|433|435|432|1500
1686938700000|2023-06-16 18:05:00||434||434||434||434|2700
1686939000000|2023-06-16 18:10:00|436|435|436|435|436|435|435|434|3100
1686939300000|2023-06-16 18:15:00|437|434|437|435|437|436|436|434|1800
1686939600000|2023-06-16 18:20:00|436|436|439|438|439|438|436|435|1600
1686939900000|2023-06-16 18:25:00|440|437|439|438|440|438|437|435|4000
1686940200000|2023-06-16 18:30:00|440|439|440|439|440|439|440|438|3500
1686940500000|2023-06-16 18:35:00|441|440|440|439|441|440|440|439|900
1686940800000|2023-06-16 18:40:00|||||||||2100
1686941100000|2023-06-16 18:45:00|441|440|441|439|442|441|440|439|1500
1686941400000|2023-06-16 18:50:00|442|440|442|441|442|441|442|440|1500
1686941700000|2023-06-16 18:55:00|441|440|441|440|442|441|440|439|2300
1686942000000|2023-06-16 19:00:00|440|439|436|435|440|439|436|435|1100
1686942300000|2023-06-16 19:05:00|437|436|436|435|438|437|436|435|7400
1686942600000|2023-06-16 19:10:00|435|434|431|430|435|434|431|430|3100
1686942900000|2023-06-16 19:15:00|432|431|432|431|433|432|431|430|2200
1686943200000|2023-06-16 19:20:00|433|432|428|427|433|432|427|426|6100
1686943500000|2023-06-16 19:25:00|427|426|431|429|431|430|427|426|900
1686943800000|2023-06-16 19:30:00|432|430|432|430|432|430|432|430|500
1686944100000|2023-06-16 19:35:00|431|431|434|432|434|433|431|430|2600
1686944400000|2023-06-16 19:40:00|435|433|433|431|435|433|433|431|1700
1686944700000|2023-06-16 19:45:00|434|432|435|433|435|433|434|432|2200
1686945000000|2023-06-16 19:50:00|436|434|436|434|438|436|434|433|6500
1686945300000|2023-06-16 19:55:00|435|433|433|424|435|433|428|423|8700
1687181400000|2023-06-19 13:30:00|444|435|441|436|444|440|440|435|4200
1687181700000|2023-06-19 13:35:00|440|437|442|441|442|441|440|436|5100
1687182000000|2023-06-19 13:40:00|441|440|440|439|442|440|439|437|1100
1687182300000|2023-06-19 13:45:00|441|438|443|440|443|440|440|438|2600
1687182600000|2023-06-19 13:50:00|442|438|440|438|443|438|440|438|1700
1687182900000|2023-06-19 13:55:00|439|437|439|436|439|438|439|436|600
1687183200000|2023-06-19 14:00:00|438|435|437|435|439|437|437|435|3400
1687183500000|2023-06-19 14:05:00|439|437|439|436|439|437|439|436|1400
1687183800000|2023-06-19 14:10:00|438|437|437|436|439|437|437|435|1000
1687184100000|2023-06-19 14:15:00|438|437|438|437|438|437|438|437|700
1687184400000|2023-06-19 14:20:00||436||436||437||436|1800
1687184700000|2023-06-19 14:25:00||437||436||437||436|0
1687185000000|2023-06-19 14:30:00||437||437||437||436|600
1687185300000|2023-06-19 14:35:00|437|434|437|434|437|434|437|434|1000
1687185600000|2023-06-19 14:40:00|438|435|437|436|438|436|437|435|800
1687185900000|2023-06-19 14:45:00|438|437|438|437|438|437|438|437|200
1687186200000|2023-06-19 14:50:00|439|439|442|440|442|441|439|439|2400
1687186500000|2023-06-19 14:55:00|441|441|442|440|443|442|441|440|1500
1687186800000|2023-06-19 15:00:00|441|441|442|440|442|441|441|440|200
1687187100000|2023-06-19 15:05:00|441|439|440|439|441|439|440|439|100
1687187400000|2023-06-19 15:10:00|439|438|439|436|439|438|438|436|400
1687187700000|2023-06-19 15:15:00|438|435|438|436|439|436|438|435|800
1687188000000|2023-06-19 15:20:00|437|435|438|436|438|436|437|435|1300
1687188300000|2023-06-19 15:25:00||435||436||436||435|0
1687188600000|2023-06-19 15:30:00|437|435|438|436|438|436|437|435|200
1687188900000|2023-06-19 15:35:00|437|437|438|437|438|437|437|437|400
1687189200000|2023-06-19 15:40:00|||||||||300
1687189500000|2023-06-19 15:45:00|437|435|438|436|438|436|437|435|1300
1687189800000|2023-06-19 15:50:00||437||437||437||437|1200
1687190100000|2023-06-19 15:55:00|439|438|439|438|439|438|439|438|700
1687190400000|2023-06-19 16:00:00|440||440||440||439||100
1687190700000|2023-06-19 16:05:00|439|439|440|439|440|439|439|439|1000
1687191000000|2023-06-19 16:10:00|441|440|441|440|441|440|441|440|400
1687191300000|2023-06-19 16:15:00|||||||||400
1687191600000|2023-06-19 16:20:00|442|441|441|440|442|441|441|440|2100
1687192500000|2023-06-19 16:35:00|440|439|438|436|440|439|438|436|900
1687192800000|2023-06-19 16:40:00|440|438|439|437|440|438|439|437|1300
1687193100000|2023-06-19 16:45:00|440|438|440|437|440|438|439|437|0
1687193400000|2023-06-19 16:50:00|439|438|441|440|441|440|439|438|100
1687193700000|2023-06-19 16:55:00|440|439|441|439|441|439|440|439|600
1687194000000|2023-06-19 17:00:00||440||440||440||440|0
1687194300000|2023-06-19 17:05:00|442||442||442||442||300
1687194600000|2023-06-19 17:10:00|441|439|441|440|441|440|441|439|100
1687194900000|2023-06-19 17:15:00|442||441||442||441||200
1687195200000|2023-06-19 17:20:00|440|439|441|439|441|440|440|439|100
1687195500000|2023-06-19 17:25:00||440||440||440||440|0
1687195800000|2023-06-19 17:30:00|440|439|440|439|440|439|440|439|400
1687196100000|2023-06-19 17:35:00|441|440|441|440|441|440|440|439|500
1687196400000|2023-06-19 17:40:00|||||||||5900
1687196700000|2023-06-19 17:45:00|442|441|444|443|444|443|442|440|7500
1687197000000|2023-06-19 17:50:00|445|442|447|446|447|446|444|442|5700
1687197300000|2023-06-19 17:55:00|449|447|448|447|449|447|448|446|2300
1687197600000|2023-06-19 18:00:00||446||446||447||446|4600
1687197900000|2023-06-19 18:05:00|450|447|452|451|452|451|449|446|5300
1687198200000|2023-06-19 18:10:00|453|452|450|448|453|452|450|448|11700
1687198500000|2023-06-19 18:15:00|449|449|451|449|451|450|449|448|3600
1687198800000|2023-06-19 18:20:00|450|448|450|448|452|450|450|448|500
1687199100000|2023-06-19 18:25:00|451|449|450|448|451|449|450|448|8000
1687199400000|2023-06-19 18:30:00|449|449|451|450|451|450|449|449|3100
1687199700000|2023-06-19 18:35:00|452|449|451|448|452|449|450|448|500
1687200000000|2023-06-19 18:40:00|450|449|451|448|451|449|450|448|300
1687200300000|2023-06-19 18:45:00|450|449|450|449|450|449|450|448|0
1687200600000|2023-06-19 18:50:00|449|448|450|449|450|449|449|448|1700
1687200900000|2023-06-19 18:55:00|449|448|447|445|449|448|447|445|6600
1687201200000|2023-06-19 19:00:00|446|443|445|442|446|444|444|442|3000
1687201500000|2023-06-19 19:05:00|446|443|445|444|446|445|445|443|1300
1687201800000|2023-06-19 19:10:00|444|443|445|442|445|443|444|442|1000
1687202100000|2023-06-19 19:15:00|444|443|446|444|446|444|444|443|300
1687202400000|2023-06-19 19:20:00|445|442|445|443|445|443|444|442|200
1687202700000|2023-06-19 19:25:00|446|444|446|444|446|445|446|444|100
1687203000000|2023-06-19 19:30:00|445|445|446|444|446|445|445|444|300
1687203300000|2023-06-19 19:35:00||445||445||445||445|0
1687203600000|2023-06-19 19:40:00|445|444|445|444|446|445|445|444|900
1687203900000|2023-06-19 19:45:00|446|445|446|445|446|445|446|445|1000
1687204200000|2023-06-19 19:50:00|447|446|447|445|447|446|447|445|100
1687204500000|2023-06-19 19:55:00|446|446|447|445|447|446|446|445|1300
1687267800000|2023-06-20 13:30:00|445|437|450|447|450|449|438|435|3700
1687268100000|2023-06-20 13:35:00|449|448|449|447|452|450|448|445|5500
1687268400000|2023-06-20 13:40:00|448|448|446|444|449|448|446|443|1300
1687268700000|2023-06-20 13:45:00|445|443|449|448|449|448|445|443|800
1687269000000|2023-06-20 13:50:00|450|449|448|447|450|449|448|446|2000
1687269300000|2023-06-20 13:55:00|449|448|444|442|449|448|444|442|1500
1687269600000|2023-06-20 14:00:00|443|441|451|449|452|451|441|439|2900
1687269900000|2023-06-20 14:05:00|450|450|452|449|452|451|450|448|2000
1687270200000|2023-06-20 14:10:00|451|450|452|451|455|454|451|449|5000
1687270500000|2023-06-20 14:15:00|451|449|449|447|451|450|449|447|200
1687270800000|2023-06-20 14:20:00|450|448|447|445|450|448|447|445|600
1687271100000|2023-06-20 14:25:00|448|444|442|440|448|444|442|440|700
1687271400000|2023-06-20 14:30:00|441|439|441|440|444|442|440|439|600
1687271700000|2023-06-20 14:35:00|442|439|441|439|442|440|439|437|2700
1687272000000|2023-06-20 14:40:00|440|440|443|441|444|442|440|440|2100
1687272300000|2023-06-20 14:45:00|442|440|442|441|443|441|442|440|2400
1687272600000|2023-06-20 14:50:00|443|440|444|442|444|443|441|440|1000
1687272900000|2023-06-20 14:55:00|445|443|445|443|445|444|444|443|1300
1687273200000|2023-06-20 15:00:00|446|444|444|442|446|444|442|440|900
1687273500000|2023-06-20 15:05:00|445|443|446|445|446|445|445|443|1200
1687273800000|2023-06-20 15:10:00|445|444|446|444|446|444|444|443|6300
1687274100000|2023-06-20 15:15:00|445|443|445|443|446|444|444|442|100
1687274400000|2023-06-20 15:20:00|444|444|445|444|445|444|444|444|0
1687274700000|2023-06-20 15:25:00|444|442|445|444|445|444|442|441|700
1687275000000|2023-06-20 15:30:00|446|445|444|442|446|445|444|442|200
1687275300000|2023-06-20 15:35:00|445|443|446|444|446|444|443|442|0
1687275600000|2023-06-20 15:40:00|445|443|445|444|446|444|444|442|0
1687275900000|2023-06-20 15:45:00|444|443|448|446|448|446|444|442|600
1687276200000|2023-06-20 15:50:00|447|447|449|447|449|448|447|447|300
1687276500000|2023-06-20 15:55:00|450|448|452|451|453|451|449|447|5200
1687276800000|2023-06-20 16:00:00|451|449|451|450|452|451|450|449|1700
1687277100000|2023-06-20 16:05:00|450|449|453|451|453|451|450|448|1400
1687277400000|2023-06-20 16:10:00|454|452|454|453|454|453|453|452|4400
1687277700000|2023-06-20 16:15:00|455|454|458|457|458|457|455|454|4900
1687278000000|2023-06-20 16:20:00|459|456|460|458|460|458|459|456|1700
1687278300000|2023-06-20 16:25:00|459|459|459|458|459|459|459|457|1300
1687278600000|2023-06-20 16:30:00|460|459|464|463|465|463|459|457|2700
1687278900000|2023-06-20 16:35:00|463|462|464|462|464|463|461|460|500
1687279200000|2023-06-20 16:40:00|465|463|464|463|465|464|464|463|800
1687279500000|2023-06-20 16:45:00|465|464|464|463|465|464|464|462|7000
1687279800000|2023-06-20 16:50:00|465|464|471|470|471|470|465|464|4300
1687280100000|2023-06-20 16:55:00|472|471|472|471|474|473|472|471|6100
1687280400000|2023-06-20 17:00:00|473|472|472|471|473|472|472|471|2300
1687280700000|2023-06-20 17:05:00|473||473||473||473||4100
1687281000000|2023-06-20 17:10:00|472|469|465|463|472|469|465|463|3900
1687281300000|2023-06-20 17:15:00|464|462|464|463|465|464|463|462|500
1687281600000|2023-06-20 17:20:00|463|462|465|464|465|464|463|462|2800
1687281900000|2023-06-20 17:25:00|466|465|464|463|467|466|464|463|300
1687282200000|2023-06-20 17:30:00|465|464|466|464|466|465|465|463|1100
1687282500000|2023-06-20 17:35:00|465|465|465|464|466|465|464|463|400
1687282800000|2023-06-20 17:40:00|466|465|468|467|470|468|466|465|600
1687283100000|2023-06-20 17:45:00|469|466|471|469|473|472|469|466|5500
1687283400000|2023-06-20 17:50:00|472|470|471|469|472|470|470|469|500
1687283700000|2023-06-20 17:55:00|470|470|471|470|473|472|470|469|1300
1687284000000|2023-06-20 18:00:00|473|469|472|470|473|472|471|469|900
1687284300000|2023-06-20 18:05:00|473|471|473|472|474|473|472|470|1400
1687284600000|2023-06-20 18:10:00|474|473|474|472|474|473|473|472|3100
1687284900000|2023-06-20 18:15:00|475|473|475|473|475|474|474|473|1100
1687285200000|2023-06-20 18:20:00|476|474|479|477|479|478|475|473|6000
1687285500000|2023-06-20 18:25:00|480|478|478|477|480|479|478|477|5400
1687285800000|2023-06-20 18:30:00|477|476|474|473|477|476|474|473|700
1687286100000|2023-06-20 18:35:00|475|474|477|475|478|477|475|474|1300
1687286400000|2023-06-20 18:40:00|476|476|477|476|477|476|475|473|300
1687286700000|2023-06-20 18:45:00|476|475|478|477|478|477|476|475|1000
1687287000000|2023-06-20 18:50:00|479|478|479|478|479|478|479|478|600
1687287300000|2023-06-20 18:55:00|480|479|478|477|480|479|478|477|2400
1687287600000|2023-06-20 19:00:00|479|475|474|473|479|475|474|472|1900
1687287900000|2023-06-20 19:05:00|475|474|476|474|476|475|475|473|1700
1687288200000|2023-06-20 19:10:00|475|473|472|471|476|473|470|469|2100
1687288500000|2023-06-20 19:15:00|473|472|473|471|475|473|473|471|500
1687288800000|2023-06-20 19:20:00|474|472|473|472|474|472|472|470|100
1687289100000|2023-06-20 19:25:00|474|473|474|473|475|474|473|472|900
1687289400000|2023-06-20 19:30:00|475|474|475|474|475|474|474|473|200
1687289700000|2023-06-20 19:35:00|474|473|476|475|476|475|474|473|4900
1687290000000|2023-06-20 19:40:00|477|476|478|477|478|477|477|476|1600
1687290300000|2023-06-20 19:45:00|479|478|477|476|479|478|477|476|2600
1687290600000|2023-06-20 19:50:00|478|477|478|477|479|477|477|477|1400
1687290900000|2023-06-20 19:55:00|477|476|477|473|478|476|476|473|8800
1687354200000|2023-06-21 13:30:00|497|490|500|496|500|497|492|487|10300
1687354500000|2023-06-21 13:35:00|501|497|505|504|506|505|501|497|13300
1687354800000|2023-06-21 13:40:00|506|503|508|506|513|511|506|502|3700
1687355100000|2023-06-21 13:45:00|507|505|511|510|511|510|503|501|18300
1687355400000|2023-06-21 13:50:00|512|509|512|510|514|513|510|508|3900
1687355700000|2023-06-21 13:55:00|513|511|513|512|514|512|510|508|18400
1687356000000|2023-06-21 14:00:00|512|511|512|510|515|513|508|506|9200
1687356300000|2023-06-21 14:05:00|514|509|506|504|514|513|505|502|4700
1687356600000|2023-06-21 14:10:00|505|505|498|497|506|505|498|496|4700
1687356900000|2023-06-21 14:15:00|499|496|498|497|502|500|496|495|17000
1687357200000|2023-06-21 14:20:00|500|498|502|500|503|501|498|497|2900
1687357500000|2023-06-21 14:25:00|501|498|500|498|505|503|498|496|4900
1687357800000|2023-06-21 14:30:00|501|499|509|507|509|507|500|498|9000
1687358100000|2023-06-21 14:35:00|508|506|510|509|510|509|506|504|1400
1687358400000|2023-06-21 14:40:00|509|508|502|500|509|508|501|500|1100
1687358700000|2023-06-21 14:45:00|501||501||502||501||1300
1687359000000|2023-06-21 14:50:00|502|501|500|498|502|501|498|496|6900
1687359300000|2023-06-21 14:55:00|499|499|502|500|502|500|499|498|800
1687359600000|2023-06-21 15:00:00|503|501|503|501|507|504|502|500|1400
1687359900000|2023-06-21 15:05:00|502|502|501|499|503|502|499|497|1200
1687360200000|2023-06-21 15:10:00|500|498|501|500|502|500|499|497|700
1687360500000|2023-06-21 15:15:00|503|501|507|505|507|505|502|501|1000
1687360800000|2023-06-21 15:20:00|506|506|505|504|508|506|505|503|2700
1687361100000|2023-06-21 15:25:00|504|503|507|506|507|506|504|503|1400
1687361400000|2023-06-21 15:30:00|506|505|509|508|509|508|506|505|500
1687361700000|2023-06-21 15:35:00|508|507|506|504|508|508|506|504|500
1687362000000|2023-06-21 15:40:00|505|503|507|505|508|506|503|502|700
1687362300000|2023-06-21 15:45:00|506|506|507|504|507|506|505|503|2500
1687362600000|2023-06-21 15:50:00|506|505|506|503|507|506|504|503|3900
1687362900000|2023-06-21 15:55:00|505|504|504|503|506|505|504|503|1300
1687363200000|2023-06-21 16:00:00|506|504|504|503|506|504|502|501|800
1687363500000|2023-06-21 16:05:00|505|504|505|504|507|505|504|503|1100
1687363800000|2023-06-21 16:10:00|506|505|506|505|508|506|504|503|3100
1687364100000|2023-06-21 16:15:00|505|504|509|508|510|509|505|504|5700
1687364400000|2023-06-21 16:20:00|508|507|510|509|510|509|507|505|500
1687364700000|2023-06-21 16:25:00|509|508|513|512|513|512|509|508|8500
1687365000000|2023-06-21 16:30:00|514|513|512|511|514|513|510|509|5400
1687365300000|2023-06-21 16:35:00|513|512|515|513|515|514|511|510|2500
1687365600000|2023-06-21 16:40:00|514|512|517|516|518|516|513|512|4800
1687365900000|2023-06-21 16:45:00|516|514|515|514|518|517|515|513|4300
1687366200000|2023-06-21 16:50:00|514|513|514|512|515|514|513|512|1700
1687366500000|2023-06-21 16:55:00|513|513|509|507|514|513|508|507|1900
1687366800000|2023-06-21 17:00:00|508|508|509|508|510|508|508|507|2200
1687367100000|2023-06-21 17:05:00|510|509|508|506|510|509|507|506|2000
1687367400000|2023-06-21 17:10:00|507|505|503|501|508|506|503|501|3500
1687367700000|2023-06-21 17:15:00|502|502|502|501|503|502|501|500|7000
1687368000000|2023-06-21 17:20:00|503|502|499|498|504|503|499|498|1700
1687368300000|2023-06-21 17:25:00|498|497|493|492|499|498|493|492|6500
1687368600000|2023-06-21 17:30:00|494|493|498|496|499|497|493|492|3000
1687368900000|2023-06-21 17:35:00|499|497|499|498|501|499|499|497|1400
1687369200000|2023-06-21 17:40:00|500|497|497|495|500|498|497|494|1600
1687369500000|2023-06-21 17:45:00|496|496|498|497|499|497|496|495|400
1687369800000|2023-06-21 17:50:00|499|498|503|501|503|502|499|498|800
1687370100000|2023-06-21 17:55:00|502|502|505|503|505|504|502|502|900
1687370400000|2023-06-21 18:00:00|504|504|505|503|506|505|504|502|1500
1687370700000|2023-06-21 18:05:00|504|504|505|504|506|505|504|504|300
1687371000000|2023-06-21 18:10:00|506|505|507|506|508|506|506|505|600
1687371300000|2023-06-21 18:15:00|506|505|508|506|508|507|506|505|500
1687371600000|2023-06-21 18:20:00|507|505|509|507|509|507|506|505|900
1687371900000|2023-06-21 18:25:00|508|508|507|506|509|508|507|506|2600
1687372200000|2023-06-21 18:30:00|508|507|509|507|509|508|508|506|300
1687372500000|2023-06-21 18:35:00|508|508|509|507|509|508|508|507|600
1687372800000|2023-06-21 18:40:00|508|508|509|508|509|508|508|507|300
1687373100000|2023-06-21 18:45:00|508|507|507|505|508|508|506|505|1400
1687373400000|2023-06-21 18:50:00|508|506|508|507|509|508|508|506|2900
1687373700000|2023-06-21 18:55:00|507|506|506|505|507|506|505|504|2300
1687374000000|2023-06-21 19:00:00|507|506|505|503|508|506|505|503|1500
1687374300000|2023-06-21 19:05:00|504|504|506|504|508|506|504|504|500
1687374600000|2023-06-21 19:10:00|505|505|506|505|507|505|505|504|200
1687374900000|2023-06-21 19:15:00|507|506|507|506|510|508|507|505|6300
1687375200000|2023-06-21 19:20:00|506|505|505|503|507|506|504|503|2200
1687375500000|2023-06-21 19:25:00|504|504|505|504|505|504|504|503|500
1687375800000|2023-06-21 19:30:00|506|505|505|504|507|506|505|503|700
1687376100000|2023-06-21 19:35:00|506|503|504|502|506|503|503|501|500
1687376400000|2023-06-21 19:40:00|505|503|506|504|506|504|504|503|1400
1687376700000|2023-06-21 19:45:00|505|503|505|504|506|505|505|503|1100
1687377000000|2023-06-21 19:50:00|504|503|504|503|504|503|503|502|6800
1687377300000|2023-06-21 19:55:00|503|502|501|496|503|502|500|496|14200
1687440600000|2023-06-22 13:30:00|505|501|511|508|512|511|503|500|4500
1687440900000|2023-06-22 13:35:00|510|509|514|512|514|512|506|505|4800
1687441200000|2023-06-22 13:40:00|513|511|514|512|515|514|512|509|2200
1687441500000|2023-06-22 13:45:00|515|513|518|515|518|516|513|510|6500
1687441800000|2023-06-22 13:50:00|517|516|512|510|517|516|512|510|1700
1687442100000|2023-06-22 13:55:00|511|511|510|508|515|513|509|508|3900
1687442400000|2023-06-22 14:00:00|509|506|507|504|510|506|504|502|4900
1687442700000|2023-06-22 14:05:00|506|505|508|506|509|506|505|502|5800
1687443000000|2023-06-22 14:10:00|507|505|508|507|511|509|507|505|5600
1687443300000|2023-06-22 14:15:00|510|508|511|509|512|510|508|506|2800
1687443600000|2023-06-22 14:20:00|512|510|508|507|512|510|508|506|700
1687443900000|2023-06-22 14:25:00|507|506|509|507|510|508|507|506|7200
1687444200000|2023-06-22 14:30:00|510|508|505|504|510|508|505|504|1100
1687444500000|2023-06-22 14:35:00|506|503|504|503|506|504|504|503|7100
1687444800000|2023-06-22 14:40:00|503|501|488|487|503|501|488|487|20000
1687445100000|2023-06-22 14:45:00|490|488|491|489|491|489|485|482|2900
1687445400000|2023-06-22 14:50:00|492|490|482|480|492|491|482|480|3200
1687445700000|2023-06-22 14:55:00|483|481|486|484|486|484|482|480|1100
1687446000000|2023-06-22 15:00:00|485|485|494|491|494|492|485|485|700
1687446300000|2023-06-22 15:05:00|493|492|493|491|495|494|493|491|3000
1687446600000|2023-06-22 15:10:00|494|492|489|487|494|492|488|486|3900
1687446900000|2023-06-22 15:15:00|488|486|493|491|493|491|488|486|300
1687447200000|2023-06-22 15:20:00|492|490|490|489|493|490|489|488|900
1687447500000|2023-06-22 15:25:00|491|490|491|488|492|490|489|488|700
1687447800000|2023-06-22 15:30:00|492|489|493|491|493|491|489|488|200
1687448100000|2023-06-22 15:35:00|494|492|489|487|494|492|488|487|13700
1687448400000|2023-06-22 15:40:00|490|488|494|493|495|493|489|487|3500
1687448700000|2023-06-22 15:45:00|495|492|493|491|495|493|491|489|500
1687449000000|2023-06-22 15:50:00|494|492|495|493|496|494|493|492|2100
1687449300000|2023-06-22 15:55:00|494|492|494|492|495|493|493|491|0
1687449600000|2023-06-22 16:00:00|493|491|496|494|498|496|492|491|700
1687449900000|2023-06-22 16:05:00|495|495|500|499|500|499|495|495|1100
1687450200000|2023-06-22 16:10:00|499|498|502|499|504|502|499|498|1100
1687450500000|2023-06-22 16:15:00|501|500|500|498|502|500|499|497|2700
1687450800000|2023-06-22 16:20:00|499|497|505|503|505|503|499|497|800
1687451100000|2023-06-22 16:25:00|504|502|505|504|506|504|504|502|1100
1687451400000|2023-06-22 16:30:00|506|506|508|506|508|506|506|505|700
1687451700000|2023-06-22 16:35:00|507|505|508|506|508|506|507|505|200
1687452000000|2023-06-22 16:40:00|507|505|506|505|508|506|506|505|100
1687452300000|2023-06-22 16:45:00|505|503|500|498|505|503|500|498|3000
1687452600000|2023-06-22 16:50:00|501|499|501|500|502|500|500|498|100
1687452900000|2023-06-22 16:55:00|502|501|504|502|505|503|502|500|300
1687453200000|2023-06-22 17:00:00|503|501|500|498|503|501|500|498|700
1687453500000|2023-06-22 17:05:00|499|499|501|499|501|500|499|499|3100
1687453800000|2023-06-22 17:10:00|500|500|502|501|503|501|500|500|400
1687454100000|2023-06-22 17:15:00|501|500|500|498|501|500|498|496|1700
1687454400000|2023-06-22 17:20:00|499|499|501|499|502|500|499|498|3000
1687454700000|2023-06-22 17:25:00|500|498|501|499|501|500|499|497|1200
1687455000000|2023-06-22 17:30:00|502|500|504|502|506|504|502|500|8200
1687455300000|2023-06-22 17:35:00|503|501|505|503|506|504|503|501|1200
1687455600000|2023-06-22 17:40:00|506|504|505|503|507|505|504|503|3300
1687455900000|2023-06-22 17:45:00|507|504|507|504|507|505|506|503|500
1687456200000|2023-06-22 17:50:00|506|505|506|504|506|505|505|503|0
1687456500000|2023-06-22 17:55:00|507|505|507|506|507|506|507|504|2900
1687456800000|2023-06-22 18:00:00|506|505|506|505|506|505|506|505|2900
1687457100000|2023-06-22 18:05:00|505|504|505|504|506|505|505|504|600
1687457400000|2023-06-22 18:10:00|||||||||3300
1687457700000|2023-06-22 18:15:00|506|502|504|502|506|502|504|502|6100
1687458000000|2023-06-22 18:20:00||503||501||503||501|200
1687458300000|2023-06-22 18:25:00||502||503||503||502|0
1687458600000|2023-06-22 18:30:00|503|502|503|502|504|502|503|501|600
1687459200000|2023-06-22 18:40:00|504|503|504|503|504|503|504|503|500
1687459500000|2023-06-22 18:45:00|505|504|506|504|506|504|505|503|2200
1687459800000|2023-06-22 18:50:00|505|505|506|504|506|505|505|504|400
1687460100000|2023-06-22 18:55:00|508|505|509|508|509|508|508|504|5000
1687460400000|2023-06-22 19:00:00|508|506|507|506|508|506|507|506|300
1687460700000|2023-06-22 19:05:00|508||507||508||507||0
1687461000000|2023-06-22 19:10:00|508|507|506|505|508|507|506|505|1500
1687461300000|2023-06-22 19:15:00|505|504|506|504|506|504|505|504|1200
1687461600000|2023-06-22 19:20:00|505|505|504|503|506|505|504|503|1700
1687461900000|2023-06-22 19:25:00|505|502|504|502|505|502|504|502|900
1687462200000|2023-06-22 19:30:00|503|503|505|504|505|504|503|503|200
1687462500000|2023-06-22 19:35:00|506|505|509|507|509|508|506|504|2800
1687462800000|2023-06-22 19:40:00|508|508|509|508|509|508|508|508|6800
1687463100000|2023-06-22 19:45:00|508|506|507|506|508|507|507|506|2000
1687463400000|2023-06-22 19:50:00|509|508|508|506|509|508|508|506|1900
1687463700000|2023-06-22 19:55:00|507|507|512|509|512|510|507|507|3000
1687527000000|2023-06-23 13:30:00|510|506|508|505|512|508|503|500|1700
1687527300000|2023-06-23 13:35:00|509|508|509|506|510|508|507|504|100
1687527600000|2023-06-23 13:40:00|508|507|506|502|508|507|503|502|5400
1687527900000|2023-06-23 13:45:00|505|503|498|496|507|504|498|496|1600
1687528200000|2023-06-23 13:50:00|499|497|503|500|503|500|497|495|2700
1687528500000|2023-06-23 13:55:00|502|501|505|502|505|503|501|498|800
1687528800000|2023-06-23 14:00:00|504|503|510|507|510|509|500|498|5900
1687529100000|2023-06-23 14:05:00|509|508|512|510|512|511|508|506|1400
1687529400000|2023-06-23 14:10:00|510|511|510|509|512|511|508|506|4900
1687529700000|2023-06-23 14:15:00|509|508|516|514|516|515|509|508|3000
1687530000000|2023-06-23 14:20:00|515|515|512|511|516|515|510|508|800
1687530300000|2023-06-23 14:25:00|514|510|514|512|515|513|511|509|1200
1687530600000|2023-06-23 14:30:00|515|513|514|512|515|514|513|512|400
1687530900000|2023-06-23 14:35:00|516|513|517|515|518|516|514|512|4700
1687531200000|2023-06-23 14:40:00|516|514|516|514|517|514|516|514|0
1687531500000|2023-06-23 14:45:00|515|513|515|512|516|513|511|509|2100
1687531800000|2023-06-23 14:50:00|514|513|521|518|523|521|514|512|6200
1687532100000|2023-06-23 14:55:00|523|519|524|522|524|523|521|519|8500
1687532400000|2023-06-23 15:00:00|523|523|527|525|527|525|522|520|2600
1687532700000|2023-06-23 15:05:00|526|526|528|526|530|528|526|525|6500
1687533000000|2023-06-23 15:10:00|527|527|520|518|528|527|519|518|4500
1687533300000|2023-06-23 15:15:00|521|519|524|522|528|526|520|518|5700
1687533600000|2023-06-23 15:20:00|523|523|526|525|526|525|522|520|1600
1687533900000|2023-06-23 15:25:00|525|524|522|520|526|524|519|518|3000
1687534200000|2023-06-23 15:30:00|523|521|525|523|525|523|521|520|1400
1687534500000|2023-06-23 15:35:00|527|525|527|525|529|527|527|524|500
1687534800000|2023-06-23 15:40:00|528|526|533|531|535|534|528|525|4700
1687535100000|2023-06-23 15:45:00|535|533|536|534|536|535|532|531|2300
1687535400000|2023-06-23 15:50:00|537|535|543|541|546|544|536|534|5700
1687535700000|2023-06-23 15:55:00|542|540|539|537|545|542|535|533|5500
1687536000000|2023-06-23 16:00:00|540|538|542|540|542|540|535|533|1500
1687536300000|2023-06-23 16:05:00|539|537|542|540|542|540|537|535|2600
1687536600000|2023-06-23 16:10:00|541|539|539|536|542|539|537|535|600
1687536900000|2023-06-23 16:15:00|538|537|537|535|539|538|536|535|800
1687537200000|2023-06-23 16:20:00|536|533|535|532|536|534|532|530|5900
1687537500000|2023-06-23 16:25:00|534|533|523|521|534|533|523|521|4300
1687537800000|2023-06-23 16:30:00|522|520|528|527|531|529|522|520|5100
1687538100000|2023-06-23 16:35:00|527|525|527|526|529|527|526|523|300
1687538400000|2023-06-23 16:40:00|528|525|526|524|530|529|526|524|1700
1687538700000|2023-06-23 16:45:00|525|523|525|524|526|524|523|522|900
1687539000000|2023-06-23 16:50:00|526|525|532|529|532|531|526|525|1100
1687539300000|2023-06-23 16:55:00|531|530|530|528|534|532|529|527|400
1687539600000|2023-06-23 17:00:00|529|529|532|531|532|531|526|524|3400
1687539900000|2023-06-23 17:05:00|533|530|532|530|533|531|529|526|500
1687540200000|2023-06-23 17:10:00|533|531|533|531|535|534|531|529|500
1687540500000|2023-06-23 17:15:00|532|530|535|534|535|534|532|530|200
1687540800000|2023-06-23 17:20:00|537|535|532|530|537|535|532|530|900
1687541100000|2023-06-23 17:25:00|531|531|535|534|535|534|530|528|2900
1687541400000|2023-06-23 17:30:00|536|533|537|536|537|536|533|531|2500
1687541700000|2023-06-23 17:35:00|539|537|536|533|539|537|533|531|1200
1687542000000|2023-06-23 17:40:00|535|534|537|536|540|539|535|534|1800
1687542300000|2023-06-23 17:45:00|536|535|536|535|540|539|536|535|1200
1687542600000|2023-06-23 17:50:00|537|536|537|536|539|537|537|535|900
1687542900000|2023-06-23 17:55:00|539|535|540|538|542|540|539|535|4400
1687543200000|2023-06-23 18:00:00|539|539|542|541|542|541|539|538|4800
1687543500000|2023-06-23 18:05:00|543|542|541|539|543|542|541|539|4400
1687543800000|2023-06-23 18:10:00|542|540|542|540|542|540|540|539|300
1687544100000|2023-06-23 18:15:00|541|541|544|542|544|543|541|541|3300
1687544400000|2023-06-23 18:20:00|543|544|544|543|545|544|543|542|7400
1687544700000|2023-06-23 18:25:00|543|542|545|544|545|544|543|541|4700
1687545000000|2023-06-23 18:30:00|544|543|545|544|545|544|543|542|1300
1687545300000|2023-06-23 18:35:00|544|543|544|543|545|544|544|542|5300
1687545600000|2023-06-23 18:40:00|545|542|545|544|545|544|544|542|2700
1687545900000|2023-06-23 18:45:00|544|543|545|543|545|544|544|543|600
1687546200000|2023-06-23 18:50:00|546|544|546|545|548|546|546|544|3400
1687546500000|2023-06-23 18:55:00|547|546|547|546|548|547|546|545|600
1687546800000|2023-06-23 19:00:00|546|545|543|542|546|545|543|541|1500
1687547100000|2023-06-23 19:05:00|544|541|544|543|544|543|542|541|1400
1687547400000|2023-06-23 19:10:00|546|544|547|545|547|545|544|542|8100
1687547700000|2023-06-23 19:15:00|546|546|547|546|548|547|546|544|2600
1687548000000|2023-06-23 19:20:00|546|544|545|543|546|544|544|543|800
1687548300000|2023-06-23 19:25:00|544|542|545|544|546|545|544|542|1400
1687548600000|2023-06-23 19:30:00|546|543|544|543|546|543|544|543|6500
1687548900000|2023-06-23 19:35:00|543|542|545|543|545|543|543|542|2700
1687549200000|2023-06-23 19:40:00|544|544|542|541|544|544|542|541|2600
1687549500000|2023-06-23 19:45:00|543|542|544|543|544|543|542|541|1900
1687549800000|2023-06-23 19:50:00|545|542|544|543|546|545|544|542|6500
1687550100000|2023-06-23 19:55:00|546|544|547|544|547|544|545|544|7800
1687786200000|2023-06-26 13:30:00|540|536|543|540|544|541|535|532|7700
1687786500000|2023-06-26 13:35:00|544|541|550|549|550|549|544|540|4600
1687786800000|2023-06-26 13:40:00|552|550|549|546|553|551|545|543|5100
1687787100000|2023-06-26 13:45:00|548|547|543|541|550|549|543|541|3800
1687787400000|2023-06-26 13:50:00|544|540|548|545|548|546|544|540|1200
1687787700000|2023-06-26 13:55:00|547|546|558|556|560|557|547|546|7500
1687788000000|2023-06-26 14:00:00|557|555|556|555|558|557|554|552|1900
1687788300000|2023-06-26 14:05:00|557|556|560|559|560|559|556|555|6000
1687788600000|2023-06-26 14:10:00|559|558|563|561|563|561|558|556|5200
1687788900000|2023-06-26 14:15:00|564|562|564|562|566|565|563|561|3300
1687789200000|2023-06-26 14:20:00|563|561|562|560|563|562|561|560|2500
1687789500000|2023-06-26 14:25:00|561|561|567|565|567|565|561|560|4700
1687789800000|2023-06-26 14:30:00|566|566|562|560|566|566|561|558|1900
1687790100000|2023-06-26 14:35:00|561|561|555|552|563|561|554|552|100
1687790400000|2023-06-26 14:40:00|554|553|550|548|555|553|545|543|5600
1687790700000|2023-06-26 14:45:00|549|547|553|550|554|552|548|547|1900
1687791000000|2023-06-26 14:50:00|552|549|550|547|553|549|547|546|1100
1687791300000|2023-06-26 14:55:00|549|548|550|549|550|549|548|547|600
1687791600000|2023-06-26 15:00:00|549|548|543|541|549|548|543|540|2600
1687791900000|2023-06-26 15:05:00|542|540|539|536|543|540|536|534|11900
1687792200000|2023-06-26 15:10:00|538|537|541|539|541|539|538|536|100
1687792500000|2023-06-26 15:15:00|540|540|537|534|540|540|536|534|2700
1687792800000|2023-06-26 15:20:00|536|535|539|537|539|537|536|534|2000
1687793100000|2023-06-26 15:25:00|538|538|537|535|541|539|537|535|400
1687793400000|2023-06-26 15:30:00|536|536|540|537|541|539|536|536|1000
1687793700000|2023-06-26 15:35:00|539|538|540|537|540|539|539|537|1000
1687794000000|2023-06-26 15:40:00|539|535|537|535|540|535|535|533|900
1687794300000|2023-06-26 15:45:00|536|534|537|534|537|535|535|533|1400
1687794600000|2023-06-26 15:50:00|536|535|539|537|539|537|536|534|1800
1687794900000|2023-06-26 15:55:00|538|536|541|539|541|539|538|536|600
1687795200000|2023-06-26 16:00:00|540|538|537|535|541|538|537|535|200
1687795500000|2023-06-26 16:05:00|536|534|534|532|538|536|534|532|100
1687795800000|2023-06-26 16:10:00|533|530|534|532|535|532|533|530|100
1687796100000|2023-06-26 16:15:00|533|531|532|530|534|531|532|530|100
1687796400000|2023-06-26 16:20:00|531|529|527|526|532|529|527|526|10800
1687796700000|2023-06-26 16:25:00|||||||||1200
1687797000000|2023-06-26 16:30:00|526|525|529|527|530|528|525|523|2800
1687797300000|2023-06-26 16:35:00|528|526|527|525|529|526|526|525|1000
1687797600000|2023-06-26 16:40:00|526|523|522|520|527|523|522|520|1400
1687797900000|2023-06-26 16:45:00|521|517|519|517|522|518|517|516|4300
1687798200000|2023-06-26 16:50:00|520|518|524|521|524|522|519|518|700
1687798500000|2023-06-26 16:55:00|523|520|520|518|524|520|519|518|500
1687798800000|2023-06-26 17:00:00|519|517|515|512|520|517|514|512|500
1687799100000|2023-06-26 17:05:00|514|511|514|512|516|513|512|511|1500
1687799400000|2023-06-26 17:10:00|513|513|513|512|516|515|513|512|4200
1687799700000|2023-06-26 17:15:00|514|511|515|513|515|513|511|510|4200
1687800000000|2023-06-26 17:20:00|514|512|517|516|518|516|513|512|3100
1687800300000|2023-06-26 17:25:00|516|515|521|518|521|519|516|515|4300
1687800600000|2023-06-26 17:30:00|520|519|522|520|524|522|520|519|1300
1687800900000|2023-06-26 17:35:00|521|519|517|515|522|519|516|515|100
1687801200000|2023-06-26 17:40:00|516|516|519|516|519|516|516|514|0
1687801500000|2023-06-26 17:45:00|518|517|521|518|523|520|518|517|2800
1687801800000|2023-06-26 17:50:00|520|519|521|518|521|520|518|517|900
1687802100000|2023-06-26 17:55:00|520|519|518|517|521|519|518|517|200
1687802400000|2023-06-26 18:00:00|517|516|519|516|522|520|517|515|2700
1687802700000|2023-06-26 18:05:00|520|517|521|519|521|519|519|517|0
1687803000000|2023-06-26 18:10:00|522|520|522|519|523|520|521|519|100
1687803300000|2023-06-26 18:15:00|521|520|521|518|521|520|519|518|1100
1687803600000|2023-06-26 18:20:00|520|519|519|517|521|519|519|517|100
1687803900000|2023-06-26 18:25:00|520|518|522|520|523|520|519|518|0
1687804200000|2023-06-26 18:30:00|523|521|524|522|524|522|521|519|600
1687804500000|2023-06-26 18:35:00|523|523|520|517|523|523|519|517|5400
1687804800000|2023-06-26 18:40:00|519|518|518|517|520|518|518|517|1100
1687805100000|2023-06-26 18:45:00|519|518|520|517|520|518|519|517|100
1687805400000|2023-06-26 18:50:00|519|515|517|515|520|515|516|514|3900
1687805700000|2023-06-26 18:55:00|516|514|518|516|518|516|516|514|0
1687806000000|2023-06-26 19:00:00|517|515|517|515|517|515|517|515|100
1687806300000|2023-06-26 19:05:00|516||517||517||516||100
1687806900000|2023-06-26 19:15:00|516|514|516|514|517|515|516|514|200
1687807200000|2023-06-26 19:20:00|518|517|517|515|518|517|516|514|1200
1687807500000|2023-06-26 19:25:00|518|516|517|516|518|516|517|516|0
1687807800000|2023-06-26 19:30:00|516|515|518|516|518|516|516|515|900
1687808100000|2023-06-26 19:35:00|517|517|518|517|519|518|517|517|2400
1687808400000|2023-06-26 19:40:00|517|516|517|515|517|516|517|515|0
1687808700000|2023-06-26 19:45:00|516|516|517|516|517|516|516|515|1200
1687809000000|2023-06-26 19:50:00|518|517|517|516|519|517|517|516|3600
1687809300000|2023-06-26 19:55:00|516|515|518|515|518|515|516|515|5100
1687872600000|2023-06-27 13:30:00|534|531|536|533|540|537|532|530|1000
1687872900000|2023-06-27 13:35:00|537|534|541|538|543|541|537|534|8700
1687873200000|2023-06-27 13:40:00|540|539|540|538|542|540|538|536|3900
1687873500000|2023-06-27 13:45:00|539|537|541|540|541|540|538|536|8700
1687873800000|2023-06-27 13:50:00|543|539|545|543|548|547|543|539|10800
1687874100000|2023-06-27 13:55:00|544|542|546|544|550|547|543|541|3500
1687874400000|2023-06-27 14:00:00|545|543|548|545|548|546|543|541|5100
1687874700000|2023-06-27 14:05:00|547|546|553|550|555|552|547|545|5300
1687875000000|2023-06-27 14:10:00|552|551|541|540|552|551|541|539|4500
1687875300000|2023-06-27 14:15:00|543|539|550|549|550|549|543|539|5900
1687875600000|2023-06-27 14:20:00|552|550|554|552|555|554|550|548|2600
1687875900000|2023-06-27 14:25:00|553|551|556|554|558|556|553|551|6400
1687876200000|2023-06-27 14:30:00|555|551|552|551|557|554|552|550|2100
1687876500000|2023-06-27 14:35:00|551|549|553|551|555|552|549|547|1400
1687876800000|2023-06-27 14:40:00|552|549|549|547|552|550|547|546|700
1687877100000|2023-06-27 14:45:00|550|548|547|545|551|549|545|544|1200
1687877400000|2023-06-27 14:50:00|549|546|551|549|551|550|548|546|3600
1687877700000|2023-06-27 14:55:00|550|548|552|551|554|552|550|548|1500
1687878000000|2023-06-27 15:00:00|554|552|548|546|555|553|548|546|4500
1687878300000|2023-06-27 15:05:00|547|545|542|540|549|547|541|540|2500
1687878600000|2023-06-27 15:10:00|541|542|545|543|545|543|541|541|1000
1687878900000|2023-06-27 15:15:00|544|544|545|543|547|545|543|542|900
1687879200000|2023-06-27 15:20:00|546|544|545|543|548|546|544|543|500
1687879500000|2023-06-27 15:25:00|544|542|547|546|548|546|543|541|1800
1687879800000|2023-06-27 15:30:00|548|547|553|551|555|553|548|547|3500
1687880100000|2023-06-27 15:35:00|555|553|554|552|556|555|552|550|2500
1687880400000|2023-06-27 15:40:00|553|551|548|546|554|551|547|545|2500
1687880700000|2023-06-27 15:45:00|547|545|549|546|549|547|545|543|1600
1687881000000|2023-06-27 15:50:00|548|547|546|545|550|548|546|545|500
1687881300000|2023-06-27 15:55:00|545|544|544|541|545|544|542|541|3200
1687881600000|2023-06-27 16:00:00|543|542|545|543|545|543|540|538|1400
1687881900000|2023-06-27 16:05:00|546|544|546|544|547|545|545|543|1600
1687882200000|2023-06-27 16:10:00|545|545|546|545|550|548|545|544|1700
1687882500000|2023-06-27 16:15:00|548|544|544|543|548|546|544|542|2200
1687882800000|2023-06-27 16:20:00|545|544|546|545|546|545|544|542|500
1687883100000|2023-06-27 16:25:00|547|546|549|547|549|547|546|545|400
1687883400000|2023-06-27 16:30:00|550|548|553|552|553|552|549|547|2600
1687883700000|2023-06-27 16:35:00|552|551|551|549|553|551|550|549|900
1687884000000|2023-06-27 16:40:00|550|550|553|551|553|552|550|548|400
1687884300000|2023-06-27 16:45:00|552|552|553|552|553|552|552|550|3000
1687884600000|2023-06-27 16:50:00|556|551|555|553|557|556|555|551|9300
1687884900000|2023-06-27 16:55:00|554|552|554|552|554|553|553|551|700
1687885200000|2023-06-27 17:00:00|553|553|555|554|556|555|553|553|8600
1687885500000|2023-06-27 17:05:00|556|555|560|559|561|560|556|554|12900
1687885800000|2023-06-27 17:10:00|561|560|561|559|562|561|560|559|6500
1687886100000|2023-06-27 17:15:00|560|560|565|563|565|563|560|560|5000
1687886400000|2023-06-27 17:20:00|564|562|563|562|565|563|562|561|3600
1687886700000|2023-06-27 17:25:00|564|563|562|561|565|563|562|561|1200
1687887000000|2023-06-27 17:30:00|563|562|563|561|563|562|562|561|600
1687887300000|2023-06-27 17:35:00|562|562|562|561|563|562|562|561|1800
1687887600000|2023-06-27 17:40:00|561|560|562|560|562|561|561|560|800
1687887900000|2023-06-27 17:45:00|561|561|562|561|563|562|561|560|1300
1687888200000|2023-06-27 17:50:00|561|560|562|561|562|561|561|560|500
1687888500000|2023-06-27 17:55:00|561|560|563|562|564|562|561|560|700
1687888800000|2023-06-27 18:00:00|564|563|564|563|565|564|564|563|1500
1687889100000|2023-06-27 18:05:00|565|564|568|567|569|568|565|563|5000
1687889400000|2023-06-27 18:10:00|569|568|567|566|569|568|567|566|5300
1687889700000|2023-06-27 18:15:00|568|567|566|565|568|567|566|564|700
1687890000000|2023-06-27 18:20:00|565|564|565|564|566|565|565|563|400
1687890300000|2023-06-27 18:25:00|567|563|569|568|569|568|567|563|700
1687890600000|2023-06-27 18:30:00|568|567|568|567|570|569|568|567|2200
1687890900000|2023-06-27 18:35:00|570|568|569|568|570|568|569|567|2600
1687891200000|2023-06-27 18:40:00|570|567|570|568|570|569|569|567|1300
1687891500000|2023-06-27 18:45:00|569|567|570|569|570|569|569|567|1200
1687891800000|2023-06-27 18:50:00|569|568|569|568|570|569|569|568|2800
1687892100000|2023-06-27 18:55:00||567||568||568||567|200
1687892400000|2023-06-27 19:00:00|568|567|568|567|569|568|568|567|300
1687892700000|2023-06-27 19:05:00|569|568|568|567|569|568|568|567|2900
1687893000000|2023-06-27 19:10:00|567|566|568|567|569|568|567|566|700
1687893300000|2023-06-27 19:15:00|569|568|567|566|569|568|567|566|1000
1687893600000|2023-06-27 19:20:00|||||||||1000
1687893900000|2023-06-27 19:25:00|568|567|568|567|568|567|568|566|1000
1687894200000|2023-06-27 19:30:00|567|566|567|566|568|567|567|566|500
1687894500000|2023-06-27 19:35:00|568|567|569|567|569|568|568|567|1600
1687894800000|2023-06-27 19:40:00|568|568|570|569|570|569|568|567|12100
1687895100000|2023-06-27 19:45:00|571|570|572|571|572|571|571|570|7000
1687895400000|2023-06-27 19:50:00|571|570|570|569|572|571|570|569|3100
1687895700000|2023-06-27 19:55:00|571|570|573|570|573|570|571|570|9600
1687959000000|2023-06-28 13:30:00|552|543|568|565|570|567|550|543|11700
1687959300000|2023-06-28 13:35:00|569|564|568|566|570|568|564|562|6400
1687959600000|2023-06-28 13:40:00|567|565|565|563|569|568|564|563|5700
1687959900000|2023-06-28 13:45:00|564|562|568|566|573|571|563|562|5600
1687960200000|2023-06-28 13:50:00|567|565|569|567|570|569|566|565|2600
1687960500000|2023-06-28 13:55:00|570|568|571|570|573|571|569|567|13800
1687960800000|2023-06-28 14:00:00|570|568|572|570|575|573|569|567|3300
1687961100000|2023-06-28 14:05:00|571|569|575|573|575|574|570|568|1300
1687961400000|2023-06-28 14:10:00|574|572|577|575|578|576|571|569|5300
1687961700000|2023-06-28 14:15:00|576|574|587|584|588|586|575|573|9700
1687962000000|2023-06-28 14:20:00|588|585|592|591|594|593|588|585|11200
1687962300000|2023-06-28 14:25:00|593|590|598|596|599|597|592|590|4000
1687962600000|2023-06-28 14:30:00|597|595|605|603|605|604|596|595|16300
1687962900000|2023-06-28 14:35:00|606|604|607|606|609|608|606|604|10000
1687963200000|2023-06-28 14:40:00|606|605|606|604|610|608|602|601|9100
1687963500000|2023-06-28 14:45:00|605|603|600|597|606|604|597|596|7400
1687963800000|2023-06-28 14:50:00|599|596|596|593|600|596|591|589|5700
1687964100000|2023-06-28 14:55:00|595|594|594|593|596|595|591|589|10300
1687964400000|2023-06-28 15:00:00|595|592|596|594|598|596|595|592|3000
1687964700000|2023-06-28 15:05:00|597|595|599|596|602|600|597|594|3200
1687965000000|2023-06-28 15:10:00|600|597|593|590|600|598|590|588|3100
1687965300000|2023-06-28 15:15:00|592|589|596|594|597|595|590|588|2300
1687965600000|2023-06-28 15:20:00|595|593|595|593|598|595|594|593|400
1687965900000|2023-06-28 15:25:00|594|591|594|593|595|594|593|591|700
1687966200000|2023-06-28 15:30:00|595|594|598|595|598|596|595|593|1200
1687966500000|2023-06-28 15:35:00|597|596|598|596|600|598|597|595|500
1687966800000|2023-06-28 15:40:00|600|597|598|597|600|599|598|596|2100
1687967100000|2023-06-28 15:45:00|597|596|597|595|600|598|597|595|600
1687967400000|2023-06-28 15:50:00|596|596|597|596|598|597|596|595|400
1687967700000|2023-06-28 15:55:00|598|597|598|597|598|597|597|597|300
1687968000000|2023-06-28 16:00:00|600|598|600|599|600|599|599|597|2200
1687968300000|2023-06-28 16:05:00|599|598|603|602|604|602|599|598|1100
1687968600000|2023-06-28 16:10:00|604|601|605|604|609|607|603|601|2400
1687968900000|2023-06-28 16:15:00|604|603|603|602|605|604|602|601|1000
1687969200000|2023-06-28 16:20:00|602|601|604|602|605|603|600|599|3200
1687969500000|2023-06-28 16:25:00|603|600|601|599|603|600|598|596|300
1687969800000|2023-06-28 16:30:00|600|598|599|598|601|598|599|597|2100
1687970100000|2023-06-28 16:35:00|598|597|595|593|598|597|595|593|5700
1687970400000|2023-06-28 16:40:00|594|592|592|590|595|593|591|590|1900
1687970700000|2023-06-28 16:45:00|594|591|594|593|595|593|593|590|1000
1687971000000|2023-06-28 16:50:00|595|592|593|592|595|594|592|591|700
1687971300000|2023-06-28 16:55:00|592|591|595|593|597|595|592|591|2000
1687971600000|2023-06-28 17:00:00|594|592|598|597|598|597|593|591|1700
1687971900000|2023-06-28 17:05:00|597|596|599|597|601|599|596|595|2400
1687972200000|2023-06-28 17:10:00|598|595|601|599|601|600|597|595|900
1687972500000|2023-06-28 17:15:00|602|600|602|601|604|602|599|598|1800
1687972800000|2023-06-28 17:20:00|603|602|603|601|604|602|601|599|2600
1687973100000|2023-06-28 17:25:00|602|602|602|601|604|602|602|600|200
1687973400000|2023-06-28 17:30:00|603|602|603|601|604|603|603|601|400
1687973700000|2023-06-28 17:35:00|602|602|602|601|603|602|601|600|1100
1687974000000|2023-06-28 17:40:00|601|600|603|602|604|602|601|600|700
1687974300000|2023-06-28 17:45:00|602|601|600|599|602|602|599|598|1100
1687974600000|2023-06-28 17:50:00|599|597|602|600|602|600|599|597|900
1687974900000|2023-06-28 17:55:00|601|599|601|600|602|600|599|597|500
1687975200000|2023-06-28 18:00:00|600|599|599|598|602|601|599|597|700
1687975500000|2023-06-28 18:05:00|600|597|597|596|600|599|596|594|2900
1687975800000|2023-06-28 18:10:00|598||597||598||597||600
1687976100000|2023-06-28 18:15:00|596|595|597|596|597|596|596|595|100
1687976400000|2023-06-28 18:20:00|598|595|599|597|600|598|598|595|600
1687976700000|2023-06-28 18:25:00|600|598|601|600|601|600|600|598|300
1687977000000|2023-06-28 18:30:00|600|599|601|599|601|600|600|599|200
1687977300000|2023-06-28 18:35:00|600|600|599|597|601|600|598|597|1400
1687977600000|2023-06-28 18:40:00|598|598|600|599|601|600|598|598|400
1687977900000|2023-06-28 18:45:00|599|598|599|598|599|598|598|597|1100
1687978200000|2023-06-28 18:50:00|598|597|599|597|599|597|597|596|400
1687978500000|2023-06-28 18:55:00|598|596|598|597|599|597|598|596|200
1687978800000|2023-06-28 19:00:00|597|596|596|595|598|597|596|595|0
1687979100000|2023-06-28 19:05:00|595|594|595|593|596|594|594|592|800
1687979400000|2023-06-28 19:10:00|594|594|598|597|598|597|594|594|400
1687979700000|2023-06-28 19:15:00|599|598|600|598|600|598|599|597|200
1687980000000|2023-06-28 19:20:00|601|599|599|598|602|599|598|596|1800
1687980300000|2023-06-28 19:25:00|600|597|594|592|600|598|593|592|1600
1687980600000|2023-06-28 19:30:00|593|593|593|591|594|593|592|590|3300
1687980900000|2023-06-28 19:35:00|592|589|585|584|592|589|582|580|5900
1687981200000|2023-06-28 19:40:00|584|583|586|585|587|586|584|583|3200
1687981500000|2023-06-28 19:45:00|587|586|585|584|589|588|585|584|4600
1687981800000|2023-06-28 19:50:00|588|586|590|588|590|589|586|585|1700
1687982100000|2023-06-28 19:55:00|589|589|593|589|593|590|589|588|4400
1688045400000|2023-06-29 13:30:00|612|603|622|619|622|620|608|602|8000
1688045700000|2023-06-29 13:35:00|626|620|625|622|634|631|623|618|16000
1688046000000|2023-06-29 13:40:00|624|621|620|618|629|627|620|618|8600
1688046300000|2023-06-29 13:45:00|618|616|626|624|626|625|617|615|4500
1688046600000|2023-06-29 13:50:00|625|625|630|627|632|630|625|624|6900
1688046900000|2023-06-29 13:55:00|629|628|623|621|629|629|620|618|2300
1688047200000|2023-06-29 14:00:00|624|622|620|619|624|622|618|616|6700
1688047500000|2023-06-29 14:05:00|621|618|612|610|622|621|611|608|4600
1688047800000|2023-06-29 14:10:00|611|608|615|612|615|612|608|606|9900
1688048100000|2023-06-29 14:15:00|614|611|613|610|616|614|612|610|10400
1688048400000|2023-06-29 14:20:00|614|611|612|610|615|613|611|610|2400
1688048700000|2023-06-29 14:25:00|613|611|614|612|616|614|612|610|1900
1688049000000|2023-06-29 14:30:00|613|611|608|607|614|611|606|605|10500
1688049300000|2023-06-29 14:35:00|610|608|605|603|611|609|605|603|2600
1688049600000|2023-06-29 14:40:00|604|602|601|598|605|603|599|597|4400
1688049900000|2023-06-29 14:45:00|600|599|600|598|602|599|599|598|700
1688050200000|2023-06-29 14:50:00|599|597|598|596|601|599|596|595|1300
1688050500000|2023-06-29 14:55:00|597|595|596|595|599|597|596|595|3100
1688050800000|2023-06-29 15:00:00|597|596|596|594|598|596|594|592|800
1688051100000|2023-06-29 15:05:00|595|593|592|590|595|594|592|590|1200
1688051400000|2023-06-29 15:10:00|593|591|599|597|599|597|592|590|400
1688051700000|2023-06-29 15:15:00|598|596|602|600|604|601|598|595|2600
1688052000000|2023-06-29 15:20:00|603|601|603|601|604|601|600|598|800
1688052300000|2023-06-29 15:25:00|602|600|606|603|606|604|602|600|500
1688052600000|2023-06-29 15:30:00|605|604|603|601|607|604|602|600|500
1688052900000|2023-06-29 15:35:00|605|602|606|604|607|605|604|602|1400
1688053200000|2023-06-29 15:40:00|605|603|604|603|607|605|604|602|1100
1688053500000|2023-06-29 15:45:00|605|604|603|602|606|604|603|602|300
1688053800000|2023-06-29 15:50:00|604|603|602|599|605|603|600|599|3300
1688054100000|2023-06-29 15:55:00|601|600|597|596|601|600|597|596|600
1688054400000|2023-06-29 16:00:00|598|597|599|598|601|599|597|597|1200
1688054700000|2023-06-29 16:05:00|600|599|602|600|602|601|599|599|3400
1688055000000|2023-06-29 16:10:00|601|599|601|600|602|600|600|599|700
1688055300000|2023-06-29 16:15:00|600|599|598|597|601|600|598|596|200
1688055600000|2023-06-29 16:20:00|599|598|597|595|600|598|596|595|6100
1688055900000|2023-06-29 16:25:00|596|596|598|597|599|598|596|596|1100
1688056200000|2023-06-29 16:30:00|599|596|599|598|599|598|597|595|900
1688056500000|2023-06-29 16:35:00|600|599|599|597|601|599|598|596|200
1688056800000|2023-06-29 16:40:00|598|598|602|600|603|601|598|598|1900
1688057100000|2023-06-29 16:45:00|601|599|602|600|602|600|600|599|300
1688057400000|2023-06-29 16:50:00|601|601|604|603|605|603|601|601|1000
1688057700000|2023-06-29 16:55:00|605|602|603|601|605|603|602|600|1100
1688058000000|2023-06-29 17:00:00|602|600|600|599|604|601|600|599|300
1688058300000|2023-06-29 17:05:00|599|598|603|602|604|602|599|598|1300
1688058600000|2023-06-29 17:10:00|602|601|602|600|604|602|601|600|2100
1688058900000|2023-06-29 17:15:00|603|601|606|605|608|606|603|601|1200
1688059200000|2023-06-29 17:20:00|605|603|605|604|606|604|604|602|4800
1688059500000|2023-06-29 17:25:00|606|605|607|606|608|606|605|605|4700
1688059800000|2023-06-29 17:30:00|608|607|608|606|609|608|606|605|1700
1688060100000|2023-06-29 17:35:00|607|607|606|604|608|607|606|604|2400
1688060400000|2023-06-29 17:40:00|605|605|607|605|607|605|605|603|500
1688060700000|2023-06-29 17:45:00|606|606|607|606|610|608|606|604|500
1688061000000|2023-06-29 17:50:00|608|607|610|608|610|608|608|606|400
1688061300000|2023-06-29 17:55:00|609|609|610|609|610|609|609|608|1300
1688061600000|2023-06-29 18:00:00|609|608|609|608|609|608|608|607|1600
1688061900000|2023-06-29 18:05:00|608|607|608|606|608|608|608|606|1500
1688062200000|2023-06-29 18:10:00|607|607|609|608|609|608|607|606|1500
1688062500000|2023-06-29 18:15:00|608|607|609|608|609|608|608|606|1100
1688062800000|2023-06-29 18:20:00|610|609|613|611|614|613|609|608|2900
1688063100000|2023-06-29 18:25:00|612|612|612|611|613|612|612|611|300
1688063400000|2023-06-29 18:30:00|613|612|614|613|614|613|613|612|400
1688063700000|2023-06-29 18:35:00|615|614|615|614|617|615|615|613|2100
1688064000000|2023-06-29 18:40:00|614|613|615|613|616|615|614|613|600
1688064300000|2023-06-29 18:45:00|614|612|614|613|615|613|613|612|300
1688064600000|2023-06-29 18:50:00|613|612|610|609|613|612|610|609|1400
1688064900000|2023-06-29 18:55:00|609|608|613|612|613|612|609|607|1600
1688065200000|2023-06-29 19:00:00|615|614|613|612|615|614|612|611|4000
1688065500000|2023-06-29 19:05:00|612|611|612|610|613|611|611|610|100
1688065800000|2023-06-29 19:10:00|611|611|606|605|611|611|606|604|600
1688066100000|2023-06-29 19:15:00|608|606|607|605|609|607|606|605|200
1688066400000|2023-06-29 19:20:00|608|606|608|607|608|607|607|605|1300
1688066700000|2023-06-29 19:25:00|609|608|606|605|609|608|606|605|1300
1688067000000|2023-06-29 19:30:00|607|606|610|609|611|609|607|606|3500
1688067300000|2023-06-29 19:35:00|611||610||611||610||300
1688067600000|2023-06-29 19:40:00|609|608|610|608|610|608|607|606|1700
1688067900000|2023-06-29 19:45:00|609|609|611|610|612|611|609|609|4400
1688068200000|2023-06-29 19:50:00|613|612|614|613|615|613|613|612|2600
1688068500000|2023-06-29 19:55:00|613|612|614|613|614|613|613|612|7100
1688131800000|2023-06-30 13:30:00|635|632|642|639|643|641|635|632|15900
1688132100000|2023-06-30 13:35:00|641|638|616|615|641|638|616|614|22400
1688132400000|2023-06-30 13:40:00|614|613|607|606|617|614|598|596|19600
1688132700000|2023-06-30 13:45:00|608|607|593|591|609|607|592|591|19900
1688133000000|2023-06-30 13:50:00|592|592|596|594|600|598|592|591|14200
1688133300000|2023-06-30 13:55:00|595|592|596|593|598|595|590|588|12900
1688133600000|2023-06-30 14:00:00|595|595|596|593|600|597|592|590|15300
1688133900000|2023-06-30 14:05:00|598|594|598|596|602|600|597|594|4500
1688134200000|2023-06-30 14:10:00|597|595|605|603|606|604|596|595|3400
1688134500000|2023-06-30 14:15:00|606|604|605|603|607|606|604|602|1900
1688134800000|2023-06-30 14:20:00|606|604|606|603|608|606|603|602|1800
1688135100000|2023-06-30 14:25:00|608|604|612|610|612|610|608|603|4000
1688135400000|2023-06-30 14:30:00|611|611|612|610|614|612|610|608|4800
1688135700000|2023-06-30 14:35:00|611|609|611|610|612|610|607|605|900
1688136000000|2023-06-30 14:40:00|612|611|610|608|613|611|609|607|0
1688136300000|2023-06-30 14:45:00|612|609|608|606|612|611|608|606|700
1688136600000|2023-06-30 14:50:00|607|607|615|612|615|614|606|605|4600
1688136900000|2023-06-30 14:55:00|614|611|612|610|614|612|610|608|1200
1688137200000|2023-06-30 15:00:00|611|609|612|611|613|611|611|609|100
1688137500000|2023-06-30 15:05:00|613|612|617|615|617|615|612|611|6400
1688137800000|2023-06-30 15:10:00|616|614|619|618|619|618|614|612|5400
1688138100000|2023-06-30 15:15:00|620|619|619|618|621|619|617|615|3000
1688138400000|2023-06-30 15:20:00|620|617|618|616|621|620|617|616|3000
1688138700000|2023-06-30 15:25:00|617|615|617|616|617|616|615|614|1700
1688139000000|2023-06-30 15:30:00|616|615|615|614|616|615|614|612|2200
1688139300000|2023-06-30 15:35:00|614|613|620|618|620|619|614|613|6900
1688139600000|2023-06-30 15:40:00|619|617|617|615|620|618|617|615|2400
1688139900000|2023-06-30 15:45:00|616|614|618|616|618|616|615|614|900
1688140200000|2023-06-30 15:50:00|617|615|616|614|618|616|615|614|1400
1688140500000|2023-06-30 15:55:00|615|612|613|611|616|612|610|608|1300
1688140800000|2023-06-30 16:00:00|612|610|613|611|614|611|608|607|800
1688141100000|2023-06-30 16:05:00|614|612|609|607|614|612|609|607|1200
1688141400000|2023-06-30 16:10:00|608|606|605|603|608|606|605|603|1200
1688141700000|2023-06-30 16:15:00|606|604|610|608|610|608|606|603|6100
1688142000000|2023-06-30 16:20:00|609|607|612|610|612|610|607|605|500
1688142300000|2023-06-30 16:25:00|613|611|614|612|614|612|612|611|200
1688142600000|2023-06-30 16:30:00|613|613|619|617|619|617|613|613|500
1688142900000|2023-06-30 16:35:00|620|619|620|619|620|619|617|615|3800
1688143200000|2023-06-30 16:40:00|621|620|622|620|625|623|621|620|4200
1688143500000|2023-06-30 16:45:00|624|621|625|623|625|623|621|619|1300
1688143800000|2023-06-30 16:50:00|626|622|626|625|628|626|625|622|900
1688144100000|2023-06-30 16:55:00|627|626|625|623|628|627|625|623|1100
1688144400000|2023-06-30 17:00:00|624|624|628|626|628|627|624|624|1300
1688144700000|2023-06-30 17:05:00|627|627|627|626|631|630|627|625|900
1688145000000|2023-06-30 17:10:00|628|625|631|629|631|629|625|624|8700
1688145300000|2023-06-30 17:15:00|630|628|630|629|631|630|629|627|200
1688145600000|2023-06-30 17:20:00|629|628|634|632|634|632|629|628|2100
1688145900000|2023-06-30 17:25:00|635|633|628|626|635|633|628|626|700
1688146200000|2023-06-30 17:30:00|629|627|629|627|630|628|628|626|400
1688146500000|2023-06-30 17:35:00|628|628|628|627|632|630|628|626|4700
1688146800000|2023-06-30 17:40:00|629|628|632|630|633|631|629|628|2400
1688147100000|2023-06-30 17:45:00|631|629|630|628|632|630|629|628|200
1688147400000|2023-06-30 17:50:00|631|629|629|628|631|629|629|628|400
1688147700000|2023-06-30 17:55:00|630|629|626|625|630|629|626|625|1800
1688148000000|2023-06-30 18:00:00|625|623|625|623|628|625|625|623|1400
1688148300000|2023-06-30 18:05:00|624|622|623|621|625|622|623|621|400
1688148600000|2023-06-30 18:10:00|622|622|624|623|624|623|622|622|1400
1688148900000|2023-06-30 18:15:00|623|622|624|623|624|623|622|621|1600
1688149200000|2023-06-30 18:20:00|626|625|626|624|627|626|624|623|5400
1688149500000|2023-06-30 18:25:00|625|625|627|625|627|626|625|624|2200
1688149800000|2023-06-30 18:30:00|626|626|624|622|626|626|623|622|4800
1688150100000|2023-06-30 18:35:00|623|621|623|621|624|623|622|620|2600
1688150400000|2023-06-30 18:40:00|625|622|621|620|625|623|621|620|10300
1688150700000|2023-06-30 18:45:00|622|621|624|623|625|623|621|620|4000
1688151000000|2023-06-30 18:50:00|625|624|626|624|626|625|624|623|2100
1688151300000|2023-06-30 18:55:00|627|623|624|623|627|623|624|622|1800
1688151600000|2023-06-30 19:00:00|623|622|621|620|623|622|621|620|800
1688151900000|2023-06-30 19:05:00|622|621|622|621|624|622|621|620|2000
1688152200000|2023-06-30 19:10:00|621|620|623|622|623|622|621|620|8000
1688152500000|2023-06-30 19:15:00|622|620|618|617|622|621|618|616|4600
1688152800000|2023-06-30 19:20:00|617|616|617|616|619|618|617|616|1900
1688153100000|2023-06-30 19:25:00|618|617|614|613|618|617|614|612|5500
1688153400000|2023-06-30 19:30:00|613|612|614|613|614|613|613|612|400
1688153700000|2023-06-30 19:35:00|615|614|617|616|618|617|615|614|1500
1688154000000|2023-06-30 19:40:00|618|616|617|615|618|616|616|613|0
1688154600000|2023-06-30 19:50:00|616|614|615|612|617|615|613|611|400
1688154900000|2023-06-30 19:55:00|616|613|615|613|617|614|614|612|2900
1688477400000|2023-07-04 13:30:00|638|635|644|643|645|643|638|635|0
1688477700000|2023-07-04 13:35:00|645|644|646|643|647|646|644|643|0
1688478000000|2023-07-04 13:40:00|644|644|644|641|645|644|639|637|0
1688478300000|2023-07-04 13:45:00|645|642|645|643|645|644|643|640|0
1688478600000|2023-07-04 13:50:00|646|645|644|642|646|645|641|640|0
1688478900000|2023-07-04 13:55:00|645|643|643|641|645|643|642|641|0
1688479200000|2023-07-04 14:00:00|642|640|642|641|643|641|641|640|0
1688479500000|2023-07-04 14:05:00|643|640|643|641|644|642|643|640|0
1688479800000|2023-07-04 14:10:00|644|642|644|643|645|643|643|642|0
1688480100000|2023-07-04 14:15:00|645|644|645|643|645|644|645|643|0
1688480400000|2023-07-04 14:20:00|644|642|645|644|645|644|644|642|0
1688480700000|2023-07-04 14:25:00|646|645|648|647|648|647|646|643|0
1688481000000|2023-07-04 14:30:00|649|648|648|646|650|649|647|646|0
1688481300000|2023-07-04 14:35:00|647|647|647|645|648|647|647|645|0
1688481900000|2023-07-04 14:45:00|646|646|646|645|648|647|646|645|0
1688482200000|2023-07-04 14:50:00|647|646|647|645|649|647|647|645|0
1688482500000|2023-07-04 14:55:00|649|646|648|646|649|646|648|646|0
1688482800000|2023-07-04 15:00:00|647|645|647|646|647|646|646|645|0
1688483400000|2023-07-04 15:10:00||645||646||646||645|0
1688483700000|2023-07-04 15:15:00|649|647|647|646|649|647|647|646|0
1688484000000|2023-07-04 15:20:00|646|645|646|645|646|645|646|645|0
1688484300000|2023-07-04 15:25:00|647|646|646|644|647|646|646|644|0
1688484600000|2023-07-04 15:30:00||645||644||645||644|0
1688484900000|2023-07-04 15:35:00|645|645|645|643|645|645|645|643|0
1688485200000|2023-07-04 15:40:00|648|644|647|646|648|646|647|644|0
1688485500000|2023-07-04 15:45:00|646|644|646|644|646|645|646|644|0
1688485800000|2023-07-04 15:50:00||645||645||645||644|0
1688486100000|2023-07-04 15:55:00|647|646|647|644|648|646|647|644|0
1688486400000|2023-07-04 16:00:00|646|645|646|645|646|645|646|644|0
1688487000000|2023-07-04 16:10:00|648|647|648|646|648|647|647|646|0
1688487300000|2023-07-04 16:15:00|649|647|649|647|649|648|649|646|0
1688487600000|2023-07-04 16:20:00|650|648|649|647|650|648|649|646|0
1688487900000|2023-07-04 16:25:00|648|648|650|648|650|648|648|647|0
1688488200000|2023-07-04 16:30:00|654|649|655|653|655|654|654|649|0
1688488500000|2023-07-04 16:35:00|656|654|653|652|656|655|652|651|0
1688488800000|2023-07-04 16:40:00|654|651|653|651|654|651|652|651|0
1688489100000|2023-07-04 16:45:00|652|652|654|653|655|653|652|652|0
1688489400000|2023-07-04 16:50:00|653|652|653|650|653|652|651|649|0
1688489700000|2023-07-04 16:55:00|652|653|652|651|655|653|652|651|0
1688490000000|2023-07-04 17:00:00|654||653||654||653||0
1688490300000|2023-07-04 17:05:00|654|652|654|652|655|653|654|652|0
1688490600000|2023-07-04 17:10:00||651||651||651||651|0
1688490900000|2023-07-04 17:15:00|653|650|653|652|653|652|653|650|0
1688491200000|2023-07-04 17:20:00|654|653|654|652|655|653|653|651|0
1688491500000|2023-07-04 17:25:00||653||653||653||653|0
1688491800000|2023-07-04 17:30:00|655|651|654|651|655|651|654|651|0
1688492100000|2023-07-04 17:35:00|653|650|652|650|653|651|652|650|0
1688492400000|2023-07-04 17:40:00|651|651|653|651|653|651|651|650|0
1688492700000|2023-07-04 17:45:00|654|650|652|650|654|651|652|650|0
1688493000000|2023-07-04 17:50:00|654|651|652|650|654|651|652|650|0
1688493300000|2023-07-04 17:55:00||651||650||651||650|0
1688493600000|2023-07-04 18:00:00|653|651|653|652|653|652|653|650|0
1688493900000|2023-07-04 18:05:00|652|650|649|646|652|650|649|646|0
1688494200000|2023-07-04 18:10:00|650|647|650|648|650|649|649|647|0
1688494500000|2023-07-04 18:15:00|649|649|649|647|650|649|649|647|0
1688494800000|2023-07-04 18:20:00||648||647||648||645|0
1688495100000|2023-07-04 18:25:00|650|648|650|647|650|648|649|647|0
1688495400000|2023-07-04 18:30:00|649|648|649|647|650|648|649|647|0
1688495700000|2023-07-04 18:35:00|648|646|648|647|648|647|648|646|0
1688496000000|2023-07-04 18:40:00|650|646|649|647|650|647|649|646|0
1688496300000|2023-07-04 18:45:00|648|646|648|645|649|647|648|645|0
1688496600000|2023-07-04 18:50:00|649|646|649|647|649|647|649|645|0
1688496900000|2023-07-04 18:55:00|648|648|649|648|650|648|648|648|0
1688497200000|2023-07-04 19:00:00|648|646|648|646|649|647|648|646|0
1688497500000|2023-07-04 19:05:00|647|645|648|645|648|646|647|645|0
1688497800000|2023-07-04 19:10:00|649|646|649|646|649|647|649|646|0
1688498100000|2023-07-04 19:15:00||647||647||647||646|0
1688498400000|2023-07-04 19:20:00|648|646|648|646|649|647|648|646|0
1688498700000|2023-07-04 19:25:00||647||646||647||646|0
1688499000000|2023-07-04 19:30:00|649|647|649|647|650|647|648|646|0
1688499300000|2023-07-04 19:35:00|650|648|649|646|650|648|648|646|0
1688499600000|2023-07-04 19:40:00|648|647|649|648|649|648|648|646|0
1688499900000|2023-07-04 19:45:00|650|647|650|648|650|649|649|647|0
1688500200000|2023-07-04 19:50:00|649|647|650|648|650|649|649|647|0
1688500500000|2023-07-04 19:55:00|649|647|652|648|652|648|649|647|0
1688563800000|2023-07-05 13:30:00|646|641|639|635|647|641|631|627|8200
1688564100000|2023-07-05 13:35:00|638|634|640|638|640|638|633|630|3200
1688564400000|2023-07-05 13:40:00|641|639|644|642|645|643|638|636|2300
1688564700000|2023-07-05 13:45:00|643|640|649|647|650|648|641|640|3800
1688565000000|2023-07-05 13:50:00|648|646|650|648|650|648|645|644|1300
1688565300000|2023-07-05 13:55:00|649|646|649|647|650|648|645|644|4800
1688565600000|2023-07-05 14:00:00|650|648|653|651|655|652|648|647|5600
1688565900000|2023-07-05 14:05:00|654|652|652|650|654|652|651|650|2900
1688566200000|2023-07-05 14:10:00|651|649|652|651|653|651|647|645|1900
1688566500000|2023-07-05 14:15:00|653|650|660|658|660|659|653|650|10400
1688566800000|2023-07-05 14:20:00|659|657|656|655|659|658|656|655|2900
1688567100000|2023-07-05 14:25:00|657|656|660|659|660|659|656|655|2000
1688567400000|2023-07-05 14:30:00|663|661|666|663|668|666|663|661|6100
1688567700000|2023-07-05 14:35:00|665|664|662|661|665|664|658|656|2700
1688568000000|2023-07-05 14:40:00|663|662|664|663|665|664|663|662|1400
1688568300000|2023-07-05 14:45:00|665|664|660|658|666|665|658|655|4000
1688568600000|2023-07-05 14:50:00|659|657|666|664|668|666|658|656|4200
1688568900000|2023-07-05 14:55:00|667|663|665|663|667|665|663|660|2500
1688569200000|2023-07-05 15:00:00|664|664|660|658|664|664|660|658|1600
1688569500000|2023-07-05 15:05:00|659|656|650|648|659|657|650|648|4100
1688569800000|2023-07-05 15:10:00|649|650|649|648|652|651|649|648|2000
1688570100000|2023-07-05 15:15:00|648|647|645|643|651|649|643|640|5800
1688570400000|2023-07-05 15:20:00|644|642|648|645|648|647|644|642|1300
1688570700000|2023-07-05 15:25:00|647|646|651|649|652|650|647|645|900
1688571000000|2023-07-05 15:30:00|652|650|646|645|652|650|646|645|1000
1688571300000|2023-07-05 15:35:00|647|646|648|646|649|647|646|644|1500
1688571600000|2023-07-05 15:40:00|649|647|652|650|652|650|649|646|500
1688571900000|2023-07-05 15:45:00|653|651|652|650|655|652|651|650|300
1688572200000|2023-07-05 15:50:00|653|651|652|651|654|652|651|648|900
1688572500000|2023-07-05 15:55:00|654|652|655|652|658|657|653|651|1200
1688572800000|2023-07-05 16:00:00|654|651|658|657|658|657|652|650|200
1688573100000|2023-07-05 16:05:00|660|655|660|659|660|659|658|655|400
1688573400000|2023-07-05 16:10:00|661|660|664|662|664|662|661|659|700
1688573700000|2023-07-05 16:15:00|663|663|666|664|668|667|663|660|6600
1688574000000|2023-07-05 16:20:00|665|663|666|664|666|665|664|662|1200
1688574300000|2023-07-05 16:25:00|665|665|668|667|668|667|665|664|8100
1688574600000|2023-07-05 16:30:00|667|666|670|668|670|669|667|666|4500
1688574900000|2023-07-05 16:35:00|669|669|675|674|675|674|668|667|4800
1688575200000|2023-07-05 16:40:00|677|675|677|675|680|678|674|672|2300
1688575500000|2023-07-05 16:45:00|678|676|678|676|680|678|677|675|3500
1688575800000|2023-07-05 16:50:00|680|677|678|676|680|678|676|675|3300
1688576100000|2023-07-05 16:55:00|677|675|682|680|683|682|677|675|5800
1688576400000|2023-07-05 17:00:00|683|681|684|683|685|683|682|680|4200
1688576700000|2023-07-05 17:05:00|683|682|688|686|688|687|683|682|3400
1688577000000|2023-07-05 17:10:00|687|685|689|687|692|690|687|685|3600
1688577300000|2023-07-05 17:15:00|688|686|687|685|691|689|687|685|2100
1688577600000|2023-07-05 17:20:00|686|684|692|690|692|690|685|684|3000
1688577900000|2023-07-05 17:25:00|691|689|697|695|697|695|691|689|4800
1688578200000|2023-07-05 17:30:00|696|694|692|689|697|695|692|689|3700
1688578500000|2023-07-05 17:35:00|691|690|692|690|693|691|689|688|1300
1688578800000|2023-07-05 17:40:00|691|689|692|691|694|693|691|689|900
1688579100000|2023-07-05 17:45:00|691|690|691|689|692|691|689|688|3100
1688579400000|2023-07-05 17:50:00|690|690|691|690|692|691|690|689|1900
1688579700000|2023-07-05 17:55:00|692|691|692|689|692|691|691|688|1200
1688580000000|2023-07-05 18:00:00|691|690|693|691|694|693|691|689|1600
1688580300000|2023-07-05 18:05:00|692|690|694|693|694|693|692|690|2200
1688580600000|2023-07-05 18:10:00|692|691|693|691|694|693|692|691|2000
1688580900000|2023-07-05 18:15:00|692|690|687|685|692|690|687|685|2300
1688581200000|2023-07-05 18:20:00|686|686|683|681|687|686|681|680|4600
1688581500000|2023-07-05 18:25:00|684|682|683|682|686|683|683|681|1300
1688581800000|2023-07-05 18:30:00|684|683|685|684|685|684|683|682|700
1688582100000|2023-07-05 18:35:00|687|686|686|685|687|686|684|683|1900
1688582400000|2023-07-05 18:40:00|685|684|688|687|688|687|685|683|4900
1688582700000|2023-07-05 18:45:00|689|688|692|690|693|692|688|688|2000
1688583000000|2023-07-05 18:50:00|691|689|687|685|692|689|687|685|1100
1688583300000|2023-07-05 18:55:00|686|684|687|686|687|686|684|682|1600
1688583600000|2023-07-05 19:00:00|686|685|687|686|688|687|686|685|1500
1688583900000|2023-07-05 19:05:00|688|687|688|687|689|687|688|686|300
1688584200000|2023-07-05 19:10:00|687|686|686|685|688|686|686|684|700
1688584500000|2023-07-05 19:15:00|685|684|688|687|688|687|685|683|1400
1688584800000|2023-07-05 19:20:00|687|686|688|687|688|687|687|686|900
1688585100000|2023-07-05 19:25:00|687|686|688|687|689|687|686|685|3800
1688585400000|2023-07-05 19:30:00|689|688|689|688|690|689|689|688|600
1688585700000|2023-07-05 19:35:00|690|689|690|688|690|689|689|688|1700
1688586000000|2023-07-05 19:40:00|689|689|686|685|690|689|686|685|1600
1688586300000|2023-07-05 19:45:00|684|684|686|685|686|685|684|683|2100
1688586600000|2023-07-05 19:50:00|685|684|685|683|686|685|683|682|9300
1688586900000|2023-07-05 19:55:00|684|684|688|684|688|686|684|683|3000
1688650200000|2023-07-06 13:30:00|692|688|686|684|697|695|686|683|22000
1688650500000|2023-07-06 13:35:00|687|686|699|697|700|699|683|680|8300
1688650800000|2023-07-06 13:40:00|697|696|700|698|704|702|694|691|8200
1688651100000|2023-07-06 13:45:00|699|695|700|698|703|700|695|693|5300
1688651400000|2023-07-06 13:50:00|699|697|678|676|699|697|678|676|12600
1688651700000|2023-07-06 13:55:00|677|675|680|675|680|678|675|672|3000
1688652000000|2023-07-06 14:00:00|682|676|693|691|693|691|682|676|2400
1688652300000|2023-07-06 14:05:00|692|692|686|685|692|692|686|685|4900
1688652600000|2023-07-06 14:10:00|685|684|689|687|690|689|683|681|2000
1688652900000|2023-07-06 14:15:00|690|689|688|686|690|689|686|684|2200
1688653200000|2023-07-06 14:20:00|687|685|675|673|688|686|674|672|4800
1688653500000|2023-07-06 14:25:00|674|672|671|670|675|673|668|667|5600
1688653800000|2023-07-06 14:30:00|674|672|677|674|681|678|671|669|6100
1688654100000|2023-07-06 14:35:00|676|673|668|666|677|674|665|664|5700
1688654400000|2023-07-06 14:40:00|667|664|681|679|682|680|663|661|5400
1688654700000|2023-07-06 14:45:00|680|678|679|677|682|680|675|672|3000
1688655000000|2023-07-06 14:50:00|680|678|684|683|684|683|678|677|5100
1688655300000|2023-07-06 14:55:00|683|682|684|683|685|683|679|677|2000
1688655600000|2023-07-06 15:00:00|683|682|690|689|690|689|682|680|3500
1688655900000|2023-07-06 15:05:00|691|688|686|684|691|688|686|683|3000
1688656200000|2023-07-06 15:10:00|687|685|683|681|687|685|682|681|3600
1688656500000|2023-07-06 15:15:00|685|682|691|688|691|690|684|682|1800
1688656800000|2023-07-06 15:20:00|690|689|695|693|696|694|689|688|6000
1688657100000|2023-07-06 15:25:00|694|692|696|694|696|694|692|690|6000
1688657400000|2023-07-06 15:30:00|695|696|700|698|700|699|695|693|11800
1688657700000|2023-07-06 15:35:00|699|697|703|701|703|702|698|697|9000
1688658000000|2023-07-06 15:40:00|704|702|705|703|707|705|702|701|5300
1688658300000|2023-07-06 15:45:00|707|704|705|702|709|708|703|702|3100
1688658600000|2023-07-06 15:50:00|704|701|702|700|705|703|699|698|5000
1688658900000|2023-07-06 15:55:00|701|698|700|698|703|702|698|697|6500
1688659200000|2023-07-06 16:00:00|702|699|699|697|702|701|696|694|2200
1688659500000|2023-07-06 16:05:00|698|696|698|697|702|700|697|695|2500
1688659800000|2023-07-06 16:10:00|700|696|697|695|700|699|696|695|1100
1688660100000|2023-07-06 16:15:00|698|696|698|697|700|698|697|695|3700
1688660400000|2023-07-06 16:20:00|697|696|692|690|698|696|691|689|2300
1688660700000|2023-07-06 16:25:00|691|689|693|690|698|696|690|689|3300
1688661000000|2023-07-06 16:30:00|692|691|689|687|693|691|687|686|6400
1688661300000|2023-07-06 16:35:00|688|685|684|682|689|687|683|682|2100
1688661600000|2023-07-06 16:40:00|683|683|686|685|688|686|682|680|6100
1688661900000|2023-07-06 16:45:00|685|683|681|680|685|683|681|680|3000
1688662200000|2023-07-06 16:50:00|682|681|686|685|686|685|681|680|5200
1688662500000|2023-07-06 16:55:00|685|684|691|689|691|690|685|683|4700
1688662800000|2023-07-06 17:00:00|692|688|693|690|694|692|689|688|2900
1688663100000|2023-07-06 17:05:00|692|691|690|688|693|691|689|688|1500
1688663400000|2023-07-06 17:10:00|689|687|687|685|690|688|685|683|3600
1688663700000|2023-07-06 17:15:00|689|686|689|688|690|688|687|685|400
1688664000000|2023-07-06 17:20:00|688|687|691|689|691|689|688|686|1500
1688664300000|2023-07-06 17:25:00|690|688|686|684|690|688|685|683|600
1688664600000|2023-07-06 17:30:00|685|682|679|677|685|682|679|677|900
1688664900000|2023-07-06 17:35:00|680|678|684|682|684|682|679|678|1200
1688665200000|2023-07-06 17:40:00|683|681|681|680|684|682|680|679|3800
1688665500000|2023-07-06 17:45:00|679|678|683|682|683|682|679|678|3100
1688665800000|2023-07-06 17:50:00|682|681|683|681|683|682|681|680|600
1688666100000|2023-07-06 17:55:00|682|682|685|683|685|684|682|681|1300
1688666400000|2023-07-06 18:00:00|686|684|683|682|686|685|682|681|1000
1688666700000|2023-07-06 18:05:00|684|683|686|684|687|685|684|682|1200
1688667000000|2023-07-06 18:10:00|685|685|684|683|686|685|684|683|2200
1688667300000|2023-07-06 18:15:00|686|684|686|685|687|686|685|684|200
1688667600000|2023-07-06 18:20:00|685|684|682|680|686|685|682|680|1500
1688667900000|2023-07-06 18:25:00|683|681|681|680|683|681|681|680|300
1688668200000|2023-07-06 18:30:00|682|681|681|680|682|681|679|678|1200
1688668500000|2023-07-06 18:35:00|680|679|681|680|682|680|680|678|400
1688668800000|2023-07-06 18:40:00|680|678|680|679|681|679|677|676|3100
1688669100000|2023-07-06 18:45:00|681|678|682|680|682|680|681|678|600
1688669400000|2023-07-06 18:50:00|681|681|684|683|684|683|681|680|700
1688669700000|2023-07-06 18:55:00|683|681|687|685|687|686|683|681|1200
1688670000000|2023-07-06 19:00:00|686|684|687|686|687|686|684|683|1500
1688670300000|2023-07-06 19:05:00|686|685|690|688|691|689|686|684|2400
1688670600000|2023-07-06 19:10:00|689|689|687|685|690|689|686|684|1700
1688670900000|2023-07-06 19:15:00|689|686|690|689|691|690|689|686|1400
1688671200000|2023-07-06 19:20:00|689|688|689|688|690|688|688|686|2700
1688671500000|2023-07-06 19:25:00|688|687|690|688|690|688|687|686|1100
1688671800000|2023-07-06 19:30:00|689|689|689|688|690|689|687|685|6000
1688672100000|2023-07-06 19:35:00|690|689|688|687|690|689|687|686|2300
1688672400000|2023-07-06 19:40:00|689|688|692|690|692|691|689|688|6200
1688672700000|2023-07-06 19:45:00|691|691|689|688|693|691|689|687|2300
1688673000000|2023-07-06 19:50:00|688|687|688|687|690|689|688|686|7000
1688673300000|2023-07-06 19:55:00|689|688|693|689|693|691|689|688|10400
1688736600000|2023-07-07 13:30:00|692|688|697|694|699|697|689|686|11500
1688736900000|2023-07-07 13:35:00|696|695|696|694|697|696|693|692|21100
1688737200000|2023-07-07 13:40:00|695|693|705|702|705|704|695|693|9700
1688737500000|2023-07-07 13:45:00|706|703|696|694|707|705|696|694|5900
1688737800000|2023-07-07 13:50:00|697|695|706|704|708|706|696|695|5200
1688738100000|2023-07-07 13:55:00|705|705|710|709|710|709|702|700|3500
1688738400000|2023-07-07 14:00:00|709|708|713|711|713|712|706|703|6600
1688738700000|2023-07-07 14:05:00|712|710|707|705|712|710|706|705|3000
1688739000000|2023-07-07 14:10:00|706|706|708|706|710|708|706|705|2100
1688739300000|2023-07-07 14:15:00|709|707|709|706|710|708|705|703|3700
1688739600000|2023-07-07 14:20:00|710|707|714|711|714|712|707|705|7100
1688739900000|2023-07-07 14:25:00|713|710|717|715|719|717|712|710|7700
1688740200000|2023-07-07 14:30:00|716|714|713|712|718|716|709|708|8700
1688740500000|2023-07-07 14:35:00|712|711|720|719|721|720|712|710|6300
1688740800000|2023-07-07 14:40:00|721|718|726|724|730|728|721|718|6700
1688741100000|2023-07-07 14:45:00|727|723|732|730|732|731|726|723|2400
1688741400000|2023-07-07 14:50:00|733|732|738|737|738|737|733|732|7100
1688741700000|2023-07-07 14:55:00|737|736|737|735|740|739|735|733|7400
1688742000000|2023-07-07 15:00:00|735|734|735|733|737|735|733|732|2600
1688742300000|2023-07-07 15:05:00|736|734|736|735|740|738|735|733|5200
1688742600000|2023-07-07 15:10:00|735|734|742|740|742|741|735|733|1900
1688742900000|2023-07-07 15:15:00|741|739|740|737|743|742|738|736|3400
1688743200000|2023-07-07 15:20:00|739|738|739|737|739|738|738|737|400
1688743500000|2023-07-07 15:25:00|738|738|745|743|745|743|738|736|5200
1688743800000|2023-07-07 15:30:00|744|742|747|745|748|746|743|742|2100
1688744100000|2023-07-07 15:35:00|749|746|746|744|749|747|744|743|4900
1688744400000|2023-07-07 15:40:00|745|745|746|745|749|747|745|744|2500
1688744700000|2023-07-07 15:45:00|745|744|749|746|749|748|742|741|6300
1688745000000|2023-07-07 15:50:00|748|747|747|745|750|748|744|743|2300
1688745300000|2023-07-07 15:55:00|748|747|748|747|749|748|747|746|2000
1688745600000|2023-07-07 16:00:00|749|748|746|745|750|749|746|744|3200
1688745900000|2023-07-07 16:05:00|747|746|752|751|752|751|747|746|3200
1688746200000|2023-07-07 16:10:00|755|753|756|755|757|756|754|752|4700
1688746500000|2023-07-07 16:15:00|755|754|748|746|755|754|748|746|2700
1688746800000|2023-07-07 16:20:00|747|748|745|743|751|749|745|743|2600
1688747100000|2023-07-07 16:25:00|746|744|748|746|748|747|744|743|3100
1688747400000|2023-07-07 16:30:00|747|748|753|751|754|752|747|747|2200
1688747700000|2023-07-07 16:35:00|752|752|755|754|755|754|752|750|700
1688748000000|2023-07-07 16:40:00|754|752|753|750|755|754|750|749|4800
1688748300000|2023-07-07 16:45:00|752|751|753|751|755|754|750|749|3200
1688748600000|2023-07-07 16:50:00|752|750|752|750|754|752|751|750|600
1688748900000|2023-07-07 16:55:00|751|752|753|751|754|752|751|751|1300
1688749200000|2023-07-07 17:00:00|752|750|753|751|753|751|750|748|3500
1688749500000|2023-07-07 17:05:00|752|752|753|752|754|753|752|751|3500
1688749800000|2023-07-07 17:10:00|754|753|754|753|754|753|753|751|3800
1688750100000|2023-07-07 17:15:00|756|754|756|754|756|755|755|754|1200
1688750400000|2023-07-07 17:20:00|755|755|751|749|757|756|748|746|4600
1688750700000|2023-07-07 17:25:00|752|750|750|748|752|750|749|748|1300
1688751000000|2023-07-07 17:30:00|749|749|753|751|753|751|749|748|6800
1688751300000|2023-07-07 17:35:00|752|750|749|748|753|750|747|745|3600
1688751600000|2023-07-07 17:40:00|747|747|748|745|752|750|747|745|3800
1688751900000|2023-07-07 17:45:00|747|746|744|743|748|746|741|740|1900
1688752200000|2023-07-07 17:50:00|743|742|740|738|746|744|740|738|3700
1688752500000|2023-07-07 17:55:00|742|739|745|743|745|743|741|738|1400
1688752800000|2023-07-07 18:00:00|744|744|742|741|745|744|742|741|2200
1688753100000|2023-07-07 18:05:00|743|740|742|741|743|742|741|739|900
1688753400000|2023-07-07 18:10:00|743|742|741|739|744|742|740|739|5500
1688753700000|2023-07-07 18:15:00|740|738|741|739|741|739|739|737|400
1688754000000|2023-07-07 18:20:00|740|738|736|735|740|738|736|735|5500
1688754300000|2023-07-07 18:25:00|735|733|726|724|735|733|724|723|4100
1688754600000|2023-07-07 18:30:00|727|725|725|723|730|728|724|723|4300
1688754900000|2023-07-07 18:35:00|724|724|723|722|725|724|722|720|4700
1688755200000|2023-07-07 18:40:00|725|723|725|723|725|724|724|723|2800
1688755500000|2023-07-07 18:45:00|727|724|729|727|729|727|726|723|1400
1688755800000|2023-07-07 18:50:00|730|728|725|723|732|730|724|722|1900
1688756100000|2023-07-07 18:55:00|726|724|728|727|728|727|725|724|1000
1688756400000|2023-07-07 19:00:00|727|726|725|723|729|727|724|723|5300
1688756700000|2023-07-07 19:05:00|726|725|727|725|728|726|725|724|1500
1688757000000|2023-07-07 19:10:00|728|726|729|727|730|729|728|726|3200
1688757300000|2023-07-07 19:15:00|728|726|732|730|732|730|727|726|1500
1688757600000|2023-07-07 19:20:00|731|729|735|734|735|734|730|729|7200
1688757900000|2023-07-07 19:25:00|737|736|733|731|738|737|732|731|3900
1688758200000|2023-07-07 19:30:00|734|732|735|734|737|735|734|732|2200
1688758500000|2023-07-07 19:35:00|736|733|738|736|739|737|734|732|4800
1688758800000|2023-07-07 19:40:00|737|737|733|731|739|738|733|731|4400
1688759100000|2023-07-07 19:45:00|734|732|732|731|734|732|731|730|6000
1688759400000|2023-07-07 19:50:00|731|730|733|732|734|733|729|728|5500
1688759700000|2023-07-07 19:55:00|734|733|737|730|737|734|732|730|4400
1688995800000|2023-07-10 13:30:00|743|740|719|715|745|740|716|713|8800
1688996100000|2023-07-10 13:35:00|720|716|729|727|730|727|719|716|6400
1688996400000|2023-07-10 13:40:00|730|726|725|723|735|733|721|720|30900
1688996700000|2023-07-10 13:45:00|728|724|723|722|729|726|721|719|2700
1688997000000|2023-07-10 13:50:00|722|721|720|718|723|721|716|715|13300
1688997300000|2023-07-10 13:55:00|721|716|717|716|721|718|714|711|4200
1688997600000|2023-07-10 14:00:00|716|715|720|718|722|720|713|711|3100
1688997900000|2023-07-10 14:05:00|721|717|727|726|730|728|721|717|3800
1688998200000|2023-07-10 14:10:00|729|728|731|728|731|729|725|722|1700
1688998500000|2023-07-10 14:15:00|730|727|731|729|731|730|728|726|1800
1688998800000|2023-07-10 14:20:00|732|730|733|731|735|733|730|728|1700
1688999100000|2023-07-10 14:25:00|734|732|738|737|740|738|733|731|3300
1688999400000|2023-07-10 14:30:00|737|736|736|734|740|739|733|731|5400
1688999700000|2023-07-10 14:35:00|735|733|732|729|736|734|727|724|3000
1689000000000|2023-07-10 14:40:00|731|730|722|720|732|730|722|720|2600
1689000300000|2023-07-10 14:45:00|723|721|730|728|732|729|723|721|5100
1689000600000|2023-07-10 14:50:00|731|729|733|731|735|732|730|729|5000
1689000900000|2023-07-10 14:55:00|734|732|737|735|738|737|732|730|3200
1689001200000|2023-07-10 15:00:00|738|736|736|734|740|739|734|732|3400
1689001500000|2023-07-10 15:05:00|735|733|735|733|739|736|735|732|800
1689001800000|2023-07-10 15:10:00|734|732|733|732|736|734|732|731|1300
1689002100000|2023-07-10 15:15:00|734|731|732|730|735|733|731|730|1500
1689002400000|2023-07-10 15:20:00|733|731|731|729|734|732|731|729|400
1689002700000|2023-07-10 15:25:00|732|730|734|732|734|732|731|730|500
1689003000000|2023-07-10 15:30:00|735|733|738|736|739|737|734|732|4500
1689003300000|2023-07-10 15:35:00|737|735|743|741|743|742|736|734|1600
1689003600000|2023-07-10 15:40:00|744|742|742|740|744|743|742|740|2400
1689003900000|2023-07-10 15:45:00|741|739|742|740|743|741|739|737|800
1689004200000|2023-07-10 15:50:00|741|739|744|743|744|743|741|739|100
1689004500000|2023-07-10 15:55:00|745|745|744|742|747|745|743|742|2400
1689004800000|2023-07-10 16:00:00|743|741|743|741|744|742|739|737|700
1689005100000|2023-07-10 16:05:00|742|739|734|731|742|739|733|731|1400
1689005400000|2023-07-10 16:10:00|733|730|727|725|734|731|726|725|2600
1689005700000|2023-07-10 16:15:00|728|726|729|727|730|727|727|726|400
1689006000000|2023-07-10 16:20:00|728|726|729|726|732|730|727|726|500
1689006300000|2023-07-10 16:25:00|728|727|730|728|730|728|728|726|200
1689006600000|2023-07-10 16:30:00|731|729|735|734|737|734|731|729|3900
1689006900000|2023-07-10 16:35:00|736|733|736|734|737|735|733|732|1700
1689007200000|2023-07-10 16:40:00|735|733|743|741|743|741|735|733|700
1689007500000|2023-07-10 16:45:00|739|740|739|737|740|741|737|735|400
1689007800000|2023-07-10 16:50:00|738|738|737|734|739|738|735|733|800
1689008100000|2023-07-10 16:55:00|736|735|738|736|738|736|735|733|100
1689008400000|2023-07-10 17:00:00|737|735|735|734|738|736|735|733|300
1689008700000|2023-07-10 17:05:00|736|735|739|737|739|738|736|735|500
1689009000000|2023-07-10 17:10:00|738|736|739|737|740|739|738|736|400
1689009300000|2023-07-10 17:15:00|738|738|738|737|740|738|737|736|800
1689009600000|2023-07-10 17:20:00|737|736|740|738|740|738|736|734|1900
1689009900000|2023-07-10 17:25:00|739|737|740|738|740|738|738|737|300
1689010200000|2023-07-10 17:30:00|739|739|747|745|748|747|739|738|4400
1689010500000|2023-07-10 17:35:00|746|746|750|748|750|749|744|742|10300
1689010800000|2023-07-10 17:40:00|749|747|750|749|754|751|748|747|3100
1689011100000|2023-07-10 17:45:00|753|751|752|751|755|753|752|750|1800
1689011400000|2023-07-10 17:50:00|750|749|753|751|755|754|750|749|3800
1689011700000|2023-07-10 17:55:00|754|750|752|750|754|751|750|748|1200
1689012000000|2023-07-10 18:00:00|753|751|754|753|755|753|753|750|4500
1689012300000|2023-07-10 18:05:00|753|751|754|753|755|753|753|751|7300
1689012600000|2023-07-10 18:10:00|755|754|757|756|757|756|755|754|3800
1689012900000|2023-07-10 18:15:00|756|755|759|758|760|758|756|755|1800
1689013200000|2023-07-10 18:20:00|761|760|765|763|765|763|760|758|4800
1689013500000|2023-07-10 18:25:00|763|762|765|763|765|763|763|762|3900
1689013800000|2023-07-10 18:30:00|764|762|767|766|767|766|762|760|7800
1689014100000|2023-07-10 18:35:00|768|765|769|767|770|768|767|765|1200
1689014400000|2023-07-10 18:40:00|770|768|771|769|772|771|769|767|4500
1689014700000|2023-07-10 18:45:00|772|770|770|768|773|771|767|766|2100
1689015000000|2023-07-10 18:50:00|772|769|773|771|774|772|771|768|2600
1689015300000|2023-07-10 18:55:00|774|772|775|773|776|774|774|772|1600
1689015600000|2023-07-10 19:00:00|774|774|779|778|779|778|774|773|8700
1689015900000|2023-07-10 19:05:00|780|777|779|778|782|781|776|775|2800
1689016200000|2023-07-10 19:10:00|778|777|778|776|779|778|776|775|1800
1689016500000|2023-07-10 19:15:00|779|777|779|778|779|778|778|776|1100
1689016800000|2023-07-10 19:20:00|780|779|775|774|780|779|775|773|2700
1689017100000|2023-07-10 19:25:00|776|773|778|776|780|778|776|773|3700
1689017400000|2023-07-10 19:30:00|779|777|781|779|783|782|779|777|3000
1689017700000|2023-07-10 19:35:00|782|780|779|778|782|780|779|778|700
1689018000000|2023-07-10 19:40:00|780|779|778|776|780|779|774|773|4300
1689018300000|2023-07-10 19:45:00|779|777|780|779|780|779|777|776|5200
1689018600000|2023-07-10 19:50:00|779|778|784|782|784|783|779|778|6300
1689018900000|2023-07-10 19:55:00|785|783|789|785|789|786|783|782|11800
1689082200000|2023-07-11 13:30:00|793|790|792|790|796|792|785|781|15600
1689082500000|2023-07-11 13:35:00|794|791|795|792|798|796|789|786|12100
1689082800000|2023-07-11 13:40:00|794|793|782|780|795|793|772|770|17900
1689083100000|2023-07-11 13:45:00|781|779|782|780|788|785|777|775|6100
1689083400000|2023-07-11 13:50:00|784|781|783|781|789|786|781|779|3000
1689083700000|2023-07-11 13:55:00|784|780|788|786|788|787|781|779|4400
1689084000000|2023-07-11 14:00:00|787|785|781|779|790|788|781|779|8600
1689084300000|2023-07-11 14:05:00|780|777|777|775|780|777|774|772|3900
1689084600000|2023-07-11 14:10:00|778|774|776|773|781|778|775|772|1800
1689084900000|2023-07-11 14:15:00|775|772|775|773|778|775|773|771|2400
1689085200000|2023-07-11 14:20:00|774|772|777|775|779|777|774|772|900
1689085500000|2023-07-11 14:25:00|776|774|789|786|789|786|775|774|2500
1689085800000|2023-07-11 14:30:00|788|787|788|786|790|789|786|783|4700
1689086100000|2023-07-11 14:35:00|789|787|787|785|790|789|784|782|4100
1689086400000|2023-07-11 14:40:00|786|784|786|783|786|784|782|780|500
1689086700000|2023-07-11 14:45:00|785|782|784|783|788|786|783|781|2700
1689087000000|2023-07-11 14:50:00|783|782|783|781|785|783|779|777|4400
1689087300000|2023-07-11 14:55:00|782|780|773|771|783|780|773|771|3600
1689087600000|2023-07-11 15:00:00|774|772|771|770|774|773|770|769|2000
1689087900000|2023-07-11 15:05:00|772|769|764|762|774|771|764|762|5700
1689088200000|2023-07-11 15:10:00|765|763|771|769|772|770|765|762|2800
1689088500000|2023-07-11 15:15:00|772|770|775|772|777|775|771|770|2100
1689088800000|2023-07-11 15:20:00|774|773|775|773|782|780|773|771|1700
1689089100000|2023-07-11 15:25:00|774|772|767|765|775|773|765|762|4500
1689089400000|2023-07-11 15:30:00|766|764|768|766|768|766|762|760|5000
1689089700000|2023-07-11 15:35:00|767|765|772|770|774|772|767|765|3700
1689090000000|2023-07-11 15:40:00|776|769|774|771|776|774|772|769|2100
1689090300000|2023-07-11 15:45:00|773|770|770|768|774|770|768|766|2700
1689090600000|2023-07-11 15:50:00|769|767|767|765|770|769|765|764|1900
1689090900000|2023-07-11 15:55:00|766|764|767|766|767|766|766|764|1300
1689091200000|2023-07-11 16:00:00|766|765|764|762|767|766|763|762|3300
1689091500000|2023-07-11 16:05:00|765|763|764|762|766|764|762|761|700
1689091800000|2023-07-11 16:10:00|763|761|764|762|765|764|763|761|1300
1689092100000|2023-07-11 16:15:00|765|763|763|762|765|763|761|760|2500
1689092400000|2023-07-11 16:20:00|762|761|764|761|765|763|761|760|3500
1689092700000|2023-07-11 16:25:00|763|762|758|756|764|762|757|756|4100
1689093000000|2023-07-11 16:30:00|757|757|760|759|761|759|757|756|1700
1689093300000|2023-07-11 16:35:00|761|760|765|764|765|764|761|760|2300
1689093600000|2023-07-11 16:40:00|766|763|769|767|773|771|764|763|2500
1689093900000|2023-07-11 16:45:00|771|768|768|765|772|769|767|764|1100
1689094200000|2023-07-11 16:50:00|769|766|772|769|772|771|769|766|4200
1689094500000|2023-07-11 16:55:00|771|770|770|769|772|771|769|767|1600
1689094800000|2023-07-11 17:00:00|771|768|769|768|771|770|769|767|3600
1689095100000|2023-07-11 17:05:00|768|767|766|764|769|767|765|764|1100
1689095400000|2023-07-11 17:10:00|765|763|764|763|767|765|762|760|1300
1689095700000|2023-07-11 17:15:00|763|761|762|761|766|764|761|760|700
1689096000000|2023-07-11 17:20:00|763|762|762|760|764|762|760|758|1200
1689096300000|2023-07-11 17:25:00|761|759|761|758|765|763|760|758|900
1689096600000|2023-07-11 17:30:00|760|759|759|758|762|760|757|756|900
1689096900000|2023-07-11 17:35:00|762|757|759|757|762|760|758|756|2900
1689097200000|2023-07-11 17:40:00|758|758|758|756|760|758|757|756|4600
1689097500000|2023-07-11 17:45:00|757|757|753|751|757|757|751|750|4600
1689097800000|2023-07-11 17:50:00|754|752|754|752|755|753|752|750|2300
1689098100000|2023-07-11 17:55:00|755|753|755|753|756|755|753|753|2400
1689098400000|2023-07-11 18:00:00|756|754|755|753|757|755|753|752|1300
1689098700000|2023-07-11 18:05:00|754|752|754|753|756|754|753|752|1600
1689099000000|2023-07-11 18:10:00|753|752|754|752|754|753|753|752|600
1689099300000|2023-07-11 18:15:00|753|753|753|752|754|753|753|752|100
1689099600000|2023-07-11 18:20:00|752|751|746|745|752|751|745|743|7300
1689099900000|2023-07-11 18:25:00|747|744|746|745|748|746|745|743|900
1689100200000|2023-07-11 18:30:00|744|742|742|740|744|742|739|737|10200
1689100500000|2023-07-11 18:35:00|741|739|743|742|743|742|738|736|3900
1689100800000|2023-07-11 18:40:00|744|741|750|748|750|748|743|741|1500
1689101100000|2023-07-11 18:45:00|751|750|750|747|754|752|747|745|4300
1689101400000|2023-07-11 18:50:00|751|748|751|749|752|750|750|748|200
1689101700000|2023-07-11 18:55:00|750|748|751|750|751|750|749|748|800
1689102000000|2023-07-11 19:00:00|750|749|754|752|754|753|749|748|2600
1689102300000|2023-07-11 19:05:00|753|751|752|750|753|752|750|749|600
1689102600000|2023-07-11 19:10:00|753|751|758|755|758|757|753|750|2400
1689102900000|2023-07-11 19:15:00|757|756|758|756|759|757|755|753|3600
1689103200000|2023-07-11 19:20:00|757|755|760|758|760|759|757|755|900
1689103500000|2023-07-11 19:25:00|761|759|760|758|762|760|758|757|2700
1689103800000|2023-07-11 19:30:00|759|757|757|755|762|760|756|754|1300
1689104100000|2023-07-11 19:35:00|756|754|756|755|758|756|755|754|100
1689104400000|2023-07-11 19:40:00|757|756|754|753|757|756|754|753|1200
1689104700000|2023-07-11 19:45:00|753|752|755|754|756|755|753|751|2500
1689105000000|2023-07-11 19:50:00|754|753|752|750|755|754|752|750|1900
1689105300000|2023-07-11 19:55:00|751|751|753|750|753|751|749|748|8900
1689168600000|2023-07-12 13:30:00|789|768|776|770|789|778|774|768|5500
1689168900000|2023-07-12 13:35:00|777|771|773|771|778|775|771|769|5900
1689169200000|2023-07-12 13:40:00|772|770|764|762|772|770|764|762|4600
1689169500000|2023-07-12 13:45:00|762|760|757|754|763|762|757|754|4300
1689169800000|2023-07-12 13:50:00|758|755|763|760|763|760|754|752|1600
1689170100000|2023-07-12 13:55:00|762|761|768|755|771|767|762|755|4000
1689170400000|2023-07-12 14:00:00|767|758|768|766|771|767|766|758|2800
1689170700000|2023-07-12 14:05:00|769|765|768|765|770|768|767|764|2900
1689171000000|2023-07-12 14:10:00|767|766|769|767|771|770|766|763|5200
1689171300000|2023-07-12 14:15:00|771|768|778|776|779|777|770|767|4600
1689171600000|2023-07-12 14:20:00|779|775|784|781|786|784|779|775|2900
1689171900000|2023-07-12 14:25:00|783|780|774|771|783|780|773|770|6200
1689172200000|2023-07-12 14:30:00|775|772|776|773|776|775|771|770|1400
1689172500000|2023-07-12 14:35:00|775|772|774|773|776|775|772|770|5300
1689172800000|2023-07-12 14:40:00|775|774|776|773|777|775|772|770|2900
1689173100000|2023-07-12 14:45:00|777|774|775|773|777|775|773|771|500
1689173400000|2023-07-12 14:50:00|776|774|774|773|776|775|773|772|500
1689173700000|2023-07-12 14:55:00|775|772|775|773|776|775|772|771|2300
1689174000000|2023-07-12 15:00:00|774|772|773|772|775|773|772|770|200
1689174300000|2023-07-12 15:05:00|772|771|773|770|775|773|771|770|800
1689174600000|2023-07-12 15:10:00|772|771|772|771|774|773|772|770|1100
1689174900000|2023-07-12 15:15:00|773|772|772|770|775|773|772|770|700
1689175200000|2023-07-12 15:20:00|771|769|771|769|772|771|770|769|1100
1689175500000|2023-07-12 15:25:00|770|770|772|771|774|772|770|769|800
1689175800000|2023-07-12 15:30:00|773|770|771|770|773|771|770|769|900
1689176100000|2023-07-12 15:35:00|770|769|771|769|773|771|770|769|1200
1689176400000|2023-07-12 15:40:00|770|768|766|765|771|769|766|765|5000
1689176700000|2023-07-12 15:45:00|768|766|768|765|769|768|767|765|800
1689177000000|2023-07-12 15:50:00|767|766|768|766|769|767|766|765|2300
1689177300000|2023-07-12 15:55:00|767|765|767|765|768|766|766|765|100
1689177600000|2023-07-12 16:00:00|766|764|764|763|767|764|764|763|1000
1689177900000|2023-07-12 16:05:00|763|762|763|761|763|762|762|760|1100
1689178200000|2023-07-12 16:10:00|762|760|763|762|764|762|762|760|800
1689178500000|2023-07-12 16:15:00|764|763|765|763|765|763|763|761|600
1689178800000|2023-07-12 16:20:00|764|762|763|761|765|764|763|761|1000
1689179100000|2023-07-12 16:25:00|764|762|764|763|765|763|763|761|900
1689179400000|2023-07-12 16:30:00|763|762|764|762|764|763|763|761|300
1689179700000|2023-07-12 16:35:00|763|761|763|762|764|762|763|761|400
1689180000000|2023-07-12 16:40:00|762|761|761|760|763|761|761|760|500
1689180300000|2023-07-12 16:45:00|762|761|762|761|763|761|762|760|300
1689180600000|2023-07-12 16:50:00|761|760|764|763|764|763|761|760|800
1689180900000|2023-07-12 16:55:00|763|761|763|762|763|762|762|760|500
1689181200000|2023-07-12 17:00:00|764|763|764|762|766|764|762|761|1600
1689181500000|2023-07-12 17:05:00|763|763|764|763|764|763|763|762|100
1689181800000|2023-07-12 17:10:00|763|762|765|763|765|763|762|761|1000
1689182100000|2023-07-12 17:15:00|764|764|763|761|764|764|762|761|400
1689182400000|2023-07-12 17:20:00|762|760|762|760|763|761|761|760|400
1689182700000|2023-07-12 17:25:00||761||761||761||761|400
1689183000000|2023-07-12 17:30:00|763|762|765|763|765|764|763|762|1100
1689183300000|2023-07-12 17:35:00|764|764|764|763|765|764|763|762|800
1689183600000|2023-07-12 17:40:00|763|762|763|762|763|762|763|762|100
1689183900000|2023-07-12 17:45:00|762|761|764|763|764|763|762|761|900
1689184200000|2023-07-12 17:50:00|765|764|766|764|767|765|765|763|400
1689184500000|2023-07-12 17:55:00|765|763|770|768|772|769|765|763|1000
1689184800000|2023-07-12 18:00:00|769|767|767|766|769|767|767|766|1000
1689185100000|2023-07-12 18:05:00|766|765|767|766|768|766|766|764|600
1689185400000|2023-07-12 18:10:00|768|767|768|767|768|767|768|767|100
1689185700000|2023-07-12 18:15:00|769|768|768|767|769|768|768|766|800
1689186000000|2023-07-12 18:20:00|767|766|768|767|768|767|767|765|600
1689186300000|2023-07-12 18:25:00|769|766|770|769|771|769|769|766|500
1689186600000|2023-07-12 18:30:00|769|767|769|768|769|769|769|767|100
1689186900000|2023-07-12 18:35:00|770|769|770|769|771|770|770|768|300
1689187200000|2023-07-12 18:40:00|769|768|769|767|770|769|769|767|500
1689187500000|2023-07-12 18:45:00|768|768|768|766|768|768|768|766|200
1689187800000|2023-07-12 18:50:00|767|767|768|767|768|767|767|766|600
1689188100000|2023-07-12 18:55:00|769|768|769|768|770|768|769|768|800
1689188400000|2023-07-12 19:00:00|768|767|768|766|768|767|767|766|300
1689188700000|2023-07-12 19:05:00||767||767||767||766|400
1689189000000|2023-07-12 19:10:00|769|766|768|767|769|768|768|766|1000
1689189300000|2023-07-12 19:15:00|767|766|767|766|768|767|767|766|0
1689189600000|2023-07-12 19:20:00|766|765|765|763|766|766|764|763|1500
1689189900000|2023-07-12 19:25:00|766|764|766|765|766|765|766|763|1300
1689190200000|2023-07-12 19:30:00|765|764|763|762|766|765|763|762|3500
1689190500000|2023-07-12 19:35:00|764|763|767|765|767|765|764|762|900
1689190800000|2023-07-12 19:40:00|766|766|766|765|767|766|766|765|400
1689191100000|2023-07-12 19:45:00|765|764|765|763|766|765|764|763|1500
1689191400000|2023-07-12 19:50:00|764|762|766|764|766|765|764|762|600
1689191700000|2023-07-12 19:55:00|765|763|767|761|767|766|764|761|6700
1689255000000|2023-07-13 13:30:00|776|768|813|808|813|808|769|767|13500
1689255300000|2023-07-13 13:35:00|812|807|803|802|819|816|789|785|22100
1689255600000|2023-07-13 13:40:00|801|800|828|825|829|826|801|799|13800
1689255900000|2023-07-13 13:45:00|830|826|852|849|854|851|830|826|9700
1689256200000|2023-07-13 13:50:00|851|848|860|859|864|861|848|844|12300
1689256500000|2023-07-13 13:55:00|859|856|857|855|874|871|854|851|9300
1689256800000|2023-07-13 14:00:00|855|856|837|836|855|856|834|832|11800
1689257100000|2023-07-13 14:05:00|838|833|839|837|840|838|832|830|7000
1689257400000|2023-07-13 14:10:00|840|836|839|837|840|839|836|833|8600
1689257700000|2023-07-13 14:15:00|840|839|846|844|847|846|837|835|9700
1689258000000|2023-07-13 14:20:00|845|843|839|838|845|844|836|834|4600
1689258300000|2023-07-13 14:25:00|840|837|839|837|842|839|834|832|8700
1689258600000|2023-07-13 14:30:00|840|838|842|841|848|846|840|838|11600
1689258900000|2023-07-13 14:35:00|844|842|851|848|854|851|844|842|7400
1689259200000|2023-07-13 14:40:00|850|850|849|848|853|852|846|845|6000
1689259500000|2023-07-13 14:45:00|850|847|847|844|855|853|845|843|3700
1689259800000|2023-07-13 14:50:00|846|843|846|844|850|848|845|843|3200
1689260100000|2023-07-13 14:55:00|845|845|838|836|845|845|838|836|3800
1689260400000|2023-07-13 15:00:00|837|835|830|827|839|837|824|822|6800
1689260700000|2023-07-13 15:05:00|829|826|829|827|833|831|828|826|2200
1689261000000|2023-07-13 15:10:00|828|826|823|821|830|828|823|821|7700
1689261300000|2023-07-13 15:15:00|822|822|826|824|828|826|822|820|2400
1689261600000|2023-07-13 15:20:00|827|825|826|824|830|828|826|824|1400
1689261900000|2023-07-13 15:25:00|825|825|839|836|839|837|825|825|4700
1689262200000|2023-07-13 15:30:00|840|837|840|838|842|841|835|833|3500
1689262500000|2023-07-13 15:35:00|842|839|850|849|854|853|842|839|7800
1689262800000|2023-07-13 15:40:00|851|850|855|854|857|856|851|849|5600
1689263100000|2023-07-13 15:45:00|857|853|847|846|857|854|847|846|7900
1689263400000|2023-07-13 15:50:00|848|845|847|846|854|851|847|844|3800
1689263700000|2023-07-13 15:55:00|849|845|855|854|857|854|849|845|2200
1689264000000|2023-07-13 16:00:00|857|855|855|853|863|861|855|852|7300
1689264300000|2023-07-13 16:05:00|854|851|863|861|870|868|852|851|7400
1689264600000|2023-07-13 16:10:00|864|862|867|866|867|866|860|859|2300
1689264900000|2023-07-13 16:15:00|869|867|871|868|882|879|868|866|10900
1689265200000|2023-07-13 16:20:00|870|869|880|878|880|878|870|869|5400
1689265500000|2023-07-13 16:25:00|879|876|876|873|882|880|875|873|4900
1689265800000|2023-07-13 16:30:00|875|874|859|858|876|875|859|857|7200
1689266100000|2023-07-13 16:35:00|861|859|864|863|867|866|861|859|3100
1689266400000|2023-07-13 16:40:00|865|862|859|858|867|864|859|858|1400
1689266700000|2023-07-13 16:45:00|860|856|869|866|869|867|858|856|3100
1689267000000|2023-07-13 16:50:00|868|864|867|865|871|869|866|864|3400
1689267300000|2023-07-13 16:55:00|868|866|867|865|869|867|866|864|1600
1689267600000|2023-07-13 17:00:00|866|864|873|871|873|871|865|863|2500
1689267900000|2023-07-13 17:05:00|874|870|870|868|874|873|866|863|4100
1689268200000|2023-07-13 17:10:00|869|866|865|863|870|867|863|860|2900
1689268500000|2023-07-13 17:15:00|866|864|864|863|867|866|863|862|2600
1689268800000|2023-07-13 17:20:00|865|862|865|863|868|866|863|862|900
1689269100000|2023-07-13 17:25:00|866|864|865|864|867|866|864|862|1700
1689269400000|2023-07-13 17:30:00|864|863|869|867|871|870|864|862|1500
1689269700000|2023-07-13 17:35:00|868|866|873|871|875|873|868|866|3500
1689270000000|2023-07-13 17:40:00|872|870|874|872|874|873|869|866|2900
1689270300000|2023-07-13 17:45:00|873|871|871|868|877|874|870|868|1100
1689270600000|2023-07-13 17:50:00|870|869|871|870|873|871|869|867|1100
1689270900000|2023-07-13 17:55:00|873|869|873|871|875|873|873|869|1200
1689271200000|2023-07-13 18:00:00|874|872|878|875|879|877|873|872|3000
1689271500000|2023-07-13 18:05:00|877|877|880|878|883|881|876|874|4600
1689271800000|2023-07-13 18:10:00|879|877|886|883|888|887|878|876|11100
1689272100000|2023-07-13 18:15:00|885|884|885|883|887|886|883|880|4500
1689272400000|2023-07-13 18:20:00|884|882|892|889|893|891|884|881|7200
1689272700000|2023-07-13 18:25:00|891|890|887|884|892|890|885|883|2200
1689273000000|2023-07-13 18:30:00|886|885|875|873|890|888|875|873|6000
1689273300000|2023-07-13 18:35:00|877|875|885|881|889|886|877|875|3500
1689273600000|2023-07-13 18:40:00|884|880|880|879|887|885|880|879|3000
1689273900000|2023-07-13 18:45:00|881|878|885|884|889|888|880|878|7600
1689274200000|2023-07-13 18:50:00|886|885|891|889|892|890|886|884|1700
1689274500000|2023-07-13 18:55:00|890|888|896|893|896|894|889|888|2300
1689274800000|2023-07-13 19:00:00|895|892|889|887|897|895|886|884|1400
1689275100000|2023-07-13 19:05:00|890|888|883|880|891|890|881|879|5600
1689275400000|2023-07-13 19:10:00|882|878|874|872|883|878|871|870|6700
1689275700000|2023-07-13 19:15:00|875|873|869|867|875|873|864|862|13100
1689276000000|2023-07-13 19:20:00|870|868|867|865|872|870|864|863|10900
1689276300000|2023-07-13 19:25:00|866|868|870|869|876|874|866|867|12900
1689276600000|2023-07-13 19:30:00|869|867|872|870|873|871|866|864|14900
1689276900000|2023-07-13 19:35:00|873|871|873|871|876|875|873|871|15800
1689277200000|2023-07-13 19:40:00|874|872|871|870|875|874|871|870|4600
1689277500000|2023-07-13 19:45:00|872|871|871|870|872|871|869|867|2000
1689277800000|2023-07-13 19:50:00|872|871|874|873|874|873|871|870|4900
1689278100000|2023-07-13 19:55:00|873|872|874|865|874|873|872|865|7400
1689341400000|2023-07-14 13:30:00|872|870|849|845|874|870|840|837|7900
1689341700000|2023-07-14 13:35:00|852|846|861|858|867|863|849|845|15000
1689342000000|2023-07-14 13:40:00|865|859|853|851|867|865|853|851|7600
1689342300000|2023-07-14 13:45:00|855|852|867|863|873|870|855|852|12900
1689342600000|2023-07-14 13:50:00|866|864|868|866|870|866|858|855|5700
1689342900000|2023-07-14 13:55:00|869|867|869|865|870|868|862|860|4000
1689343200000|2023-07-14 14:00:00|868|862|867|864|870|865|862|860|8100
1689343500000|2023-07-14 14:05:00|866|863|855|853|866|865|854|852|11400
1689343800000|2023-07-14 14:10:00|856|854|853|850|857|855|848|846|9500
1689344100000|2023-07-14 14:15:00|854|851|854|852|857|855|852|850|1800
1689344400000|2023-07-14 14:20:00|853|853|862|859|864|862|853|852|5100
1689344700000|2023-07-14 14:25:00|863|860|859|858|863|861|859|856|2000
1689345000000|2023-07-14 14:30:00|860|859|874|873|874|873|859|858|7200
1689345300000|2023-07-14 14:35:00|873|871|867|865|874|872|863|861|3400
1689345600000|2023-07-14 14:40:00|866|864|867|865|868|866|865|863|3500
1689345900000|2023-07-14 14:45:00|868|866|867|866|868|867|862|861|5200
1689346200000|2023-07-14 14:50:00|866|864|869|867|869|868|862|860|5500
1689346500000|2023-07-14 14:55:00|870|868|869|866|875|873|868|865|10000
1689346800000|2023-07-14 15:00:00|868|865|869|868|872|869|866|863|1300
1689347100000|2023-07-14 15:05:00|868|866|868|865|872|869|866|865|300
1689347400000|2023-07-14 15:10:00|867|866|866|865|868|867|866|865|2700
1689347700000|2023-07-14 15:15:00|867|863|864|863|867|863|861|860|7100
1689348000000|2023-07-14 15:20:00|865|862|862|860|865|863|861|859|400
1689348300000|2023-07-14 15:25:00|863|861|858|857|863|861|857|855|2200
1689348600000|2023-07-14 15:30:00|859|856|854|852|859|857|854|852|5200
1689348900000|2023-07-14 15:35:00|855|853|852|850|856|854|850|849|4100
1689349200000|2023-07-14 15:40:00|851|849|849|848|852|850|848|847|3200
1689349500000|2023-07-14 15:45:00|847|846|843|841|849|847|842|841|10100
1689349800000|2023-07-14 15:50:00|842|840|838|836|843|840|837|835|3100
1689350100000|2023-07-14 15:55:00|837|835|846|844|846|845|837|835|5700
1689350400000|2023-07-14 16:00:00|844|843|836|835|844|843|836|835|5700
1689350700000|2023-07-14 16:05:00|837|833|835|833|837|834|832|830|6300
1689351000000|2023-07-14 16:10:00|836|834|834|832|837|834|833|831|1300
1689351300000|2023-07-14 16:15:00|835|833|836|834|837|835|835|833|2400
1689351600000|2023-07-14 16:20:00|835|835|832|831|836|835|831|829|4000
1689351900000|2023-07-14 16:25:00|833|832|834|832|838|836|833|832|3300
1689352200000|2023-07-14 16:30:00|836|833|834|833|836|834|831|830|1800
1689352500000|2023-07-14 16:35:00|832|831|833|832|836|834|832|831|1300
1689352800000|2023-07-14 16:40:00|834|831|832|830|834|832|831|830|2100
1689353100000|2023-07-14 16:45:00|831|832|833|832|834|832|831|831|1700
1689353400000|2023-07-14 16:50:00|834|831|833|832|834|833|833|831|400
1689353700000|2023-07-14 16:55:00|832|831|831|829|833|832|830|828|1800
1689354000000|2023-07-14 17:00:00|830|828|821|820|830|828|820|817|14300
1689354300000|2023-07-14 17:05:00|820|818|820|818|820|818|816|815|900
1689354600000|2023-07-14 17:10:00|819|819|822|821|825|822|819|819|3100
1689354900000|2023-07-14 17:15:00|821|819|816|813|822|819|812|811|2600
1689355200000|2023-07-14 17:20:00|815|814|811|810|816|814|810|807|4400
1689355500000|2023-07-14 17:25:00|812|809|812|810|813|812|811|809|5300
1689355800000|2023-07-14 17:30:00|811|811|813|811|814|812|810|808|2800
1689356100000|2023-07-14 17:35:00|812|810|810|808|812|810|808|807|5400
1689356400000|2023-07-14 17:40:00|809|809|808|806|812|810|808|806|3100
1689356700000|2023-07-14 17:45:00|807|803|806|803|807|804|801|799|8000
1689357000000|2023-07-14 17:50:00|805|804|805|804|810|808|805|803|700
1689357300000|2023-07-14 17:55:00|806|805|798|796|806|805|797|796|3700
1689357600000|2023-07-14 18:00:00|799|795|799|797|800|799|794|792|3300
1689357900000|2023-07-14 18:05:00|798|798|797|795|804|802|796|795|8400
1689358200000|2023-07-14 18:10:00|796|796|798|797|801|798|795|794|1700
1689358500000|2023-07-14 18:15:00|799|795|794|792|799|796|793|791|4500
1689358800000|2023-07-14 18:20:00|793|791|781|780|794|791|780|778|14200
1689359100000|2023-07-14 18:25:00|782|777|779|777|782|779|774|772|10800
1689359400000|2023-07-14 18:30:00|780|776|780|779|783|780|775|773|3300
1689359700000|2023-07-14 18:35:00|781|778|772|771|785|783|772|770|13300
1689360000000|2023-07-14 18:40:00|771|770|777|775|778|776|768|765|3800
1689360300000|2023-07-14 18:45:00|776|774|780|778|782|780|775|773|5400
1689360600000|2023-07-14 18:50:00|781|779|786|784|787|784|779|778|4500
1689360900000|2023-07-14 18:55:00|787|785|790|788|790|788|785|784|5200
1689361200000|2023-07-14 19:00:00|789|787|789|786|790|788|784|781|1900
1689361500000|2023-07-14 19:05:00|790|787|790|789|792|790|788|785|2400
1689361800000|2023-07-14 19:10:00|791|788|790|788|791|788|784|783|1000
1689362100000|2023-07-14 19:15:00|789|789|791|789|791|789|788|787|1900
1689362400000|2023-07-14 19:20:00|790|790|788|787|791|790|788|787|4700
1689362700000|2023-07-14 19:25:00|789|788|788|787|789|788|787|786|2200
1689363000000|2023-07-14 19:30:00|787|786|787|785|790|788|786|785|3900
1689363300000|2023-07-14 19:35:00|786|784|787|786|788|786|784|783|5000
1689363600000|2023-07-14 19:40:00|786|784|785|783|786|784|782|781|7300
1689363900000|2023-07-14 19:45:00|784|784|785|784|787|786|784|783|2200
1689364200000|2023-07-14 19:50:00|784|783|789|788|789|788|784|783|6200
1689364500000|2023-07-14 19:55:00|790|789|798|788|798|790|787|785|5800
1689600600000|2023-07-17 13:30:00|801|795|782|778|801|795|775|772|7200
1689600900000|2023-07-17 13:35:00|783|780|786|783|794|790|781|776|10500
1689601200000|2023-07-17 13:40:00|785|782|795|793|795|793|785|782|1900
1689601500000|2023-07-17 13:45:00|797|794|800|799|801|799|795|793|3600
1689601800000|2023-07-17 13:50:00|799|798|807|804|809|806|798|795|4700
1689602100000|2023-07-17 13:55:00|806|801|808|806|810|809|803|800|5900
1689602400000|2023-07-17 14:00:00|809|807|822|819|823|821|807|805|10600
1689602700000|2023-07-17 14:05:00|821|816|816|813|822|817|811|810|2700
1689603000000|2023-07-17 14:10:00|815|811|819|816|819|816|810|807|2700
1689603300000|2023-07-17 14:15:00|818|817|826|824|826|824|817|815|5200
1689603600000|2023-07-17 14:20:00|824|823|829|827|840|838|824|822|7100
1689603900000|2023-07-17 14:25:00|828|825|831|830|831|830|827|825|4200
1689604200000|2023-07-17 14:30:00|830|828|825|823|830|828|825|823|3300
1689604500000|2023-07-17 14:35:00|826|822|823|820|827|824|820|818|2000
1689604800000|2023-07-17 14:40:00|822|819|808|805|823|819|808|805|7300
1689605100000|2023-07-17 14:45:00|807|806|811|808|813|812|807|805|4000
1689605400000|2023-07-17 14:50:00|810|807|808|806|810|808|805|802|6000
1689605700000|2023-07-17 14:55:00|809|805|807|804|809|806|804|802|6600
1689606000000|2023-07-17 15:00:00|808|805|811|809|811|809|806|804|4300
1689606300000|2023-07-17 15:05:00|812|810|812|809|813|811|810|808|2300
1689606600000|2023-07-17 15:10:00|811|810|814|813|814|813|808|806|3500
1689606900000|2023-07-17 15:15:00|815|812|808|805|815|813|808|805|3600
1689607200000|2023-07-17 15:20:00|809|806|805|802|809|807|802|800|3700
1689607500000|2023-07-17 15:25:00|804|803|800|799|805|803|799|797|2000
1689607800000|2023-07-17 15:30:00|801|800|801|799|804|802|798|797|8800
1689608100000|2023-07-17 15:35:00|802|800|798|797|803|800|798|797|1500
1689608400000|2023-07-17 15:40:00|797|796|796|795|798|796|796|795|2200
1689608700000|2023-07-17 15:45:00|799|798|793|792|800|798|793|792|1500
1689609000000|2023-07-17 15:50:00|792|791|794|792|794|792|791|790|2400
1689609300000|2023-07-17 15:55:00|793|791|798|796|798|796|793|791|300
1689609600000|2023-07-17 16:00:00|797|797|793|791|799|797|793|791|1400
1689609900000|2023-07-17 16:05:00|794|792|800|798|800|799|793|791|300
1689610200000|2023-07-17 16:10:00|799|799|802|801|802|801|798|796|600
1689610500000|2023-07-17 16:15:00|803|802|799|798|804|802|799|797|4900
1689610800000|2023-07-17 16:20:00|798|796|796|795|799|797|796|794|900
1689611100000|2023-07-17 16:25:00|797|794|794|792|797|796|794|791|1900
1689611400000|2023-07-17 16:30:00|793|791|792|791|793|792|788|786|1400
1689611700000|2023-07-17 16:35:00|791|790|792|791|793|791|790|788|1500
1689612000000|2023-07-17 16:40:00|793|792|793|792|794|792|792|791|400
1689612300000|2023-07-17 16:45:00|794|793|797|795|798|796|794|792|1300
1689612600000|2023-07-17 16:50:00|798|796|798|796|799|797|794|793|5500
1689612900000|2023-07-17 16:55:00|797|795|796|795|797|796|795|793|2400
1689613200000|2023-07-17 17:00:00|797|794|796|795|797|795|793|792|500
1689613500000|2023-07-17 17:05:00|797|793|790|789|797|793|790|789|3600
1689613800000|2023-07-17 17:10:00|791|790|784|782|791|790|784|782|7000
1689614100000|2023-07-17 17:15:00|785|783|782|780|785|783|781|780|1100
1689614400000|2023-07-17 17:20:00|781|781|777|775|784|782|777|775|7300
1689614700000|2023-07-17 17:25:00|776|776|780|779|780|779|776|775|2200
1689615000000|2023-07-17 17:30:00|781|778|778|776|782|780|777|776|500
1689615300000|2023-07-17 17:35:00|777|777|777|775|780|778|776|775|5200
1689615600000|2023-07-17 17:40:00|778|776|780|778|782|781|778|775|2800
1689615900000|2023-07-17 17:45:00|779|779|778|776|781|779|777|775|1200
1689616200000|2023-07-17 17:50:00|779|777|780|778|780|779|778|775|800
1689616500000|2023-07-17 17:55:00|781|779|777|775|781|779|777|775|1000
1689616800000|2023-07-17 18:00:00|778|776|777|775|778|776|774|773|2700
1689617100000|2023-07-17 18:05:00|776|774|772|770|776|774|772|770|2200
1689617400000|2023-07-17 18:10:00|771|771|769|768|772|771|769|768|300
1689617700000|2023-07-17 18:15:00|770|769|771|768|771|769|767|765|1500
1689618000000|2023-07-17 18:20:00|770|769|768|766|771|770|767|765|5000
1689618300000|2023-07-17 18:25:00|767|767|770|769|770|769|767|766|300
1689618600000|2023-07-17 18:30:00|769|767|762|760|769|767|762|760|3600
1689618900000|2023-07-17 18:35:00|761|762|764|763|768|766|761|760|3900
1689619200000|2023-07-17 18:40:00|763|760|766|765|766|765|761|760|5200
1689619500000|2023-07-17 18:45:00|765|764|759|757|766|764|759|757|1400
1689619800000|2023-07-17 18:50:00|758|758|761|760|764|763|758|757|2800
1689620100000|2023-07-17 18:55:00|760|757|759|758|763|761|759|757|1700
1689620400000|2023-07-17 19:00:00|760|757|761|759|764|762|758|757|2400
1689620700000|2023-07-17 19:05:00|760|757|759|757|761|760|758|756|5700
1689621000000|2023-07-17 19:10:00|758|758|762|761|762|761|758|756|1300
1689621300000|2023-07-17 19:15:00|763|760|763|761|763|761|760|757|2900
1689621600000|2023-07-17 19:20:00|762|760|757|756|763|760|757|755|2300
1689621900000|2023-07-17 19:25:00|758|757|755|754|759|757|754|752|1300
1689622200000|2023-07-17 19:30:00|756|753|760|759|761|760|754|752|1700
1689622500000|2023-07-17 19:35:00|759|758|758|757|760|758|757|756|700
1689622800000|2023-07-17 19:40:00|759|758|761|760|761|760|758|757|1600
1689623100000|2023-07-17 19:45:00|760|759|756|755|760|759|756|755|2800
1689623400000|2023-07-17 19:50:00|757|756|756|755|758|757|756|754|2000
1689623700000|2023-07-17 19:55:00|757|756|770|755|770|756|755|754|10400
1689687000000|2023-07-18 13:30:00|732|726|720|716|732|728|718|711|5100
1689687300000|2023-07-18 13:35:00|719|715|717|713|721|716|705|701|12200
1689687600000|2023-07-18 13:40:00|716|712|716|713|717|715|709|707|6500
1689687900000|2023-07-18 13:45:00|718|715|717|715|720|717|711|710|5800
1689688200000|2023-07-18 13:50:00|716|714|713|710|716|714|707|706|6200
1689688500000|2023-07-18 13:55:00|712|708|730|727|730|728|711|708|3800
1689688800000|2023-07-18 14:00:00|733|728|733|731|735|733|729|727|3400
1689689100000|2023-07-18 14:05:00|735|732|737|735|740|738|730|727|6600
1689689400000|2023-07-18 14:10:00|738|736|744|742|745|742|735|733|7200
1689689700000|2023-07-18 14:15:00|741|740|737|735|744|741|736|735|3100
1689690000000|2023-07-18 14:20:00|735|733|741|739|741|740|735|733|6700
1689690300000|2023-07-18 14:25:00|740|741|738|737|745|742|738|737|9700
1689690600000|2023-07-18 14:30:00|737|735|733|730|738|736|732|730|1500
1689690900000|2023-07-18 14:35:00|732|731|736|735|738|736|731|730|1800
1689691200000|2023-07-18 14:40:00|735|734|741|740|741|740|734|733|2100
1689691500000|2023-07-18 14:45:00|740|739|739|737|742|741|739|736|2300
1689691800000|2023-07-18 14:50:00|738|736|739|738|740|738|736|734|1000
1689692100000|2023-07-18 14:55:00|738|737|737|735|741|739|737|735|1200
1689692400000|2023-07-18 15:00:00|738|736|737|735|738|736|733|732|2700
1689692700000|2023-07-18 15:05:00|736|734|736|733|736|735|734|732|1200
1689693000000|2023-07-18 15:10:00|737|734|738|737|740|738|736|734|1800
1689693300000|2023-07-18 15:15:00|739|738|737|736|741|739|737|734|800
1689693600000|2023-07-18 15:20:00|736|735|734|733|737|736|734|733|500
1689693900000|2023-07-18 15:25:00|733|732|735|733|737|735|733|732|1500
1689694200000|2023-07-18 15:30:00|734|734|733|732|735|734|733|731|500
1689694500000|2023-07-18 15:35:00|734|731|732|731|735|733|732|731|2500
1689694800000|2023-07-18 15:40:00|731|730|729|727|734|732|727|725|2900
1689695100000|2023-07-18 15:45:00|731|728|734|732|734|732|729|728|1900
1689695400000|2023-07-18 15:50:00|733|731|733|732|734|732|732|731|900
1689695700000|2023-07-18 15:55:00|734|733|738|736|739|737|734|733|2300
1689696000000|2023-07-18 16:00:00|737|737|742|741|746|744|737|736|1900
1689696300000|2023-07-18 16:05:00|744|740|748|746|748|746|744|740|1900
1689696600000|2023-07-18 16:10:00|747|747|750|748|750|749|747|744|1200
1689696900000|2023-07-18 16:15:00|749|749|753|752|753|752|749|748|500
1689697200000|2023-07-18 16:20:00|754|751|748|747|755|753|748|746|1600
1689697500000|2023-07-18 16:25:00|749|746|752|750|752|751|748|746|1200
1689697800000|2023-07-18 16:30:00|751|749|751|749|753|751|750|748|1000
1689698100000|2023-07-18 16:35:00|752|750|753|751|755|753|751|749|700
1689698400000|2023-07-18 16:40:00|754|752|750|748|754|752|750|748|1200
1689698700000|2023-07-18 16:45:00|749|747|747|744|750|747|742|740|2400
1689699000000|2023-07-18 16:50:00|746|743|743|740|747|743|740|738|5300
1689699300000|2023-07-18 16:55:00|742|739|740|738|743|741|740|737|500
1689699600000|2023-07-18 17:00:00|741|739|740|738|742|741|740|738|1600
1689699900000|2023-07-18 17:05:00|741|739|739|737|741|739|737|736|2600
1689700200000|2023-07-18 17:10:00|738|738|738|736|740|738|736|735|100
1689700500000|2023-07-18 17:15:00|739|737|733|731|739|737|732|731|2800
1689700800000|2023-07-18 17:20:00|732|730|730|728|733|730|730|728|500
1689701100000|2023-07-18 17:25:00|732|730|732|731|734|732|731|729|700
1689701400000|2023-07-18 17:30:00|733|730|736|734|736|734|733|730|600
1689701700000|2023-07-18 17:35:00|735|733|738|736|738|736|734|733|200
1689702000000|2023-07-18 17:40:00|737|737|743|741|743|741|737|737|2600
1689702300000|2023-07-18 17:45:00|742|740|743|742|743|742|741|739|2400
1689702600000|2023-07-18 17:50:00|742|741|742|741|743|741|742|740|900
1689702900000|2023-07-18 17:55:00|741|740|743|742|743|742|741|739|600
1689703200000|2023-07-18 18:00:00|742|741|743|741|743|742|741|740|500
1689703500000|2023-07-18 18:05:00|742|742|743|742|743|742|742|742|4200
1689703800000|2023-07-18 18:10:00|744|743|748|746|748|746|743|742|1200
1689704100000|2023-07-18 18:15:00|747|745|750|748|750|748|746|745|1500
1689704400000|2023-07-18 18:20:00|752|747|753|751|754|751|752|747|1200
1689704700000|2023-07-18 18:25:00|754|752|755|753|755|753|753|752|600
1689705000000|2023-07-18 18:30:00|754|754|753|751|754|754|753|751|1000
1689705300000|2023-07-18 18:35:00|752|750|754|753|755|753|752|750|300
1689705600000|2023-07-18 18:40:00|753|752|753|752|754|752|752|750|4700
1689705900000|2023-07-18 18:45:00|752|751|756|755|756|755|752|751|600
1689706200000|2023-07-18 18:50:00|757|754|754|752|757|755|753|752|2100
1689706500000|2023-07-18 18:55:00|753|753|754|753|755|754|753|753|500
1689706800000|2023-07-18 19:00:00|753|752|750|748|754|752|749|748|600
1689707100000|2023-07-18 19:05:00|751|747|752|750|753|751|751|747|400
1689707400000|2023-07-18 19:10:00|751|749|752|750|752|751|750|749|400
1689707700000|2023-07-18 19:15:00|751|749|750|748|752|749|749|748|600
1689708000000|2023-07-18 19:20:00|749|747|748|746|749|747|748|746|700
1689708300000|2023-07-18 19:25:00|747|747|743|741|747|747|743|741|1200
1689708600000|2023-07-18 19:30:00|744|742|745|744|745|744|743|742|4500
1689708900000|2023-07-18 19:35:00|744|743|745|744|745|744|744|743|300
1689709200000|2023-07-18 19:40:00|743|742|742|741|743|742|741|740|1500
1689709500000|2023-07-18 19:45:00|741|740|741|740|744|742|741|740|1300
1689709800000|2023-07-18 19:50:00|743|741|740|739|743|741|738|737|5400
1689710100000|2023-07-18 19:55:00|739|738|747|736|747|738|737|736|5800
1689773400000|2023-07-19 13:30:00|745|740|755|752|763|760|745|740|3600
1689773700000|2023-07-19 13:35:00|756|753|756|754|761|757|755|750|3100
1689774000000|2023-07-19 13:40:00|757|755|773|770|773|771|755|753|10800
1689774300000|2023-07-19 13:45:00|774|771|777|775|783|781|772|769|11500
1689774600000|2023-07-19 13:50:00|778|772|778|776|780|778|770|767|5400
1689774900000|2023-07-19 13:55:00|777|775|772|769|778|776|768|767|6200
1689775200000|2023-07-19 14:00:00|771|770|764|762|773|771|763|761|4300
1689775500000|2023-07-19 14:05:00|763|761|754|752|764|761|753|751|4500
1689775800000|2023-07-19 14:10:00|753|751|749|747|754|752|747|744|4800
1689776100000|2023-07-19 14:15:00|748|745|753|751|756|753|746|744|6800
1689776400000|2023-07-19 14:20:00|752|750|752|750|753|751|748|746|700
1689776700000|2023-07-19 14:25:00|751|749|750|748|755|753|750|748|300
1689777000000|2023-07-19 14:30:00|751|749|753|752|754|752|750|749|900
1689777300000|2023-07-19 14:35:00|752|751|755|752|756|754|751|749|1100
1689777600000|2023-07-19 14:40:00|754|751|757|755|758|756|751|749|1600
1689777900000|2023-07-19 14:45:00|755|754|750|748|756|754|749|748|2500
1689778200000|2023-07-19 14:50:00|749|749|749|748|756|754|749|748|3000
1689778500000|2023-07-19 14:55:00|748|747|748|746|748|747|746|744|600
1689778800000|2023-07-19 15:00:00|746|743|746|744|748|746|744|741|4700
1689779100000|2023-07-19 15:05:00|747|745|752|750|753|751|746|745|1000
1689779400000|2023-07-19 15:10:00|754|751|750|747|754|753|749|747|1000
1689779700000|2023-07-19 15:15:00|749|748|755|753|755|753|748|748|400
1689780000000|2023-07-19 15:20:00|754|751|758|757|758|757|754|751|800
1689780300000|2023-07-19 15:25:00|759|756|759|758|760|759|759|756|1300
1689780600000|2023-07-19 15:30:00|757|756|758|755|759|758|756|754|1300
1689780900000|2023-07-19 15:35:00|757|754|756|754|758|756|756|754|1000
1689781200000|2023-07-19 15:40:00|755|753|756|754|758|756|755|753|100
1689781500000|2023-07-19 15:45:00|755|755|759|757|760|758|755|754|2300
1689781800000|2023-07-19 15:50:00|760|758|759|757|760|759|758|756|700
1689782100000|2023-07-19 15:55:00|760|758|758|757|760|758|757|755|400
1689782400000|2023-07-19 16:00:00|759|758|760|758|761|759|758|757|2700
1689782700000|2023-07-19 16:05:00|759|757|759|758|761|760|758|757|500
1689783000000|2023-07-19 16:10:00|758|757|758|757|759|758|757|755|700
1689783300000|2023-07-19 16:15:00|757|755|753|751|757|755|753|751|800
1689783600000|2023-07-19 16:20:00|752|752|745|744|752|752|744|742|900
1689783900000|2023-07-19 16:25:00|744|742|745|743|745|743|744|741|4200
1689784200000|2023-07-19 16:30:00|744|742|744|741|744|742|739|737|500
1689784500000|2023-07-19 16:35:00|743|740|742|741|744|741|740|738|1400
1689784800000|2023-07-19 16:40:00|741|740|742|740|742|741|741|740|0
1689785100000|2023-07-19 16:45:00|743|741|744|743|744|743|743|740|100
1689785400000|2023-07-19 16:50:00|743|742|745|743|745|744|743|742|900
1689785700000|2023-07-19 16:55:00|744|742|743|742|745|743|743|742|1600
1689786000000|2023-07-19 17:00:00|744|743|742|740|744|743|742|740|1000
1689786300000|2023-07-19 17:05:00|741|738|739|737|742|739|739|737|2000
1689786600000|2023-07-19 17:10:00|740|738|744|742|745|742|739|738|300
1689786900000|2023-07-19 17:15:00|743|743|739|737|745|743|739|737|2200
1689787200000|2023-07-19 17:20:00|740|738|743|741|743|741|739|737|300
1689787500000|2023-07-19 17:25:00|744|742|745|742|745|743|742|740|1600
1689787800000|2023-07-19 17:30:00|744|743|743|742|746|744|743|742|500
1689788100000|2023-07-19 17:35:00|742|741|743|742|743|742|742|740|1100
1689788400000|2023-07-19 17:40:00|745|743|751|748|751|749|745|743|900
1689788700000|2023-07-19 17:45:00|750|749|757|755|757|756|750|748|1000
1689789000000|2023-07-19 17:50:00|756|754|755|753|758|755|754|753|300
1689789300000|2023-07-19 17:55:00|757|754|754|753|758|756|754|753|1300
1689789600000|2023-07-19 18:00:00|756|754|754|753|757|755|753|752|2000
1689789900000|2023-07-19 18:05:00|753|752|751|749|754|753|751|749|700
1689790200000|2023-07-19 18:10:00|750|748|752|750|753|751|749|748|600
1689790500000|2023-07-19 18:15:00|751|749|754|753|755|753|751|749|600
1689790800000|2023-07-19 18:20:00|753|752|754|753|755|754|753|751|900
1689791100000|2023-07-19 18:25:00|755|752|755|753|757|755|755|752|700
1689791400000|2023-07-19 18:30:00|754|754|756|755|756|755|753|751|500
1689791700000|2023-07-19 18:35:00|757|754|757|755|758|756|756|754|0
1689792000000|2023-07-19 18:40:00|756|754|756|755|756|755|753|752|600
1689792300000|2023-07-19 18:45:00|757|756|754|753|758|756|754|752|100
1689792600000|2023-07-19 18:50:00|755|754|755|754|755|754|755|753|200
1689792900000|2023-07-19 18:55:00|756|755|755|754|756|755|755|754|100
1689793200000|2023-07-19 19:00:00|756|755|757|756|757|756|756|755|1800
1689793500000|2023-07-19 19:05:00|758|757|757|755|758|757|756|755|200
1689793800000|2023-07-19 19:10:00|758|756|759|758|759|758|758|756|600
1689794100000|2023-07-19 19:15:00|758|757|759|757|760|759|758|757|1600
1689794400000|2023-07-19 19:20:00|760|758|762|761|762|761|760|758|400
1689794700000|2023-07-19 19:25:00|760|760|759|758|760|761|759|757|1600
1689795000000|2023-07-19 19:30:00|760|757|759|758|760|759|759|757|700
1689795300000|2023-07-19 19:35:00|760|757|760|759|760|759|760|757|1100
1689795600000|2023-07-19 19:40:00|759|758|759|758|759|758|759|758|400
1689795900000|2023-07-19 19:45:00|760|759|759|758|761|759|759|758|600
1689796200000|2023-07-19 19:50:00|760|759|762|761|762|761|759|759|3700
1689796500000|2023-07-19 19:55:00|761|760|762|757|762|761|760|757|7800
1689859800000|2023-07-20 13:30:00|778|765|777|772|782|780|767|764|9000
1689860100000|2023-07-20 13:35:00|776|771|777|775|777|775|769|766|1700
1689860400000|2023-07-20 13:40:00|775|774|773|772|778|776|772|770|3100
1689860700000|2023-07-20 13:45:00|775|773|783|781|783|781|774|772|4200
1689861000000|2023-07-20 13:50:00|782|780|783|782|786|784|778|776|4700
1689861300000|2023-07-20 13:55:00|782|781|778|777|784|781|778|777|2300
1689861600000|2023-07-20 14:00:00|779|776|774|772|782|780|774|771|4000
1689861900000|2023-07-20 14:05:00|773|771|772|771|774|772|771|768|1600
1689862200000|2023-07-20 14:10:00|771|770|772|770|778|776|771|769|6300
1689862500000|2023-07-20 14:15:00|771|771|773|770|773|771|767|766|2100
1689862800000|2023-07-20 14:20:00|772|771|769|767|773|772|768|766|2400
1689863100000|2023-07-20 14:25:00|770|768|770|768|772|770|769|767|1800
1689863400000|2023-07-20 14:30:00|769|767|758|755|769|767|758|755|2000
1689863700000|2023-07-20 14:35:00|757|756|750|747|759|756|747|746|2000
1689864000000|2023-07-20 14:40:00|751|748|748|746|752|750|748|746|1600
1689864300000|2023-07-20 14:45:00|749|747|749|747|750|748|747|746|1700
1689864600000|2023-07-20 14:50:00|748|746|745|743|749|747|744|742|2800
1689864900000|2023-07-20 14:55:00|744|742|744|741|746|743|736|733|3200
1689865200000|2023-07-20 15:00:00|743|742|747|745|747|745|740|739|2000
1689865500000|2023-07-20 15:05:00|746|744|745|743|746|745|744|742|1100
1689865800000|2023-07-20 15:10:00|744|742|748|746|750|748|744|742|1300
1689866100000|2023-07-20 15:15:00|747|745|743|742|748|745|741|740|1000
1689866400000|2023-07-20 15:20:00|742|741|748|746|749|747|742|740|1300
1689866700000|2023-07-20 15:25:00|749|747|747|744|750|748|745|743|1200
1689867000000|2023-07-20 15:30:00|746|743|748|747|750|748|744|743|800
1689867300000|2023-07-20 15:35:00|749|746|748|747|750|748|747|746|400
1689867600000|2023-07-20 15:40:00|749|746|747|745|749|747|745|743|400
1689867900000|2023-07-20 15:45:00|746|746|741|739|747|746|741|739|800
1689868200000|2023-07-20 15:50:00|740|737|741|739|742|741|738|736|700
1689868500000|2023-07-20 15:55:00|740|740|744|742|745|743|740|739|1700
1689868800000|2023-07-20 16:00:00|743|741|746|744|747|745|742|740|1200
1689869100000|2023-07-20 16:05:00|747|745|750|748|751|749|746|744|300
1689869400000|2023-07-20 16:10:00|749|749|751|750|751|750|749|748|0
1689869700000|2023-07-20 16:15:00|752|751|743|740|752|751|743|740|1000
1689870000000|2023-07-20 16:20:00|742|741|737|735|744|741|737|735|2000
1689870300000|2023-07-20 16:25:00|738|736|740|738|740|739|737|736|200
1689870600000|2023-07-20 16:30:00|739|739|738|736|740|739|738|736|1900
1689870900000|2023-07-20 16:35:00|737|735|740|739|740|739|737|735|300
1689871200000|2023-07-20 16:40:00|741|738|742|740|743|741|741|738|800
1689871500000|2023-07-20 16:45:00|743|741|739|737|743|741|739|737|600
1689871800000|2023-07-20 16:50:00|740|738|741|740|743|741|740|737|3400
1689872100000|2023-07-20 16:55:00|740|739|738|736|741|740|738|736|600
1689872400000|2023-07-20 17:00:00|737|735|738|736|740|739|737|735|100
1689872700000|2023-07-20 17:05:00|739|737|737|735|740|738|736|735|800
1689873000000|2023-07-20 17:10:00|736|732|734|733|736|733|733|731|1700
1689873300000|2023-07-20 17:15:00|733|732|733|731|734|733|732|731|400
1689873600000|2023-07-20 17:20:00|732|732|731|730|733|732|731|730|2800
1689873900000|2023-07-20 17:25:00|729|728|729|727|731|729|728|726|2400
1689874200000|2023-07-20 17:30:00|728|726|731|730|732|730|728|726|1000
1689874500000|2023-07-20 17:35:00|732|729|733|731|735|734|731|729|1700
1689874800000|2023-07-20 17:40:00|732|730|735|733|735|734|731|729|2700
1689875100000|2023-07-20 17:45:00|736|734|737|735|737|735|735|733|200
1689875400000|2023-07-20 17:50:00|738|736|738|736|738|737|737|735|700
1689875700000|2023-07-20 17:55:00|737|737|735|734|737|737|735|734|800
1689876000000|2023-07-20 18:00:00|734|733|734|732|736|734|733|731|700
1689876300000|2023-07-20 18:05:00|733|733|736|735|736|735|733|731|400
1689876600000|2023-07-20 18:10:00|737|734|735|734|737|736|735|734|1500
1689876900000|2023-07-20 18:15:00|734|733|731|728|734|733|730|728|1300
1689877200000|2023-07-20 18:20:00|730|729|731|729|732|730|729|728|400
1689877500000|2023-07-20 18:25:00|730|728|725|723|731|728|724|723|1700
1689877800000|2023-07-20 18:30:00|726|722|726|725|727|725|722|721|3700
1689878100000|2023-07-20 18:35:00|727|726|727|725|728|726|726|725|900
1689878400000|2023-07-20 18:40:00|728|726|725|723|728|726|725|723|800
1689878700000|2023-07-20 18:45:00|726|724|728|727|730|728|726|723|200
1689879000000|2023-07-20 18:50:00|727|726|726|725|727|727|726|725|700
1689879300000|2023-07-20 18:55:00|725|723|725|724|725|724|724|722|1000
1689879600000|2023-07-20 19:00:00|724|723|723|722|726|724|723|722|1600
1689879900000|2023-07-20 19:05:00|724|721|723|722|724|722|723|721|100
1689880200000|2023-07-20 19:10:00|722|721|722|720|722|722|720|718|2500
1689880500000|2023-07-20 19:15:00|721|721|722|720|723|721|721|719|1200
1689880800000|2023-07-20 19:20:00|721|721|720|718|722|721|719|718|500
1689881100000|2023-07-20 19:25:00|719|719|721|719|722|721|719|718|1200
1689881400000|2023-07-20 19:30:00|722|720|723|722|724|722|721|720|1200
1689881700000|2023-07-20 19:35:00|722|721|719|718|722|721|719|718|1700
1689882000000|2023-07-20 19:40:00|720|719|719|718|720|719|718|717|1600
1689882300000|2023-07-20 19:45:00|722|720|720|719|722|721|719|718|3600
1689882600000|2023-07-20 19:50:00|719|718|716|715|719|718|716|714|2800
1689882900000|2023-07-20 19:55:00|715|713|725|713|725|716|715|713|2900
1689946200000|2023-07-21 13:30:00|730|725|738|733|743|738|729|721|5100
1689946500000|2023-07-21 13:35:00|737|732|710|708|737|734|710|708|9500
1689946800000|2023-07-21 13:40:00|709|705|703|701|711|709|703|700|6900
1689947100000|2023-07-21 13:45:00|704|700|688|686|706|703|688|686|17400
1689947400000|2023-07-21 13:50:00|687|685|688|685|691|689|686|685|15300
1689947700000|2023-07-21 13:55:00|687|686|683|682|690|688|683|682|7400
1689948000000|2023-07-21 14:00:00|682|681|678|676|684|682|677|675|13000
1689948300000|2023-07-21 14:05:00|677|677|680|679|685|683|677|676|3700
1689948600000|2023-07-21 14:10:00|679|677|685|684|687|685|679|677|2400
1689948900000|2023-07-21 14:15:00|686|681|684|683|686|683|681|680|3100
1689949200000|2023-07-21 14:20:00|683|682|684|682|686|685|683|682|2000
1689949500000|2023-07-21 14:25:00|682|681|677|676|682|681|677|676|4400
1689949800000|2023-07-21 14:30:00|678|677|681|678|683|681|677|676|3300
1689950100000|2023-07-21 14:35:00|682|679|680|678|683|681|679|677|500
1689950400000|2023-07-21 14:40:00|679|677|683|681|683|681|678|677|1400
1689950700000|2023-07-21 14:45:00|682|680|688|685|688|686|681|679|3100
1689951000000|2023-07-21 14:50:00|689|686|688|685|690|689|687|685|2000
1689951300000|2023-07-21 14:55:00|687|684|690|687|690|687|684|682|600
1689951600000|2023-07-21 15:00:00|689|688|690|688|691|689|688|687|1800
1689951900000|2023-07-21 15:05:00|689|687|693|691|694|691|689|686|800
1689952200000|2023-07-21 15:10:00|694|692|696|694|697|695|692|692|300
1689952500000|2023-07-21 15:15:00|695|693|699|697|699|697|695|693|1700
1689952800000|2023-07-21 15:20:00|700|698|703|701|704|701|699|697|5500
1689953100000|2023-07-21 15:25:00|704|702|706|704|707|704|703|702|1300
1689953400000|2023-07-21 15:30:00|705|703|702|701|705|703|701|699|5100
1689953700000|2023-07-21 15:35:00|703|702|702|700|704|702|700|698|1500
1689954000000|2023-07-21 15:40:00|701|701|698|696|703|702|698|696|1100
1689954300000|2023-07-21 15:45:00|697|695|701|700|701|700|696|695|1300
1689954600000|2023-07-21 15:50:00|700|699|699|697|702|701|698|696|1300
1689954900000|2023-07-21 15:55:00|698|696|701|699|701|699|697|696|600
1689955200000|2023-07-21 16:00:00|700|700|700|699|701|700|700|698|700
1689955500000|2023-07-21 16:05:00|699|698|700|699|701|699|699|697|500
1689955800000|2023-07-21 16:10:00|701|700|698|696|701|700|697|695|1200
1689956100000|2023-07-21 16:15:00|697|695|699|697|700|698|696|695|500
1689956400000|2023-07-21 16:20:00|700|698|701|700|702|700|698|696|2000
1689956700000|2023-07-21 16:25:00|702|699|703|701|704|703|701|698|800
1689957000000|2023-07-21 16:30:00|704|702|704|702|705|704|704|701|1300
1689957300000|2023-07-21 16:35:00|703|701|703|702|704|702|703|701|0
1689957600000|2023-07-21 16:40:00|704|703|704|703|705|703|703|702|600
1689957900000|2023-07-21 16:45:00|705|702|704|702|705|702|702|701|200
1689958200000|2023-07-21 16:50:00|705|703|705|703|705|704|704|703|100
1689958500000|2023-07-21 16:55:00|704|702|704|703|705|703|703|702|300
1689958800000|2023-07-21 17:00:00|703|701|707|705|707|705|703|701|2800
1689959100000|2023-07-21 17:05:00|709|706|711|709|711|709|708|706|800
1689959400000|2023-07-21 17:10:00|712|710|713|711|714|712|711|709|7000
1689959700000|2023-07-21 17:15:00|712|712|714|713|714|713|712|711|300
1689960000000|2023-07-21 17:20:00|713|712|713|711|714|713|712|711|200
1689960300000|2023-07-21 17:25:00|712|712|717|715|717|716|712|711|700
1689960600000|2023-07-21 17:30:00|718|716|717|715|718|716|716|714|1400
1689960900000|2023-07-21 17:35:00|716|716|717|716|717|716|716|715|900
1689961200000|2023-07-21 17:40:00|718|717|719|718|719|718|718|717|700
1689961500000|2023-07-21 17:45:00|720|717|719|718|720|718|718|716|400
1689961800000|2023-07-21 17:50:00|720|717|719|717|720|719|718|716|5400
1689962100000|2023-07-21 17:55:00|720|718|722|720|723|722|719|717|3000
1689962400000|2023-07-21 18:00:00|723|721|724|722|726|724|722|720|2300
1689962700000|2023-07-21 18:05:00|723|721|724|723|725|723|722|721|1300
1689963000000|2023-07-21 18:10:00|725|724|722|720|726|724|721|719|1000
1689963300000|2023-07-21 18:15:00|721|719|723|721|723|721|721|719|500
1689963600000|2023-07-21 18:20:00|724|722|723|722|725|724|723|721|1200
1689963900000|2023-07-21 18:25:00|724|721|725|723|725|724|724|721|2400
1689964200000|2023-07-21 18:30:00|726|724|726|724|727|725|723|722|600
1689964500000|2023-07-21 18:35:00|727|725|728|726|728|726|726|724|1600
1689964800000|2023-07-21 18:40:00|727|725|728|726|730|728|725|723|300
1689965100000|2023-07-21 18:45:00|729|727|728|727|729|728|728|726|1500
1689965400000|2023-07-21 18:50:00|727|726|724|722|728|727|724|722|2600
1689965700000|2023-07-21 18:55:00|723|723|721|719|725|723|721|719|1600
1689966000000|2023-07-21 19:00:00|720|718|715|712|721|719|715|712|900
1689966300000|2023-07-21 19:05:00|714|713|704|703|715|713|704|703|4500
1689966600000|2023-07-21 19:10:00|703|702|704|701|707|705|700|699|4800
1689966900000|2023-07-21 19:15:00|703|702|707|705|707|705|702|700|2200
1689967200000|2023-07-21 19:20:00|708|703|704|703|708|704|703|702|1200
1689967500000|2023-07-21 19:25:00|705|704|704|703|706|705|704|703|1200
1689967800000|2023-07-21 19:30:00|705|704|705|704|705|704|704|703|400
1689968100000|2023-07-21 19:35:00|706|705|706|705|708|707|706|704|2000
1689968400000|2023-07-21 19:40:00|707|706|706|705|707|706|704|703|1700
1689968700000|2023-07-21 19:45:00|707|704|707|706|707|706|706|704|1300
1689969000000|2023-07-21 19:50:00|706|705|703|702|706|705|702|700|1800
1689969300000|2023-07-21 19:55:00|705|703|706|701|706|705|703|701|8500
1690205400000|2023-07-24 13:30:00|687|680|683|679|692|686|680|678|9100
1690205700000|2023-07-24 13:35:00|684|680|693|690|697|693|684|680|8000
1690206000000|2023-07-24 13:40:00|694|691|693|689|697|694|691|688|1800
1690206300000|2023-07-24 13:45:00|692|690|683|680|694|691|681|678|8900
1690206600000|2023-07-24 13:50:00|684|681|676|674|684|681|675|674|3800
1690206900000|2023-07-24 13:55:00|675|672|673|671|677|675|672|670|2100
1690207200000|2023-07-24 14:00:00|674|672|676|674|680|677|674|672|500
1690207500000|2023-07-24 14:05:00|675|673|683|680|683|680|675|672|900
1690207800000|2023-07-24 14:10:00|684|681|686|683|686|684|681|679|700
1690208100000|2023-07-24 14:15:00|685|681|680|678|685|681|678|675|900
1690208400000|2023-07-24 14:20:00|679|677|681|679|684|682|679|676|900
1690208700000|2023-07-24 14:25:00|680|677|676|675|681|678|676|675|800
1690209000000|2023-07-24 14:30:00|675|673|670|668|675|673|668|667|4000
1690209300000|2023-07-24 14:35:00|669|667|673|672|674|672|669|667|500
1690209600000|2023-07-24 14:40:00|674|671|676|674|676|674|673|671|3700
1690209900000|2023-07-24 14:45:00|677|675|676|673|678|677|674|673|2400
1690210200000|2023-07-24 14:50:00|675|674|674|672|676|674|673|671|300
1690210500000|2023-07-24 14:55:00|673|671|672|670|674|671|671|668|900
1690210800000|2023-07-24 15:00:00|671|669|671|669|674|671|669|668|2000
1690211100000|2023-07-24 15:05:00|670|668|664|662|670|668|664|662|800
1690211400000|2023-07-24 15:10:00|665|663|666|663|666|663|657|655|8600
1690211700000|2023-07-24 15:15:00|665|662|665|663|671|669|664|662|3800
1690212000000|2023-07-24 15:20:00|664|664|664|662|665|664|662|661|3300
1690212300000|2023-07-24 15:25:00|663|661|666|665|666|665|663|661|3000
1690212600000|2023-07-24 15:30:00|665|664|663|660|665|664|660|659|1000
1690212900000|2023-07-24 15:35:00|662|662|664|662|668|666|662|661|1200
1690213200000|2023-07-24 15:40:00|665|663|664|662|666|663|662|660|700
1690213500000|2023-07-24 15:45:00|665|664|667|666|668|666|664|664|2400
1690213800000|2023-07-24 15:50:00|668|667|668|667|670|668|667|665|1400
1690214100000|2023-07-24 15:55:00|666|665|666|664|668|665|665|663|500
1690214400000|2023-07-24 16:00:00|665|665|668|666|668|666|664|662|300
1690214700000|2023-07-24 16:05:00|667|665|664|663|667|666|664|662|2800
1690215000000|2023-07-24 16:10:00|665|662|666|664|667|665|665|662|900
1690215300000|2023-07-24 16:15:00|667|665|664|662|667|665|663|662|2800
1690215600000|2023-07-24 16:20:00|663|663|670|669|671|669|663|662|1000
1690215900000|2023-07-24 16:25:00|669|668|671|669|672|670|668|667|200
1690216200000|2023-07-24 16:30:00|672|668|672|670|673|672|671|668|5500
1690216500000|2023-07-24 16:35:00|673|671|676|674|677|675|673|671|1900
1690216800000|2023-07-24 16:40:00|677|675|673|672|677|676|673|672|2900
1690217100000|2023-07-24 16:45:00|672|671|674|672|675|673|672|670|1000
1690217400000|2023-07-24 16:50:00|673|671|673|672|674|672|672|670|300
1690217700000|2023-07-24 16:55:00|672|671|675|674|675|674|672|671|1100
1690218000000|2023-07-24 17:00:00|674|673|671|670|674|673|671|670|500
1690218300000|2023-07-24 17:05:00|672|671|674|673|674|673|672|670|2400
1690218600000|2023-07-24 17:10:00|673|672|676|674|676|674|673|672|700
1690218900000|2023-07-24 17:15:00|677|675|676|675|678|676|676|674|100
1690219200000|2023-07-24 17:20:00|677|674|675|674|677|675|675|674|100
1690219500000|2023-07-24 17:25:00|677|675|676|675|677|676|676|674|400
1690219800000|2023-07-24 17:30:00|677|674|675|674|678|676|675|674|800
1690220100000|2023-07-24 17:35:00|676|675|678|676|678|676|676|674|1100
1690220400000|2023-07-24 17:40:00|677|675|679|677|679|677|677|675|100
1690220700000|2023-07-24 17:45:00|678|678|679|678|679|678|678|677|1000
1690221000000|2023-07-24 17:50:00|680|679|684|682|684|682|680|678|2000
1690221300000|2023-07-24 17:55:00|685|683|682|681|685|683|681|680|1200
1690221600000|2023-07-24 18:00:00|683|682|684|682|685|684|683|682|2900
1690221900000|2023-07-24 18:05:00|683|681|681|680|684|681|681|680|5500
1690222200000|2023-07-24 18:10:00|680|679|683|682|684|682|680|678|3200
1690222500000|2023-07-24 18:15:00|682|681|680|679|682|681|679|678|2300
1690222800000|2023-07-24 18:20:00|681|680|681|679|681|680|679|678|3500
1690223100000|2023-07-24 18:25:00|680|678|679|678|682|681|679|678|7300
1690223400000|2023-07-24 18:30:00|680|677|679|677|680|679|678|677|2200
1690223700000|2023-07-24 18:35:00|678|676|678|676|678|677|678|676|100
1690224000000|2023-07-24 18:40:00|677|677|677|676|679|678|677|676|1200
1690224300000|2023-07-24 18:45:00|676|675|677|676|677|676|676|675|1200
1690224600000|2023-07-24 18:50:00|676|675|676|675|677|675|675|674|1000
1690224900000|2023-07-24 18:55:00|677|676|678|676|679|677|676|675|300
1690225200000|2023-07-24 19:00:00|677|677|680|678|680|678|677|677|500
1690225500000|2023-07-24 19:05:00|679|677|679|678|679|678|679|677|0
1690225800000|2023-07-24 19:10:00|677|676|678|677|678|677|676|674|800
1690226100000|2023-07-24 19:15:00|679|676|679|678|679|678|678|676|0
1690226400000|2023-07-24 19:20:00|681|680|680|679|681|680|680|679|1500
1690226700000|2023-07-24 19:25:00|679|678|678|677|679|678|678|676|600
1690227000000|2023-07-24 19:30:00|677|676|676|675|678|677|676|675|1000
1690227300000|2023-07-24 19:35:00|677|676|676|674|678|677|675|674|1800
1690227600000|2023-07-24 19:40:00|677|675|676|675|677|675|676|675|1200
1690227900000|2023-07-24 19:45:00|677|676|679|678|680|679|677|675|2700
1690228200000|2023-07-24 19:50:00|678|676|678|677|679|678|678|676|2800
1690228500000|2023-07-24 19:55:00|679|678|680|675|680|678|678|675|1500
1690291800000|2023-07-25 13:30:00|687|677|694|690|697|694|685|677|2200
1690292100000|2023-07-25 13:35:00|693|691|702|700|703|701|693|690|3000
1690292400000|2023-07-25 13:40:00|703|701|704|702|710|708|702|699|11200
1690292700000|2023-07-25 13:45:00|705|703|700|698|706|705|696|694|3500
1690293000000|2023-07-25 13:50:00|701|697|701|698|703|701|698|696|2700
1690293300000|2023-07-25 13:55:00|702|699|701|699|704|701|698|697|1500
1690293600000|2023-07-25 14:00:00|700|698|700|698|704|703|700|697|300
1690293900000|2023-07-25 14:05:00|701|697|701|698|703|701|699|697|3500
1690294200000|2023-07-25 14:10:00|700|699|706|704|708|706|700|699|2100
1690294500000|2023-07-25 14:15:00|708|705|705|703|712|711|704|703|5400
1690294800000|2023-07-25 14:20:00|704|704|705|704|706|704|702|700|1000
1690295100000|2023-07-25 14:25:00|704|703|703|701|708|705|703|700|200
1690295400000|2023-07-25 14:30:00|702|700|696|693|702|700|695|693|4100
1690295700000|2023-07-25 14:35:00|697|694|701|699|703|701|697|693|500
1690296000000|2023-07-25 14:40:00|700|698|701|699|701|699|697|695|800
1690296300000|2023-07-25 14:45:00|702|700|701|700|704|701|700|697|400
1690296600000|2023-07-25 14:50:00|700|699|699|697|700|700|698|696|500
1690296900000|2023-07-25 14:55:00|698|698|700|699|700|699|698|696|300
1690297200000|2023-07-25 15:00:00|699|697|703|701|705|703|699|697|1700
1690297500000|2023-07-25 15:05:00|704|702|706|704|707|705|704|702|1100
1690297800000|2023-07-25 15:10:00|707|705|709|708|709|708|706|705|1900
1690298100000|2023-07-25 15:15:00|710|707|712|711|713|711|710|707|1300
1690298400000|2023-07-25 15:20:00|711|709|708|707|712|709|708|706|1000
1690298700000|2023-07-25 15:25:00|707|705|711|709|712|711|706|703|1200
1690299000000|2023-07-25 15:30:00|712|710|711|709|712|711|710|708|1300
1690299300000|2023-07-25 15:35:00|712|710|708|706|712|710|708|706|3200
1690299600000|2023-07-25 15:40:00|709|705|709|708|710|709|709|705|700
1690299900000|2023-07-25 15:45:00|708|707|705|704|709|708|705|703|600
1690300200000|2023-07-25 15:50:00|704|702|705|703|705|704|704|702|100
1690300500000|2023-07-25 15:55:00|704|702|704|702|705|704|704|702|300
1690300800000|2023-07-25 16:00:00|703|701|706|705|706|705|703|701|300
1690301100000|2023-07-25 16:05:00|708|706|709|706|709|707|707|706|400
1690301400000|2023-07-25 16:10:00|708|707|710|708|710|708|707|707|200
1690301700000|2023-07-25 16:15:00|709|709|710|708|710|709|708|706|1100
1690302000000|2023-07-25 16:20:00|711|710|709|707|712|710|708|707|1900
1690302300000|2023-07-25 16:25:00|708|706|706|705|709|707|705|703|900
1690302600000|2023-07-25 16:30:00|705|703|704|703|705|705|704|702|3200
1690302900000|2023-07-25 16:35:00|705|704|704|702|706|704|704|702|200
1690303200000|2023-07-25 16:40:00|703|703|703|702|703|703|703|702|200
1690303500000|2023-07-25 16:45:00|702|700|699|697|702|700|699|697|1900
1690303800000|2023-07-25 16:50:00|698|696|701|700|702|700|698|696|600
1690304100000|2023-07-25 16:55:00|702|699|701|698|702|700|700|698|1300
1690304400000|2023-07-25 17:00:00|700|699|699|697|701|699|698|697|1000
1690304700000|2023-07-25 17:05:00|698|698|699|697|699|698|698|697|200
1690305000000|2023-07-25 17:10:00|698|696|698|697|698|697|698|696|1400
1690305300000|2023-07-25 17:15:00|699|698|699|698|699|698|699|698|200
1690305600000|2023-07-25 17:20:00|701|699|701|699|701|699|700|698|0
1690305900000|2023-07-25 17:25:00|703|700|701|699|703|702|701|699|1800
1690306200000|2023-07-25 17:30:00|700|698|699|698|700|698|699|698|0
1690306500000|2023-07-25 17:35:00|700|697|700|698|700|698|699|697|400
1690307100000|2023-07-25 17:45:00|698|696|696|695|699|697|696|695|600
1690307400000|2023-07-25 17:50:00|695|694|696|695|696|695|695|693|1400
1690307700000|2023-07-25 17:55:00|697||697||698||697||100
1690308000000|2023-07-25 18:00:00|696|694|696|695|697|695|696|694|500
1690308300000|2023-07-25 18:05:00|697|696|697|696|698|696|697|695|400
1690308600000|2023-07-25 18:10:00|696|695|697|695|698|696|696|694|800
1690309200000|2023-07-25 18:20:00|696|694|695|693|696|695|695|693|200
1690309500000|2023-07-25 18:25:00|694||694||694||694||0
1690309800000|2023-07-25 18:30:00|696||695||696||695||800
1690310100000|2023-07-25 18:35:00||694||693||694||693|0
1690310400000|2023-07-25 18:40:00|696|694|695|694|696|695|695|694|100
1690310700000|2023-07-25 18:45:00|694|693|692|691|694|693|692|691|3500
1690311000000|2023-07-25 18:50:00|691|690|691|690|692|690|691|690|1900
1690311300000|2023-07-25 18:55:00|690|689|691|688|691|689|689|688|1300
1690311600000|2023-07-25 19:00:00|690|689|690|688|691|690|690|688|100
1690311900000|2023-07-25 19:05:00|692|689|690|688|692|690|690|688|1200
1690312200000|2023-07-25 19:10:00|689|687|689|688|690|688|689|687|1200
1690312500000|2023-07-25 19:15:00|691|689|690|688|692|690|689|688|900
1690312800000|2023-07-25 19:20:00|689|687|689|687|690|687|688|687|100
1690313100000|2023-07-25 19:25:00|691|688|689|687|691|688|689|687|100
1690313400000|2023-07-25 19:30:00|688|688|688|686|688|688|687|686|500
1690313700000|2023-07-25 19:35:00|687|685|686|685|687|685|686|685|500
1690314000000|2023-07-25 19:40:00|685|684|686|684|686|685|685|684|1900
1690314300000|2023-07-25 19:45:00|684|685|682|681|684|685|682|680|1400
1690314600000|2023-07-25 19:50:00|683|680|681|680|683|682|681|680|4600
1690314900000|2023-07-25 19:55:00|682|681|684|681|685|681|682|680|2600
1690378200000|2023-07-26 13:30:00|680|675|674|670|680|676|670|667|2400
1690378500000|2023-07-26 13:35:00|673|671|686|684|689|685|673|670|4800
1690378800000|2023-07-26 13:40:00|689|685|692|689|694|692|688|684|3100
1690379100000|2023-07-26 13:45:00|691|687|684|682|691|687|682|680|600
1690379400000|2023-07-26 13:50:00|685|681|696|694|696|695|684|681|900
1690379700000|2023-07-26 13:55:00|695|693|703|701|706|703|695|693|4100
1690380000000|2023-07-26 14:00:00|701|699|699|697|710|708|698|695|2000
1690380300000|2023-07-26 14:05:00|698|696|696|694|699|697|696|694|300
1690380600000|2023-07-26 14:10:00|695|695|692|690|695|695|692|690|300
1690380900000|2023-07-26 14:15:00|693|689|688|686|693|690|688|686|600
1690381200000|2023-07-26 14:20:00|687|685|688|686|688|687|686|684|2200
1690381500000|2023-07-26 14:25:00|690|689|689|687|690|689|687|685|1000
1690381800000|2023-07-26 14:30:00|690|686|689|688|692|690|688|685|1300
1690382100000|2023-07-26 14:35:00|691|689|689|688|692|689|688|687|1200
1690382400000|2023-07-26 14:40:00|691|687|690|688|691|690|689|687|100
1690382700000|2023-07-26 14:45:00|691|689|687|684|691|689|685|683|500
1690383000000|2023-07-26 14:50:00|686|685|683|680|687|685|682|680|200
1690383300000|2023-07-26 14:55:00|682|681|680|678|683|682|680|678|700
1690383600000|2023-07-26 15:00:00|678|676|681|679|681|679|678|676|1000
1690383900000|2023-07-26 15:05:00|680|678|680|678|681|679|679|676|0
1690384200000|2023-07-26 15:10:00|679|677|681|679|682|680|679|677|300
1690384500000|2023-07-26 15:15:00|683|681|683|681|683|682|683|680|3100
1690384800000|2023-07-26 15:20:00|684|682|684|683|684|683|684|681|700
1690385100000|2023-07-26 15:25:00|685|684|689|687|689|687|685|684|300
1690385400000|2023-07-26 15:30:00|688|688|691|688|691|689|687|685|1000
1690385700000|2023-07-26 15:35:00|690|689|691|689|692|690|690|688|0
1690386000000|2023-07-26 15:40:00|692|688|690|688|692|690|690|687|300
1690386300000|2023-07-26 15:45:00|692|689|694|692|695|692|692|688|4100
1690386600000|2023-07-26 15:50:00|696|693|696|693|696|694|695|692|600
1690386900000|2023-07-26 15:55:00|697|694|696|694|697|695|696|693|200
1690387200000|2023-07-26 16:00:00||695||695||695||693|5000
1690387500000|2023-07-26 16:05:00|697|694|696|695|697|695|696|694|300
1690387800000|2023-07-26 16:10:00|697|696|697|695|697|696|697|695|800
1690388100000|2023-07-26 16:15:00|696|696|699|697|700|699|696|696|4000
1690388400000|2023-07-26 16:20:00|698|696|693|691|699|697|693|691|200
1690389000000|2023-07-26 16:30:00|695|693|695|693|695|693|694|691|300
1690389300000|2023-07-26 16:35:00|696|692|695|693|697|695|695|692|1400
1690389600000|2023-07-26 16:40:00|696|692|696|694|696|695|695|692|100
1690389900000|2023-07-26 16:45:00|695|692|695|693|695|693|695|692|1300
1690390200000|2023-07-26 16:50:00||694||694||694||693|400
1690390500000|2023-07-26 16:55:00|694|692|695|694|695|694|694|692|1500
1690390800000|2023-07-26 17:00:00|697|695|696|695|697|695|696|695|700
1690391100000|2023-07-26 17:05:00|697|694|699|697|699|697|697|694|800
1690391400000|2023-07-26 17:10:00|698|695|697|695|698|695|697|695|2600
1690391700000|2023-07-26 17:15:00|698|696|699|697|700|698|698|696|800
1690392000000|2023-07-26 17:20:00|698|698|698|697|698|698|698|696|900
1690392300000|2023-07-26 17:25:00|699|698|696|694|699|698|696|694|3100
1690392600000|2023-07-26 17:30:00|695|693|694|692|695|693|694|692|1100
1690392900000|2023-07-26 17:35:00|693|691|693|692|694|692|693|691|300
1690393200000|2023-07-26 17:40:00|696|691|694|693|696|694|694|691|200
1690393500000|2023-07-26 17:45:00|693|692|693|692|694|692|693|692|0
1690393800000|2023-07-26 17:50:00|692|691|691|690|693|692|691|690|1400
1690394100000|2023-07-26 17:55:00|690|689|687|683|690|689|685|682|2700
1690394400000|2023-07-26 18:00:00|686|684|686|684|688|686|685|683|3800
1690394700000|2023-07-26 18:05:00|687|685|685|684|688|686|685|684|1000
1690395000000|2023-07-26 18:10:00|686|685|686|684|689|687|685|684|1700
1690395300000|2023-07-26 18:15:00|685|683|687|685|687|685|684|683|1800
1690395600000|2023-07-26 18:20:00|688|686|688|686|690|689|688|686|10700
1690395900000|2023-07-26 18:25:00|687|685|685|684|688|686|684|682|1500
1690396200000|2023-07-26 18:30:00|686|683|686|685|690|688|685|683|700
1690396500000|2023-07-26 18:35:00|687|686|698|695|698|695|687|685|900
1690396800000|2023-07-26 18:40:00|696|694|699|696|702|700|696|694|3300
1690397100000|2023-07-26 18:45:00|698|697|695|693|701|699|694|693|4200
1690397400000|2023-07-26 18:50:00|697|694|698|695|699|696|694|691|400
1690397700000|2023-07-26 18:55:00|696|694|697|695|698|697|696|694|800
1690398000000|2023-07-26 19:00:00|698|696|697|695|698|696|695|692|300
1690398300000|2023-07-26 19:05:00|698|696|693|691|698|696|692|689|500
1690398600000|2023-07-26 19:10:00|692|689|693|691|694|692|691|688|400
1690398900000|2023-07-26 19:15:00|692|690|692|690|695|693|691|690|100
1690399200000|2023-07-26 19:20:00|694|689|696|693|697|694|694|689|300
1690399500000|2023-07-26 19:25:00|695|694|697|695|698|697|695|694|800
1690399800000|2023-07-26 19:30:00|698|696|697|695|698|696|696|693|1900
1690400100000|2023-07-26 19:35:00|696|694|698|697|698|697|694|693|600
1690400400000|2023-07-26 19:40:00|699|698|700|699|702|699|699|698|4100
1690400700000|2023-07-26 19:45:00|701|698|698|697|701|699|698|696|3400
1690401000000|2023-07-26 19:50:00|699|695|698|697|699|697|698|695|5500
1690401300000|2023-07-26 19:55:00|700|698|700|692|701|699|699|692|10400
1690464600000|2023-07-27 13:30:00|719|715|710|707|720|716|705|702|9300
1690464900000|2023-07-27 13:35:00|709|708|707|705|709|708|704|702|6400
1690465200000|2023-07-27 13:40:00|708|706|709|707|711|709|705|704|2800
1690465500000|2023-07-27 13:45:00|710|705|705|703|710|706|702|700|6800
1690465800000|2023-07-27 13:50:00|704|704|703|701|704|704|702|700|2000
1690466100000|2023-07-27 13:55:00|702|700|699|698|702|700|697|695|1000
1690466400000|2023-07-27 14:00:00|700|699|699|698|704|702|699|698|1200
1690466700000|2023-07-27 14:05:00|698|696|693|691|698|696|691|688|2000
1690467000000|2023-07-27 14:10:00|694|692|699|697|699|697|693|692|200
1690467300000|2023-07-27 14:15:00|700|698|707|704|707|704|700|698|1500
1690467600000|2023-07-27 14:20:00|706|703|701|699|707|704|701|698|500
1690467900000|2023-07-27 14:25:00|700|697|697|695|700|697|695|692|700
1690468200000|2023-07-27 14:30:00|698|696|700|697|700|698|697|695|300
1690468500000|2023-07-27 14:35:00|699|696|699|696|700|697|696|695|100
1690468800000|2023-07-27 14:40:00|698|697|701|699|702|700|697|695|700
1690469100000|2023-07-27 14:45:00|702|700|700|698|702|700|700|698|200
1690469400000|2023-07-27 14:50:00|699|697|701|699|702|700|698|697|100
1690469700000|2023-07-27 14:55:00|702|700|701|699|703|700|700|697|500
1690470000000|2023-07-27 15:00:00|702|700|702|699|702|700|699|697|500
1690470300000|2023-07-27 15:05:00|701|700|700|696|702|700|700|696|100
1690470600000|2023-07-27 15:10:00|699|697|693|692|699|697|693|692|2500
1690470900000|2023-07-27 15:15:00|694|693|696|693|696|695|693|693|1300
1690471200000|2023-07-27 15:20:00|697|694|698|696|698|696|697|693|300
1690471500000|2023-07-27 15:25:00|699|697|700|697|700|698|697|694|1200
1690471800000|2023-07-27 15:30:00|701|698|699|697|701|699|698|696|100
1690472100000|2023-07-27 15:35:00|700|698|698|696|700|698|698|696|500
1690472400000|2023-07-27 15:40:00|697|695|696|695|698|696|696|694|100
1690472700000|2023-07-27 15:45:00|697|696|697|695|700|698|697|695|700
1690473000000|2023-07-27 15:50:00|698|693|696|693|698|694|695|692|100
1690473300000|2023-07-27 15:55:00|695|694|696|693|696|695|695|693|300
1690473600000|2023-07-27 16:00:00|695|694|696|694|696|694|694|693|500
1690473900000|2023-07-27 16:05:00|695|695|697|694|697|695|695|694|200
1690474200000|2023-07-27 16:10:00|698|695|698|696|699|696|697|694|0
1690474500000|2023-07-27 16:15:00|697|695|696|695|698|696|696|694|700
1690474800000|2023-07-27 16:20:00|697|694|697|696|697|696|696|694|800
1690475100000|2023-07-27 16:25:00|698|697|700|697|700|697|698|696|400
1690475400000|2023-07-27 16:30:00|699|698|700|699|701|699|699|697|900
1690475700000|2023-07-27 16:35:00|703|700|703|700|703|701|700|698|900
1690476000000|2023-07-27 16:40:00|702|701|701|699|703|701|701|699|0
1690476300000|2023-07-27 16:45:00||700||700||700||699|600
1690476600000|2023-07-27 16:50:00|700|699|697|696|700|699|697|695|1100
1690476900000|2023-07-27 16:55:00|698|697|698|696|699|697|698|696|0
1690477200000|2023-07-27 17:00:00|696|697|694|693|696|697|694|693|500
1690477500000|2023-07-27 17:05:00|696|694|696|693|696|694|693|691|2000
1690477800000|2023-07-27 17:10:00|695|692|695|693|696|693|694|692|0
1690478100000|2023-07-27 17:15:00|696|692|692|691|696|692|692|691|900
1690478400000|2023-07-27 17:20:00|691|690|694|691|695|693|690|689|600
1690478700000|2023-07-27 17:25:00|693|692|692|690|695|692|692|690|0
1690479000000|2023-07-27 17:30:00|691|691|691|689|691|691|691|689|800
1690479300000|2023-07-27 17:35:00|690|687|690|688|690|689|688|686|500
1690479600000|2023-07-27 17:40:00|689|686|683|681|690|687|681|680|1200
1690479900000|2023-07-27 17:45:00|682|680|683|682|684|682|682|680|3900
1690480200000|2023-07-27 17:50:00|684|680|682|680|685|680|682|680|500
1690480500000|2023-07-27 17:55:00|683|681|682|681|685|683|682|681|1900
1690480800000|2023-07-27 18:00:00|683|680|684|681|684|681|681|680|1100
1690481100000|2023-07-27 18:05:00|683|682|683|681|684|682|682|681|0
1690481400000|2023-07-27 18:10:00|680|678|676|674|680|678|676|674|6500
1690481700000|2023-07-27 18:15:00|675|673|676|674|678|675|675|673|600
1690482000000|2023-07-27 18:20:00|677|675|676|674|679|676|676|674|1800
1690482300000|2023-07-27 18:25:00|675|673|674|672|676|675|673|672|1400
1690482600000|2023-07-27 18:30:00|673|673|673|671|675|673|672|671|500
1690482900000|2023-07-27 18:35:00|672|670|669|667|673|671|668|666|1400
1690483200000|2023-07-27 18:40:00|670|668|671|669|673|669|669|667|1200
1690483500000|2023-07-27 18:45:00||670||670||670||670|0
1690483800000|2023-07-27 18:50:00|670|669|669|666|671|669|669|666|2300
1690484100000|2023-07-27 18:55:00|668|665|667|665|669|665|667|665|2500
1690484400000|2023-07-27 19:00:00|666|666|667|665|668|666|666|665|500
1690484700000|2023-07-27 19:05:00|668|664|667|665|668|665|665|664|1800
1690485000000|2023-07-27 19:10:00|668|666|669|668|669|668|667|666|100
1690485300000|2023-07-27 19:15:00|670|669|669|668|670|669|668|666|2300
1690485600000|2023-07-27 19:20:00|670|666|669|666|670|668|669|666|1300
1690485900000|2023-07-27 19:25:00|668|667|668|666|668|667|667|666|700
1690486200000|2023-07-27 19:30:00|667|667|667|666|668|667|667|666|300
1690486500000|2023-07-27 19:35:00|666|665|667|665|667|665|666|665|1600
1690486800000|2023-07-27 19:40:00|666|666|666|665|666|666|666|665|700
1690487100000|2023-07-27 19:45:00|665|664|666|665|666|665|665|664|1100
1690487400000|2023-07-27 19:50:00|668|666|667|666|668|667|667|666|1400
1690487700000|2023-07-27 19:55:00|666|665|666|664|667|666|666|664|5100
1690551000000|2023-07-28 13:30:00|675|670|690|688|692|689|675|670|3700
1690551300000|2023-07-28 13:35:00|689|686|684|681|689|686|683|681|3600
1690551600000|2023-07-28 13:40:00|685|680|682|680|689|686|682|680|800
1690551900000|2023-07-28 13:45:00|683|681|690|687|690|688|683|681|3900
1690552200000|2023-07-28 13:50:00|691|688|688|686|691|689|686|684|600
1690552500000|2023-07-28 13:55:00|689|687|687|684|691|688|686|684|600
1690552800000|2023-07-28 14:00:00|689|685|689|686|689|687|688|684|100
1690553100000|2023-07-28 14:05:00|688|687|693|690|693|690|687|684|1800
1690553400000|2023-07-28 14:10:00|692|689|694|691|695|692|692|689|300
1690553700000|2023-07-28 14:15:00|696|692|699|696|699|696|695|692|800
1690554000000|2023-07-28 14:20:00|698|695|698|696|701|698|697|694|7900
1690554300000|2023-07-28 14:25:00|697|695|694|691|697|696|692|690|5700
1690554600000|2023-07-28 14:30:00|695|692|694|693|696|694|694|691|300
1690554900000|2023-07-28 14:35:00|693|692|692|690|693|692|692|690|5300
1690555200000|2023-07-28 14:40:00|691|689|688|686|692|689|688|686|1200
1690555500000|2023-07-28 14:45:00|689|685|689|687|690|688|688|685|300
1690555800000|2023-07-28 14:50:00|691|688|687|685|692|689|687|685|400
1690556100000|2023-07-28 14:55:00|688|686|691|690|692|690|688|686|4900
1690556400000|2023-07-28 15:00:00|693|692|693|692|695|694|691|689|500
1690556700000|2023-07-28 15:05:00|695|693|699|697|699|697|695|692|4200
1690557000000|2023-07-28 15:10:00|700|698|703|701|703|701|700|696|16800
1690557300000|2023-07-28 15:15:00|702|702|701|698|703|702|699|697|100
1690557600000|2023-07-28 15:20:00|703|699|702|699|706|704|701|699|2200
1690557900000|2023-07-28 15:25:00|701|698|701|699|703|701|700|698|200
1690558200000|2023-07-28 15:30:00|703|700|701|699|703|701|700|698|300
1690558500000|2023-07-28 15:35:00|702|698|696|694|702|698|694|693|900
1690558800000|2023-07-28 15:40:00|695|695|692|690|696|695|692|690|1400
1690559100000|2023-07-28 15:45:00|694|692|694|692|695|694|693|691|1700
1690559400000|2023-07-28 15:50:00|693|693|692|690|695|694|692|690|1100
1690559700000|2023-07-28 15:55:00||691||691||691||690|300
1690560000000|2023-07-28 16:00:00|691|690|693|691|695|693|691|690|600
1690560300000|2023-07-28 16:05:00|695|692|692|691|697|695|692|691|900
1690560600000|2023-07-28 16:10:00|693|692|695|693|695|693|692|692|600
1690560900000|2023-07-28 16:15:00|696|694|697|695|697|695|695|693|1900
1690561200000|2023-07-28 16:20:00|699|696|698|695|700|698|698|695|500
1690561500000|2023-07-28 16:25:00|699|696|699|697|699|697|699|696|200
1690561800000|2023-07-28 16:30:00|698|696|698|695|699|697|697|695|500
1690562100000|2023-07-28 16:35:00|697|696|697|694|697|696|697|694|0
1690562400000|2023-07-28 16:40:00|696|695|696|694|696|696|696|694|4200
1690562700000|2023-07-28 16:45:00|695||695||695||695||200
1690563000000|2023-07-28 16:50:00|697|695|698|695|698|696|696|695|300
1690563300000|2023-07-28 16:55:00|697|694|699|697|701|698|697|694|4700
1690563600000|2023-07-28 17:00:00|698|696|700|698|700|698|698|696|1200
1690563900000|2023-07-28 17:05:00|701|699|699|696|701|699|699|696|4200
1690564200000|2023-07-28 17:10:00|698|697|698|697|698|697|697|695|300
1690564500000|2023-07-28 17:15:00|697|696|696|694|697|696|696|694|0
1690564800000|2023-07-28 17:20:00|699|695|698|697|699|698|698|694|800
1690565100000|2023-07-28 17:25:00|699|698|700|698|700|698|699|697|0
1690565400000|2023-07-28 17:30:00|699|697|700|697|700|699|699|697|0
1690565700000|2023-07-28 17:35:00|699|696|700|697|700|698|698|696|0
1690566000000|2023-07-28 17:40:00|698|696|695|694|698|697|695|693|900
1690566300000|2023-07-28 17:45:00|697|693|697|695|697|695|696|693|100
1690566600000|2023-07-28 17:50:00|698|696|698|696|698|697|697|695|2300
1690566900000|2023-07-28 17:55:00|700|697|699|697|700|697|699|697|2400
1690567200000|2023-07-28 18:00:00|701|698|701|699|701|699|701|698|400
1690567500000|2023-07-28 18:05:00|700|700|700|699|700|700|700|697|100
1690567800000|2023-07-28 18:10:00|699|698|699|698|699|699|699|697|200
1690568100000|2023-07-28 18:15:00||697||697||698||697|2900
1690568400000|2023-07-28 18:20:00|700|698|700|698|701|700|700|698|1200
1690568700000|2023-07-28 18:25:00|699|697|699|697|699|697|699|697|0
1690569000000|2023-07-28 18:30:00|700|698|701|698|701|699|700|698|1600
1690569300000|2023-07-28 18:35:00|700|697|700|697|701|697|699|697|300
1690569600000|2023-07-28 18:40:00|699|698|700|698|700|698|698|697|200
1690569900000|2023-07-28 18:45:00|701|699|702|701|702|701|701|699|2100
1690570200000|2023-07-28 18:50:00|703||703||704||702||1400
1690570500000|2023-07-28 18:55:00|702|702|702|701|702|702|702|700|0
1690570800000|2023-07-28 19:00:00|701|700|701|700|701|700|701|700|0
1690571100000|2023-07-28 19:05:00|700|698|699|697|701|699|699|697|4100
1690571400000|2023-07-28 19:10:00|701|698|699|698|701|698|699|697|100
1690571700000|2023-07-28 19:15:00|700|699|701|698|701|699|700|698|0
1690572000000|2023-07-28 19:20:00|700|699|699|697|700|700|699|697|500
1690572300000|2023-07-28 19:25:00|700|698|699|697|700|698|699|697|100
1690572600000|2023-07-28 19:30:00|698|696|699|697|699|697|698|696|1800
1690572900000|2023-07-28 19:35:00|||||||||100
1690573200000|2023-07-28 19:40:00|698|698|698|697|698|698|698|696|1000
1690573500000|2023-07-28 19:45:00||696||697||697||696|3200
1690573800000|2023-07-28 19:50:00|699|698|699|697|699|698|698|697|1300
1690574100000|2023-07-28 19:55:00|700|699|702|698|702|700|699|697|11400
1690810200000|2023-07-31 13:30:00|708|701|712|709|719|715|705|700|3200
1690810500000|2023-07-31 13:35:00|714|710|709|706|718|715|709|706|2800
1690810800000|2023-07-31 13:40:00|708|707|712|708|713|710|708|706|1200
1690811100000|2023-07-31 13:45:00|713|709|718|716|720|719|713|708|6000
1690811400000|2023-07-31 13:50:00|717|715|708|706|717|715|707|706|1500
1690811700000|2023-07-31 13:55:00|709|707|705|703|709|707|702|700|3500
1690812000000|2023-07-31 14:00:00|706|704|706|704|708|706|703|702|5500
1690812300000|2023-07-31 14:05:00|707|705|710|708|713|711|706|705|3300
1690812600000|2023-07-31 14:10:00|711|709|713|712|714|712|710|708|1700
1690812900000|2023-07-31 14:15:00|715|710|715|713|715|713|712|709|800
1690813200000|2023-07-31 14:20:00|714|714|715|713|715|714|711|709|500
1690813500000|2023-07-31 14:25:00|714|712|717|714|717|715|713|712|1800
1690813800000|2023-07-31 14:30:00|718|715|716|714|719|718|715|713|1200
1690814100000|2023-07-31 14:35:00|717|715|717|715|718|717|715|713|300
1690814400000|2023-07-31 14:40:00|718|716|715|713|718|716|714|712|600
1690814700000|2023-07-31 14:45:00|714|714|715|713|715|714|712|710|300
1690815000000|2023-07-31 14:50:00|714|712|719|717|723|721|714|712|4100
1690815300000|2023-07-31 14:55:00|721|718|719|717|723|721|719|717|500
1690815600000|2023-07-31 15:00:00|720|718|720|718|721|718|719|717|200
1690815900000|2023-07-31 15:05:00|719|717|720|719|721|719|717|715|4000
1690816200000|2023-07-31 15:10:00|721|718|723|722|725|723|719|718|2800
1690816500000|2023-07-31 15:15:00|722|721|719|718|722|721|719|716|400
1690816800000|2023-07-31 15:20:00|720|717|719|716|723|720|719|716|800
1690817100000|2023-07-31 15:25:00|718|715|716|714|718|715|716|714|0
1690817400000|2023-07-31 15:30:00|717|715|715|714|718|716|714|712|1300
1690817700000|2023-07-31 15:35:00|716|715|716|714|718|715|716|714|2300
1690818000000|2023-07-31 15:40:00|715|713|715|712|715|714|714|712|1300
1690818300000|2023-07-31 15:45:00|714|713|715|714|716|714|714|713|200
1690818600000|2023-07-31 15:50:00|714|713|712|710|715|714|712|710|800
1690818900000|2023-07-31 15:55:00|713|711|713|710|713|711|712|710|0
1690819200000|2023-07-31 16:00:00|714|711|715|713|715|713|714|711|200
1690819500000|2023-07-31 16:05:00|717|714|718|716|718|716|716|713|1300
1690819800000|2023-07-31 16:10:00|717|715|717|716|717|716|715|714|600
1690820100000|2023-07-31 16:15:00|716|715|719|717|719|717|716|714|300
1690820400000|2023-07-31 16:20:00|720|718|720|719|720|719|719|717|0
1690820700000|2023-07-31 16:25:00|719|718|721|719|722|719|719|718|700
1690821000000|2023-07-31 16:30:00|722|720|721|719|722|721|721|719|100
1690821300000|2023-07-31 16:35:00||720||719||720||719|0
1690821600000|2023-07-31 16:40:00|720|718|720|718|720|718|720|718|100
1690821900000|2023-07-31 16:45:00|721|719|720|718|721|719|720|718|700
1690822200000|2023-07-31 16:50:00|719|717|721|718|721|718|719|717|0
1690822500000|2023-07-31 16:55:00|720|717|719|717|720|717|719|717|3300
1690822800000|2023-07-31 17:00:00|718|716|716|714|718|716|716|713|5400
1690823100000|2023-07-31 17:05:00|718|715|719|718|720|718|718|715|300
1690823400000|2023-07-31 17:10:00|||||||||4000
1690823700000|2023-07-31 17:15:00|718|716|716|714|718|717|716|714|500
1690824000000|2023-07-31 17:20:00|718|716|718|716|718|716|718|715|400
1690824300000|2023-07-31 17:25:00|717|715|716|714|717|716|716|714|500
1690824600000|2023-07-31 17:30:00|718|716|718|716|718|716|718|715|200
1690824900000|2023-07-31 17:35:00|719|715|720|718|720|718|718|715|200
1690825200000|2023-07-31 17:40:00|719|717|719|718|719|718|719|717|100
1690825500000|2023-07-31 17:45:00|718|717|718|717|718|718|718|717|5800
1690825800000|2023-07-31 17:50:00|719|718|717|714|719|718|717|714|200
1690826100000|2023-07-31 17:55:00|716|715|716|715|716|715|716|714|0
1690826400000|2023-07-31 18:00:00|718|716|718|717|719|718|718|716|300
1690826700000|2023-07-31 18:05:00|717|716|717|715|717|716|717|715|0
1690827000000|2023-07-31 18:10:00|716|714|715|714|717|715|715|714|100
1690827300000|2023-07-31 18:15:00|716||716||716||715||200
1690827600000|2023-07-31 18:20:00|715|712|714|712|715|713|713|712|700
1690827900000|2023-07-31 18:25:00|715|713|714|712|715|714|714|712|5100
1690828200000|2023-07-31 18:30:00||713||712||713||712|100
1690828500000|2023-07-31 18:35:00|715|713|714|713|716|714|714|713|300
1690828800000|2023-07-31 18:40:00|||||||||200
1690829100000|2023-07-31 18:45:00|713|712|715|713|715|713|713|712|100
1690829400000|2023-07-31 18:50:00|714|712|715|712|715|713|714|712|300
1690829700000|2023-07-31 18:55:00|714|713|713|712|715|713|713|712|0
1690830000000|2023-07-31 19:00:00|714|710|708|706|714|711|707|706|2000
1690830300000|2023-07-31 19:05:00|709|707|709|708|709|708|709|707|300
1690830600000|2023-07-31 19:10:00|710|709|710|708|711|709|709|708|1000
1690830900000|2023-07-31 19:15:00|711|709|711|710|711|710|709|708|1700
1690831200000|2023-07-31 19:20:00|712|711|712|710|712|711|711|710|600
1690831500000|2023-07-31 19:25:00|711|711|712|711|712|711|711|711|700
1690831800000|2023-07-31 19:30:00|711|710|709|708|711|710|709|708|600
1690832100000|2023-07-31 19:35:00|710|709|709|708|711|709|708|707|2100
1690832400000|2023-07-31 19:40:00|711|708|709|707|711|709|708|706|100
1690833000000|2023-07-31 19:50:00|710|708|711|709|712|710|710|708|200
1690833300000|2023-07-31 19:55:00|712|710|714|709|716|713|711|709|2200
1690896600000|2023-08-01 13:30:00|697|690|683|680|699|696|680|677|4900
1690896900000|2023-08-01 13:35:00|686|682|695|693|695|693|685|682|2100
1690897200000|2023-08-01 13:40:00|697|694|691|688|700|697|687|685|4800
1690897500000|2023-08-01 13:45:00|690|689|691|689|693|691|684|683|3100
1690897800000|2023-08-01 13:50:00|692|688|685|682|692|690|683|681|1500
1690898100000|2023-08-01 13:55:00|684|681|690|687|690|688|683|681|1400
1690898400000|2023-08-01 14:00:00|689|688|687|686|689|688|685|684|500
1690898700000|2023-08-01 14:05:00|688|685|686|684|689|685|685|684|500
1690899000000|2023-08-01 14:10:00|687|685|678|677|688|685|678|677|4500
1690899300000|2023-08-01 14:15:00|677|676|680|677|680|679|677|676|1800
1690899600000|2023-08-01 14:20:00|679|678|685|684|686|684|678|677|1800
1690899900000|2023-08-01 14:25:00|684|683|684|682|685|683|683|680|300
1690900200000|2023-08-01 14:30:00|685|683|681|679|685|683|679|678|700
1690900500000|2023-08-01 14:35:00|680|680|683|680|683|681|680|679|0
1690900800000|2023-08-01 14:40:00|682|678|677|675|683|680|675|673|6600
1690901100000|2023-08-01 14:45:00|678|676|680|677|680|678|677|675|200
1690901400000|2023-08-01 14:50:00|679|678|674|672|680|678|674|672|2200
1690901700000|2023-08-01 14:55:00|673|670|673|671|674|673|671|670|1200
1690902000000|2023-08-01 15:00:00|672|672|671|670|674|672|671|670|700
1690902300000|2023-08-01 15:05:00|673|671|674|672|674|673|673|671|1000
1690902600000|2023-08-01 15:10:00|675|673|676|674|677|675|675|672|1000
1690902900000|2023-08-01 15:15:00|675|673|677|675|677|675|674|673|500
1690903200000|2023-08-01 15:20:00|675|673|675|673|676|674|674|673|5800
1690903500000|2023-08-01 15:25:00|674|674|677|675|677|676|674|674|2400
1690903800000|2023-08-01 15:30:00|676|674|675|673|676|675|673|672|800
1690904100000|2023-08-01 15:35:00|676|674|677|675|678|676|676|674|1500
1690904400000|2023-08-01 15:40:00|678|676|680|678|681|679|678|676|5400
1690904700000|2023-08-01 15:45:00|681|679|681|679|682|680|681|678|2900
1690905000000|2023-08-01 15:50:00|680|680|683|680|683|681|679|678|300
1690905300000|2023-08-01 15:55:00|682|681|684|682|684|683|682|680|1100
1690905600000|2023-08-01 16:00:00|683|683|683|682|684|683|683|681|1400
1690905900000|2023-08-01 16:05:00|684|683|686|684|687|685|684|682|2500
1690906200000|2023-08-01 16:10:00|685|685|686|684|686|685|683|681|400
1690906500000|2023-08-01 16:15:00|685|685|685|683|686|685|684|681|3200
1690906800000|2023-08-01 16:20:00|684|684|683|681|685|684|683|680|1200
1690907100000|2023-08-01 16:25:00|682|680|681|680|683|681|681|680|400
1690907400000|2023-08-01 16:30:00|682|679|680|678|682|679|679|678|900
1690907700000|2023-08-01 16:35:00|679||680||680||679||0
1690908000000|2023-08-01 16:40:00|682|680|682|679|682|680|681|679|500
1690908300000|2023-08-01 16:45:00|681|680|684|683|685|683|681|679|200
1690908600000|2023-08-01 16:50:00|683|681|685|684|685|684|683|681|1600
1690908900000|2023-08-01 16:55:00|686|685|685|683|686|685|685|683|2000
1690909200000|2023-08-01 17:00:00|686|684|686|684|686|685|686|684|100
1690909500000|2023-08-01 17:05:00|687|685|688|686|688|686|687|685|2600
1690909800000|2023-08-01 17:10:00|687|685|686|684|687|685|685|683|300
1690910100000|2023-08-01 17:15:00|687|685|687|685|687|685|686|685|0
1690910400000|2023-08-01 17:20:00|688|684|688|686|688|686|688|684|300
1690910700000|2023-08-01 17:25:00|687|687|687|685|687|687|685|683|800
1690911000000|2023-08-01 17:30:00|686|684|687|684|687|685|685|683|500
1690911300000|2023-08-01 17:35:00|686|685|685|684|687|685|685|683|0
1690911600000|2023-08-01 17:40:00|686|683|684|683|686|683|684|682|400
1690911900000|2023-08-01 17:45:00|685|684|685|684|686|684|685|683|100
1690912200000|2023-08-01 17:50:00|686|683|684|682|686|684|684|682|600
1690912500000|2023-08-01 17:55:00|683|681|685|683|686|684|683|681|500
1690912800000|2023-08-01 18:00:00|686|684|685|683|687|685|684|683|100
1690913100000|2023-08-01 18:05:00|686|684|687|685|687|685|686|684|0
1690913400000|2023-08-01 18:10:00|688|686|686|684|689|687|686|683|1700
1690913700000|2023-08-01 18:15:00|687|685|688|686|688|687|687|685|0
1690914000000|2023-08-01 18:20:00|690|687|690|688|691|689|690|687|3000
1690914300000|2023-08-01 18:25:00|691||689||691||689||0
1690914600000|2023-08-01 18:30:00|690|689|690|689|691|690|690|688|800
1690914900000|2023-08-01 18:35:00|689|688|690|688|690|689|689|687|600
1690915200000|2023-08-01 18:40:00|689|687|689|687|690|689|687|686|3500
1690915500000|2023-08-01 18:45:00|690|688|691|689|691|689|690|687|600
1690915800000|2023-08-01 18:50:00|690|688|691|690|691|690|690|688|200
1690916100000|2023-08-01 18:55:00|693|691|695|693|695|694|692|690|3600
1690916400000|2023-08-01 19:00:00|696|694|695|693|697|695|695|693|1100
1690916700000|2023-08-01 19:05:00|696|694|697|694|697|695|696|694|2100
1690917000000|2023-08-01 19:10:00|695|695|695|693|697|696|695|693|900
1690917300000|2023-08-01 19:15:00|696|694|695|693|697|695|695|693|0
1690917600000|2023-08-01 19:20:00|696|694|696|694|696|695|695|693|100
1690917900000|2023-08-01 19:25:00|695|693|692|691|695|693|692|691|800
1690918200000|2023-08-01 19:30:00|693|692|691|689|694|693|691|689|300
1690918500000|2023-08-01 19:35:00|690|690|692|691|692|691|690|689|1400
1690918800000|2023-08-01 19:40:00|691|690|689|688|691|690|688|687|2000
1690919100000|2023-08-01 19:45:00|688|687|690|689|690|689|688|687|1300
1690919400000|2023-08-01 19:50:00|689|688|686|685|689|688|686|684|500
1690919700000|2023-08-01 19:55:00|687|686|695|686|695|686|687|686|2000
1690983000000|2023-08-02 13:30:00|690|688|685|682|694|690|681|677|4500
1690983300000|2023-08-02 13:35:00|686|684|703|701|703|701|683|681|3500
1690983600000|2023-08-02 13:40:00|702|702|703|701|705|703|699|696|7000
1690983900000|2023-08-02 13:45:00|702|700|700|698|705|703|697|695|1700
1690984200000|2023-08-02 13:50:00|699|699|690|687|700|699|689|686|2700
1690984500000|2023-08-02 13:55:00|689|688|690|687|696|694|689|687|1900
1690984800000|2023-08-02 14:00:00|689|686|688|686|689|687|684|681|1300
1690985100000|2023-08-02 14:05:00|689|687|675|674|689|687|675|674|3600
1690985400000|2023-08-02 14:10:00|674|672|677|674|678|675|673|671|1300
1690985700000|2023-08-02 14:15:00|676|675|677|676|678|677|675|675|1000
1690986000000|2023-08-02 14:20:00|676|674|682|680|682|681|676|674|2700
1690986300000|2023-08-02 14:25:00|683|681|681|679|687|685|681|677|3200
1690986600000|2023-08-02 14:30:00|680|678|687|685|688|685|679|676|1300
1690986900000|2023-08-02 14:35:00|688|686|686|684|688|686|683|680|10200
1690987200000|2023-08-02 14:40:00|687|685|680|677|688|685|680|676|500
1690987500000|2023-08-02 14:45:00|679|675|676|674|680|678|676|674|300
1690987800000|2023-08-02 14:50:00|677|675|680|677|681|679|677|675|300
1690988100000|2023-08-02 14:55:00|679|676|677|675|679|677|676|673|200
1690988400000|2023-08-02 15:00:00|676|674|677|674|677|675|672|671|700
1690988700000|2023-08-02 15:05:00|676|675|676|673|676|675|674|673|2600
1690989000000|2023-08-02 15:10:00|675|672|673|672|675|672|673|672|3900
1690989300000|2023-08-02 15:15:00|672|671|670|669|672|671|668|666|2600
1690989600000|2023-08-02 15:20:00|671|667|669|666|671|667|664|662|900
1690989900000|2023-08-02 15:25:00|668|667|670|669|670|669|666|665|5400
1690990200000|2023-08-02 15:30:00|671|670|672|671|673|671|671|669|3300
1690990500000|2023-08-02 15:35:00|673|670|675|673|678|676|672|670|2100
1690990800000|2023-08-02 15:40:00|674|670|675|673|675|674|672|670|1700
1690991100000|2023-08-02 15:45:00|674|672|674|672|675|674|674|672|100
1690991400000|2023-08-02 15:50:00|673|670|675|673|677|675|672|670|300
1690991700000|2023-08-02 15:55:00|676|674|673|670|676|674|673|670|100
1690992000000|2023-08-02 16:00:00|672|669|669|668|673|669|669|668|300
1690992300000|2023-08-02 16:05:00|670|669|669|666|671|669|668|665|200
1690992600000|2023-08-02 16:10:00|668|665|667|665|668|666|665|662|400
1690992900000|2023-08-02 16:15:00|666|664|667|666|667|666|666|664|100
1690993200000|2023-08-02 16:20:00|669|667|668|666|669|667|666|665|1900
1690993500000|2023-08-02 16:25:00|669|667|668|666|669|668|668|666|4000
1690993800000|2023-08-02 16:30:00|667|664|669|667|669|667|665|664|3500
1690994100000|2023-08-02 16:35:00|671|668|670|669|671|669|669|667|3500
1690994400000|2023-08-02 16:40:00|669|667|670|668|671|669|669|667|3300
1690994700000|2023-08-02 16:45:00|672|669|670|668|672|669|670|668|0
1690995000000|2023-08-02 16:50:00|671|669|666|663|671|669|665|662|1400
1690995300000|2023-08-02 16:55:00|665|662|664|662|666|664|663|662|100
1690995600000|2023-08-02 17:00:00|663|663|666|664|667|665|663|663|300
1690995900000|2023-08-02 17:05:00|667|665|669|667|669|667|667|664|200
1690996200000|2023-08-02 17:10:00|670|668|671|669|672|669|669|667|300
1690996500000|2023-08-02 17:15:00|670|668|673|671|673|671|670|668|1300
1690996800000|2023-08-02 17:20:00|672|670|671|669|672|671|671|669|0
1690997100000|2023-08-02 17:25:00|670|668|672|671|673|671|670|668|700
1690997400000|2023-08-02 17:30:00|671|670|671|669|672|671|671|669|0
1690997700000|2023-08-02 17:35:00|672|670|674|671|674|672|672|670|200
1690998000000|2023-08-02 17:40:00|673|669|671|669|673|671|671|669|0
1690998300000|2023-08-02 17:45:00|672|670|671|670|674|670|671|670|0
1690998600000|2023-08-02 17:50:00|672|668|670|668|673|669|670|668|200
1690998900000|2023-08-02 17:55:00|669|667|670|668|670|668|669|667|500
1690999200000|2023-08-02 18:00:00|672|669|670|668|672|669|670|668|400
1690999500000|2023-08-02 18:05:00|671|667|670|668|671|669|669|666|600
1690999800000|2023-08-02 18:10:00|671|667|671|669|671|669|669|667|0
1691000100000|2023-08-02 18:15:00|672|670|674|672|674|672|671|670|0
1691000700000|2023-08-02 18:25:00|672|673|674|672|674|673|672|670|500
1691001000000|2023-08-02 18:30:00|673|670|673|670|674|670|672|670|400
1691001300000|2023-08-02 18:35:00|672|669|670|668|672|670|668|667|1300
1691001600000|2023-08-02 18:40:00|671|669|671|668|671|669|671|668|200
1691001900000|2023-08-02 18:45:00|670|669|671|668|671|669|670|668|0
1691002200000|2023-08-02 18:50:00|672|669|672|669|672|669|671|669|0
1691002500000|2023-08-02 18:55:00|671|670|672|670|672|670|671|670|0
1691002800000|2023-08-02 19:00:00|671|671|671|669|672|671|671|669|100
1691003100000|2023-08-02 19:05:00|672|668|666|664|672|668|665|663|1500
1691003400000|2023-08-02 19:10:00|667||666||667||665||600
1691003700000|2023-08-02 19:15:00|667|665|667|665|667|665|666|665|0
1691004000000|2023-08-02 19:20:00|666|664|665|664|667|664|665|664|1200
1691004300000|2023-08-02 19:25:00|664|663|664|663|665|664|664|662|1100
1691004600000|2023-08-02 19:30:00|663|662|661|660|663|662|661|660|600
1691004900000|2023-08-02 19:35:00|662|661|662|660|662|661|662|660|1900
1691005200000|2023-08-02 19:40:00||661||661||661||660|500
1691005500000|2023-08-02 19:45:00||660||661||661||660|1700
1691005800000|2023-08-02 19:50:00|663|662|664|663|664|663|663|662|5300
1691006100000|2023-08-02 19:55:00|665|664|672|664|672|664|664|663|3900
1691069400000|2023-08-03 13:30:00|658|650|655|652|660|657|647|642|5800
1691069700000|2023-08-03 13:35:00|654|651|656|654|660|656|653|650|200
1691070000000|2023-08-03 13:40:00|655|653|655|652|658|656|651|649|1900
1691070300000|2023-08-03 13:45:00|654|653|657|654|658|655|652|650|1200
1691070600000|2023-08-03 13:50:00|656|653|656|653|660|657|655|653|2400
1691070900000|2023-08-03 13:55:00|655|654|653|650|657|655|652|650|300
1691071200000|2023-08-03 14:00:00|652|648|654|652|656|653|650|648|400
1691071500000|2023-08-03 14:05:00|657|653|655|652|657|654|655|652|600
1691071800000|2023-08-03 14:10:00|656|651|655|654|656|654|654|651|0
1691072100000|2023-08-03 14:15:00|654|653|655|653|655|653|654|651|0
1691072400000|2023-08-03 14:20:00|657|652|656|652|657|653|656|652|100
1691072700000|2023-08-03 14:25:00|655|650|653|651|655|651|651|650|300
1691073000000|2023-08-03 14:30:00|655|650|655|653|656|653|654|650|300
1691073300000|2023-08-03 14:35:00|656|655|662|659|662|659|655|654|700
1691073600000|2023-08-03 14:40:00|661|661|665|661|665|661|661|660|700
1691073900000|2023-08-03 14:45:00|664|663|666|659|666|663|662|659|2600
1691074200000|2023-08-03 14:50:00|665|660|665|662|665|663|664|660|100
1691074500000|2023-08-03 14:55:00|666|663|666|664|667|666|666|662|300
1691074800000|2023-08-03 15:00:00|667|665|666|665|667|665|666|664|0
1691075100000|2023-08-03 15:05:00|665|664|664|662|665|664|664|662|1300
1691075400000|2023-08-03 15:10:00|663|660|663|661|664|661|662|659|800
1691075700000|2023-08-03 15:15:00||660||660||660||659|200
1691076000000|2023-08-03 15:20:00|662|659|659|654|662|659|659|653|0
1691076300000|2023-08-03 15:25:00|658|655|657|655|658|655|657|655|100
1691076600000|2023-08-03 15:30:00|656|654|657|654|659|656|656|653|200
1691076900000|2023-08-03 15:35:00|658||657||658||656||0
1691077200000|2023-08-03 15:40:00|658|656|657|656|658|656|657|656|1200
1691077500000|2023-08-03 15:45:00|656|655|658|655|658|656|655|654|1400
1691077800000|2023-08-03 15:50:00|657|656|657|654|657|656|657|654|200
1691078100000|2023-08-03 15:55:00|656|655|656|655|656|655|656|654|200
1691078400000|2023-08-03 16:00:00|655|654|654|652|656|655|654|652|300
1691078700000|2023-08-03 16:05:00|653|651|654|651|654|652|652|650|400
1691079000000|2023-08-03 16:10:00||652||652||653||651|0
1691079300000|2023-08-03 16:15:00|656|651|656|653|656|653|656|651|100
1691079600000|2023-08-03 16:20:00|655|654|656|653|656|654|655|652|0
1691079900000|2023-08-03 16:25:00|657|654|657|654|658|656|656|653|0
1691080200000|2023-08-03 16:30:00|656|653|653|650|656|653|653|650|100
1691080500000|2023-08-03 16:35:00|650|648|650|648|650|648|650|648|600
1691080800000|2023-08-03 16:40:00|651|649|653|651|653|651|651|648|100
1691081100000|2023-08-03 16:45:00|655|652|655|652|655|652|655|650|1000
1691081400000|2023-08-03 16:50:00|656|653|656|654|657|655|656|652|100
1691081700000|2023-08-03 16:55:00|657|653|657|654|657|655|656|653|100
1691082000000|2023-08-03 17:00:00|658|655|658|654|658|655|658|654|100
1691082300000|2023-08-03 17:05:00|662|659|663|660|663|661|661|658|2900
1691082600000|2023-08-03 17:10:00|662|659|658|656|662|659|658|656|200
1691082900000|2023-08-03 17:15:00|660|655|662|659|662|660|660|655|500
1691083200000|2023-08-03 17:20:00|661|660|660|658|661|661|660|658|0
1691083500000|2023-08-03 17:25:00|659|657|659|657|660|658|659|656|100
1691083800000|2023-08-03 17:30:00|660|658|660|658|662|659|658|656|6600
1691084100000|2023-08-03 17:35:00|659|657|659|657|660|658|658|656|3700
1691084400000|2023-08-03 17:40:00|660|656|659|657|660|658|659|656|0
1691084700000|2023-08-03 17:45:00|658|656|657|656|659|657|657|655|0
1691085000000|2023-08-03 17:50:00|659|657|657|655|659|657|657|655|500
1691085300000|2023-08-03 17:55:00|656|654|657|655|658|656|656|653|200
1691085600000|2023-08-03 18:00:00|658|656|657|655|658|656|657|655|0
1691085900000|2023-08-03 18:05:00|656|654|656|653|657|654|656|653|2200
1691086200000|2023-08-03 18:10:00|657|654|657|654|657|655|656|653|0
1691086500000|2023-08-03 18:15:00|658|655|657|654|658|655|656|653|0
1691086800000|2023-08-03 18:20:00|656|653|657|654|657|654|656|653|0
1691087100000|2023-08-03 18:25:00|656|655|657|654|657|655|656|654|1000
1691087700000|2023-08-03 18:35:00|656|655|657|653|657|655|656|653|800
1691088000000|2023-08-03 18:40:00|656||656||656||656||0
1691088300000|2023-08-03 18:45:00|||||||||200
1691088600000|2023-08-03 18:50:00||654||654||654||654|600
1691088900000|2023-08-03 18:55:00||653||653||653||653|200
1691089200000|2023-08-03 19:00:00|655|652|655|652|655|653|655|652|100
1691089500000|2023-08-03 19:05:00|654|651|654|652|654|652|653|651|1200
1691089800000|2023-08-03 19:10:00|653|651|652|650|653|652|652|650|1100
1691090100000|2023-08-03 19:15:00|651|651|652|650|652|651|651|650|0
1691090400000|2023-08-03 19:20:00||651||651||651||651|1100
1691090700000|2023-08-03 19:25:00|653|652|654|652|654|652|653|652|200
1691091000000|2023-08-03 19:30:00|655|653|654|652|655|653|654|652|200
1691091300000|2023-08-03 19:35:00|652|653|651|650|652|653|651|650|1900
1691091600000|2023-08-03 19:40:00|650|649|650|649|650|649|650|649|4200
1691091900000|2023-08-03 19:45:00|651|650|651|650|651|650|651|650|400
1691092200000|2023-08-03 19:50:00|652|651|652|651|652|651|652|651|300
1691092500000|2023-08-03 19:55:00|651|650|658|648|658|650|650|648|2800
1691155800000|2023-08-04 13:30:00|655|650|653|649|660|656|652|647|7200
1691156100000|2023-08-04 13:35:00|652|650|656|653|659|656|652|649|2100
1691156400000|2023-08-04 13:40:00|655|652|650|648|656|654|649|647|2000
1691156700000|2023-08-04 13:45:00|652|650|656|653|659|657|652|650|3500
1691157000000|2023-08-04 13:50:00|657|654|653|651|658|656|652|649|300
1691157300000|2023-08-04 13:55:00|652|650|651|648|653|652|647|646|4500
1691157600000|2023-08-04 14:00:00|650|647|647|645|650|648|646|645|300
1691157900000|2023-08-04 14:05:00|648|646|647|645|648|646|643|642|2700
1691158200000|2023-08-04 14:10:00|648|644|649|646|651|650|648|644|1900
1691158500000|2023-08-04 14:15:00|650|647|650|648|650|648|647|644|700
1691158800000|2023-08-04 14:20:00|651|649|651|650|651|650|647|645|100
1691159100000|2023-08-04 14:25:00|650|649|650|648|651|650|648|646|0
1691159400000|2023-08-04 14:30:00|651|649|651|650|651|650|650|647|1300
1691159700000|2023-08-04 14:35:00|650|649|651|649|651|650|650|648|800
1691160000000|2023-08-04 14:40:00|650|650|649|647|652|650|648|645|1000
1691160300000|2023-08-04 14:45:00|650|648|649|647|650|648|648|645|500
1691160600000|2023-08-04 14:50:00|650|646|653|651|654|652|650|646|300
1691160900000|2023-08-04 14:55:00|652|650|654|651|654|652|650|648|300
1691161200000|2023-08-04 15:00:00|653|652|654|653|654|653|652|649|200
1691161500000|2023-08-04 15:05:00|653|652|654|652|654|652|652|650|0
1691161800000|2023-08-04 15:10:00|653|651|651|649|654|651|651|648|0
1691162100000|2023-08-04 15:15:00|652|650|649|648|652|650|648|646|1400
1691162400000|2023-08-04 15:20:00|650|647|649|646|650|648|649|646|500
1691162700000|2023-08-04 15:25:00|651|647|650|648|651|649|650|646|200
1691163000000|2023-08-04 15:30:00|651|649|651|648|651|649|650|647|0
1691163300000|2023-08-04 15:35:00|652|649|650|648|652|650|649|647|0
1691163600000|2023-08-04 15:40:00|651|649|650|648|651|650|649|647|600
1691163900000|2023-08-04 15:45:00|649|647|650|647|650|648|649|647|0
1691164200000|2023-08-04 15:50:00|649|648|652|650|652|650|649|647|1400
1691164500000|2023-08-04 15:55:00|651|649|651|649|652|650|651|649|0
1691164800000|2023-08-04 16:00:00|652|650|651|650|652|650|651|648|1100
1691165100000|2023-08-04 16:05:00|652|649|652|649|652|649|650|648|100
1691165400000|2023-08-04 16:10:00|651|650|654|651|654|652|651|649|500
1691165700000|2023-08-04 16:15:00|653|652|652|649|653|652|651|649|0
1691166000000|2023-08-04 16:20:00|651|650|653|651|653|651|651|650|2300
1691166300000|2023-08-04 16:25:00|654|652|655|654|656|654|654|652|500
1691166600000|2023-08-04 16:30:00|657|655|656|653|657|655|656|653|800
1691166900000|2023-08-04 16:35:00|655|652|657|656|657|656|655|652|400
1691167200000|2023-08-04 16:40:00|658|655|654|652|658|656|654|652|500
1691167500000|2023-08-04 16:45:00|653|650|652|650|654|651|652|650|200
1691168100000|2023-08-04 16:55:00|651|651|653|650|653|651|651|650|100
1691168400000|2023-08-04 17:00:00|652|651|653|651|653|651|652|650|100
1691168700000|2023-08-04 17:05:00|652|650|652|650|652|650|652|650|0
1691169000000|2023-08-04 17:10:00|651|651|653|651|653|651|651|650|900
1691169300000|2023-08-04 17:15:00|652|650|652|650|653|651|652|650|200
1691169600000|2023-08-04 17:20:00|651|651|651|649|651|651|651|649|700
1691169900000|2023-08-04 17:25:00|652|650|651|649|652|650|651|649|0
1691170200000|2023-08-04 17:30:00|650|650|650|649|650|650|650|649|1300
1691170500000|2023-08-04 17:35:00|649|648|648|646|649|648|648|646|2900
1691170800000|2023-08-04 17:40:00|647|647|647|646|647|647|647|645|0
1691171100000|2023-08-04 17:45:00||645||646||646||645|200
1691171400000|2023-08-04 17:50:00|||||||||200
1691171700000|2023-08-04 17:55:00|646|645|646|644|646|645|645|643|2700
1691172000000|2023-08-04 18:00:00|645|642|641|640|645|642|641|640|5200
1691172300000|2023-08-04 18:05:00|640|638|641|639|642|639|640|638|2200
1691172600000|2023-08-04 18:10:00|640|638|639|637|641|638|638|637|700
1691172900000|2023-08-04 18:15:00|638|636|638|636|638|637|636|633|600
1691173200000|2023-08-04 18:20:00|639|637|635|632|639|637|634|631|900
1691173500000|2023-08-04 18:25:00|634|631|633|631|635|633|633|631|100
1691173800000|2023-08-04 18:30:00|632|632|633|631|634|632|632|631|3100
1691174100000|2023-08-04 18:35:00|634|630|630|628|634|631|630|628|600
1691174400000|2023-08-04 18:40:00|629|627|632|630|632|630|629|626|1800
1691174700000|2023-08-04 18:45:00|631|629|630|628|632|630|629|627|1800
1691175000000|2023-08-04 18:50:00|629|629|630|627|632|629|629|627|100
1691175300000|2023-08-04 18:55:00|629|628|631|629|632|630|629|628|2900
1691175600000|2023-08-04 19:00:00|632|630|630|628|633|631|630|628|400
1691175900000|2023-08-04 19:05:00|629|629|629|627|632|630|628|627|600
1691176200000|2023-08-04 19:10:00|630|628|632|629|634|631|629|628|100
1691176500000|2023-08-04 19:15:00|631|630|633|631|634|632|631|629|100
1691176800000|2023-08-04 19:20:00|634|632|631|628|634|632|630|628|400
1691177100000|2023-08-04 19:25:00|630|629|631|629|631|629|629|627|0
1691177400000|2023-08-04 19:30:00|632|630|632|630|632|630|631|629|500
1691177700000|2023-08-04 19:35:00|630|631|630|629|630|631|630|628|4200
1691178000000|2023-08-04 19:40:00|629|628|632|630|632|630|629|628|600
1691178300000|2023-08-04 19:45:00|631|631|631|630|631|631|631|629|300
1691178600000|2023-08-04 19:50:00|630|629|629|628|631|630|628|627|800
1691178900000|2023-08-04 19:55:00|628|627|631|625|631|627|627|625|2000
1691501400000|2023-08-08 13:30:00|643|632|631|628|643|635|628|625|5000
1691501700000|2023-08-08 13:35:00|630|626|616|613|631|626|616|613|8400
1691502000000|2023-08-08 13:40:00|615|612|615|614|616|614|611|608|1700
1691502300000|2023-08-08 13:45:00|614|613|613|612|618|615|613|612|3900
1691502600000|2023-08-08 13:50:00|614|613|618|615|618|615|613|612|1600
1691502900000|2023-08-08 13:55:00|619|616|625|622|627|624|618|616|300
1691503200000|2023-08-08 14:00:00|624|621|619|617|625|621|617|615|100
1691503500000|2023-08-08 14:05:00|618|618|620|619|622|621|618|618|1300
1691503800000|2023-08-08 14:10:00|621|617|619|616|621|618|618|616|1100
1691504100000|2023-08-08 14:15:00|620|617|629|626|629|626|619|616|2900
1691504400000|2023-08-08 14:20:00|628|625|629|626|631|629|628|625|1200
1691504700000|2023-08-08 14:25:00|628|625|631|629|632|630|628|625|400
1691505000000|2023-08-08 14:30:00|630|628|632|629|632|629|629|626|500
1691505300000|2023-08-08 14:35:00|631|628|631|629|632|630|630|627|600
1691505600000|2023-08-08 14:40:00|630|628|639|636|641|638|630|627|2600
1691505900000|2023-08-08 14:45:00|638|635|636|633|641|638|636|633|300
1691506200000|2023-08-08 14:50:00|637|634|635|632|637|635|632|630|700
1691506500000|2023-08-08 14:55:00|634|633|629|627|634|633|629|626|900
1691506800000|2023-08-08 15:00:00|630|628|632|629|633|631|630|628|5200
1691507100000|2023-08-08 15:05:00|631|630|633|631|635|633|631|630|1000
1691507400000|2023-08-08 15:10:00|634|630|634|632|635|634|633|630|400
1691507700000|2023-08-08 15:15:00|635|633|636|635|636|635|634|633|1400
1691508000000|2023-08-08 15:20:00|638|636|636|635|640|638|636|634|1400
1691508300000|2023-08-08 15:25:00|638|636|637|635|638|636|635|633|200
1691508600000|2023-08-08 15:30:00|636|634|637|635|638|635|635|633|0
1691508900000|2023-08-08 15:35:00|638|636|642|639|642|639|637|635|2400
1691509200000|2023-08-08 15:40:00|641|640|639|637|641|640|638|636|900
1691509500000|2023-08-08 15:45:00|638|636|637|635|640|637|637|635|400
1691509800000|2023-08-08 15:50:00|638|636|640|639|640|639|638|636|2200
1691510100000|2023-08-08 15:55:00|641|638|640|638|642|641|640|637|600
1691510400000|2023-08-08 16:00:00|641|639|646|643|646|643|641|639|2400
1691510700000|2023-08-08 16:05:00|645|644|649|647|649|647|645|644|1100
1691511000000|2023-08-08 16:10:00|650|648|646|644|650|648|646|644|1100
1691511300000|2023-08-08 16:15:00|648|645|649|647|650|648|647|645|3200
1691511600000|2023-08-08 16:20:00|648|646|651|648|652|649|647|646|900
1691511900000|2023-08-08 16:25:00|652|649|651|648|652|650|650|648|1200
1691512200000|2023-08-08 16:30:00|652|649|656|653|656|654|652|649|1400
1691512500000|2023-08-08 16:35:00|655|654|656|655|656|655|654|651|2000
1691512800000|2023-08-08 16:40:00|658|656|658|656|659|657|654|651|2800
1691513100000|2023-08-08 16:45:00|657|655|659|657|659|657|657|655|2200
1691513400000|2023-08-08 16:50:00|660|658|661|660|662|660|660|658|800
1691513700000|2023-08-08 16:55:00|662|659|657|656|662|659|657|655|900
1691514000000|2023-08-08 17:00:00|656|655|654|651|659|657|654|651|1700
1691514300000|2023-08-08 17:05:00|653|652|650|648|653|652|650|647|2800
1691514600000|2023-08-08 17:10:00|649|647|653|650|653|651|649|647|1500
1691514900000|2023-08-08 17:15:00|655|651|657|655|657|656|655|651|800
1691515200000|2023-08-08 17:20:00|658|656|658|657|659|657|658|655|1200
1691515500000|2023-08-08 17:25:00|660|658|657|655|660|659|657|654|1800
1691515800000|2023-08-08 17:30:00|659|656|659|656|659|658|659|655|600
1691516100000|2023-08-08 17:35:00|658|655|658|656|658|656|656|654|500
1691516400000|2023-08-08 17:40:00|659|657|659|657|659|658|659|656|600
1691516700000|2023-08-08 17:45:00|660|658|658|656|660|658|658|656|600
1691517000000|2023-08-08 17:50:00|659|657|662|659|662|661|659|657|2400
1691517300000|2023-08-08 17:55:00|660|658|659|657|660|659|659|657|300
1691517600000|2023-08-08 18:00:00|660|658|660|657|662|661|659|657|1300
1691517900000|2023-08-08 18:05:00|659|658|657|655|660|658|657|654|100
1691518200000|2023-08-08 18:10:00|659|656|660|658|660|658|658|655|500
1691518500000|2023-08-08 18:15:00|661|657|662|660|663|661|661|657|300
1691518800000|2023-08-08 18:20:00|663|661|661|659|664|663|661|659|2600
1691519100000|2023-08-08 18:25:00|660|660|661|659|663|661|660|658|300
1691519400000|2023-08-08 18:30:00|662|660|661|659|662|661|661|658|400
1691519700000|2023-08-08 18:35:00|660|658|657|654|660|659|657|653|5700
1691520000000|2023-08-08 18:40:00|659|655|659|658|659|658|659|654|300
1691520300000|2023-08-08 18:45:00|661|659|656|654|661|659|655|654|3300
1691520600000|2023-08-08 18:50:00|658|655|658|656|659|656|657|655|200
1691520900000|2023-08-08 18:55:00|657|657|656|654|657|657|656|654|400
1691521200000|2023-08-08 19:00:00|655|655|655|653|656|655|655|653|100
1691521500000|2023-08-08 19:05:00|657|654|656|654|659|656|656|654|200
1691521800000|2023-08-08 19:10:00|657|655|658|656|659|657|657|655|200
1691522100000|2023-08-08 19:15:00|657|655|656|654|658|655|656|654|400
1691522400000|2023-08-08 19:20:00|657|655|657|654|657|655|654|652|4500
1691522700000|2023-08-08 19:25:00|656|655|655|653|656|655|655|653|300
1691523000000|2023-08-08 19:30:00|656|654|653|651|656|654|652|650|4000
1691523300000|2023-08-08 19:35:00|652|650|653|651|653|651|652|650|800
1691523600000|2023-08-08 19:40:00|654|652|654|652|655|653|653|652|1500
1691523900000|2023-08-08 19:45:00|655|653|655|653|655|653|653|652|1500
1691524200000|2023-08-08 19:50:00|654|654|655|654|655|654|654|653|3500
1691524500000|2023-08-08 19:55:00|656|655|656|655|657|655|656|655|7900
1691587800000|2023-08-09 13:30:00|669|662|670|667|670|667|661|660|6000
1691588100000|2023-08-09 13:35:00|669|666|663|660|676|672|663|660|5800
1691588400000|2023-08-09 13:40:00|662|661|666|663|668|665|662|660|2400
1691588700000|2023-08-09 13:45:00|665|662|665|662|668|667|663|661|600
1691589000000|2023-08-09 13:50:00|664|661|665|663|667|664|662|660|400
1691589300000|2023-08-09 13:55:00|666|664|666|663|668|666|665|662|700
1691589600000|2023-08-09 14:00:00|665|664|674|671|674|672|664|664|2600
1691589900000|2023-08-09 14:05:00|676|672|659|656|676|674|658|656|1500
1691590200000|2023-08-09 14:10:00|658|658|653|650|662|659|650|648|2200
1691590500000|2023-08-09 14:15:00|652|648|650|647|654|651|648|645|2100
1691590800000|2023-08-09 14:20:00|649|648|651|648|652|650|647|645|700
1691591100000|2023-08-09 14:25:00|652|649|654|651|655|653|651|649|1000
1691591400000|2023-08-09 14:30:00|653|652|656|653|657|654|652|649|400
1691591700000|2023-08-09 14:35:00|657|654|658|656|660|658|654|651|600
1691592000000|2023-08-09 14:40:00|659|654|660|658|660|658|655|654|800
1691592300000|2023-08-09 14:45:00|659|656|664|662|665|662|659|656|400
1691592600000|2023-08-09 14:50:00|663|661|650|648|663|663|650|647|1600
1691592900000|2023-08-09 14:55:00|651|647|651|648|654|652|648|645|4900
1691593200000|2023-08-09 15:00:00|650|647|648|646|651|649|647|645|300
1691593500000|2023-08-09 15:05:00|649|647|650|647|652|650|648|645|200
1691593800000|2023-08-09 15:10:00|649|648|647|646|652|650|647|645|1500
1691594100000|2023-08-09 15:15:00|649|645|648|646|650|647|648|645|1200
1691594400000|2023-08-09 15:20:00|649|645|648|645|651|649|648|645|200
1691594700000|2023-08-09 15:25:00|647|646|650|647|652|649|647|646|300
1691595000000|2023-08-09 15:30:00|651|646|650|646|651|648|648|646|0
1691595300000|2023-08-09 15:35:00|649|645|653|650|653|650|647|645|1800
1691595600000|2023-08-09 15:40:00|652|649|654|651|655|653|650|648|300
1691595900000|2023-08-09 15:45:00|653|652|652|650|655|652|652|649|4600
1691596200000|2023-08-09 15:50:00|651|649|652|649|652|649|650|647|400
1691596500000|2023-08-09 15:55:00|651|650|651|648|652|650|650|647|200
1691596800000|2023-08-09 16:00:00|650|647|651|648|651|649|649|647|300
1691597100000|2023-08-09 16:05:00|650|647|649|646|651|649|649|646|0
1691597400000|2023-08-09 16:10:00|650|647|652|650|653|651|650|647|0
1691597700000|2023-08-09 16:15:00|651|649|651|649|652|650|651|648|0
1691598000000|2023-08-09 16:20:00|650|648|648|646|650|648|648|646|200
1691598300000|2023-08-09 16:25:00|647||647||649||647||100
1691598600000|2023-08-09 16:30:00|648|645|648|646|649|646|647|645|100
1691598900000|2023-08-09 16:35:00|647|645|645|644|649|646|645|644|200
1691599200000|2023-08-09 16:40:00|644|642|638|633|644|642|638|633|500
1691599500000|2023-08-09 16:45:00|637|635|635|633|638|636|635|632|600
1691599800000|2023-08-09 16:50:00|634|631|636|633|637|634|634|631|700
1691600100000|2023-08-09 16:55:00|635|632|633|630|635|632|633|630|5200
1691600700000|2023-08-09 17:05:00|631|628|633|629|633|629|630|628|1000
1691601000000|2023-08-09 17:10:00||630||631||631||630|300
1691601300000|2023-08-09 17:15:00|634|630|634|632|634|632|634|630|0
1691601600000|2023-08-09 17:20:00|633|630|633|629|633|630|633|629|500
1691601900000|2023-08-09 17:25:00||630||629||630||629|200
1691602200000|2023-08-09 17:30:00|632|630|629|626|632|631|629|626|2800
1691602500000|2023-08-09 17:35:00|630|627|625|624|630|627|625|623|1500
1691602800000|2023-08-09 17:40:00|624|623|624|621|625|623|624|621|200
1691603100000|2023-08-09 17:45:00|623|620|622|620|623|621|622|620|200
1691603400000|2023-08-09 17:50:00|624|621|624|622|624|622|624|621|300
1691604000000|2023-08-09 18:00:00|623|621|623|621|623|621|623|621|900
1691604300000|2023-08-09 18:05:00|624|622|625|623|625|623|624|622|300
1691604600000|2023-08-09 18:10:00||624||622||624||622|100
1691604900000|2023-08-09 18:15:00||623||623||623||622|0
1691605200000|2023-08-09 18:20:00||622||622||622||622|100
1691605500000|2023-08-09 18:25:00|627|623|632|629|632|629|627|623|3600
1691605800000|2023-08-09 18:30:00|633|630|628|625|634|632|628|625|800
1691606100000|2023-08-09 18:35:00|629|626|628|625|630|627|627|625|0
1691606400000|2023-08-09 18:40:00|629|626|630|627|630|627|628|625|0
1691606700000|2023-08-09 18:45:00|629|628|631|628|631|629|629|627|500
1691607000000|2023-08-09 18:50:00|630|627|628|626|631|628|628|626|1600
1691607300000|2023-08-09 18:55:00|629|627|631|628|632|630|628|627|800
1691607600000|2023-08-09 19:00:00|630|629|630|628|631|629|630|627|200
1691607900000|2023-08-09 19:05:00|632|629|628|626|632|629|628|626|100
1691608200000|2023-08-09 19:10:00|627|625|626|624|628|626|626|623|2300
1691608500000|2023-08-09 19:15:00|625|623|626|624|626|624|625|623|0
1691608800000|2023-08-09 19:20:00|628|625|629|626|629|626|627|625|100
1691609100000|2023-08-09 19:25:00|630|627|629|626|630|628|628|626|300
1691609400000|2023-08-09 19:30:00|628|627|630|628|631|629|628|627|900
1691609700000|2023-08-09 19:35:00|629|627|628|627|631|628|628|627|0
1691610000000|2023-08-09 19:40:00|||||||||100
1691610300000|2023-08-09 19:45:00|627|626|626|625|627|627|626|625|4200
1691610600000|2023-08-09 19:50:00|624|623|622|621|624|623|622|621|6200
1691610900000|2023-08-09 19:55:00|623|622|633|621|633|623|623|621|4400
1691674200000|2023-08-10 13:30:00|628|623|624|621|632|628|623|619|2200
1691674500000|2023-08-10 13:35:00|625|622|638|634|640|637|625|622|1300
1691674800000|2023-08-10 13:40:00|637|635|636|634|640|637|632|630|1600
1691675100000|2023-08-10 13:45:00|638|635|641|638|645|642|638|634|900
1691675400000|2023-08-10 13:50:00|640|639|646|643|648|646|640|639|2000
1691675700000|2023-08-10 13:55:00|647|644|648|645|650|648|646|643|900
1691676000000|2023-08-10 14:00:00|650|646|650|647|654|651|647|645|2100
1691676300000|2023-08-10 14:05:00|649|646|650|648|650|649|647|644|2500
1691676600000|2023-08-10 14:10:00|649|647|646|644|650|649|646|644|400
1691676900000|2023-08-10 14:15:00|648|646|649|646|650|649|647|645|2900
1691677200000|2023-08-10 14:20:00|648|645|653|650|653|650|646|643|400
1691677500000|2023-08-10 14:25:00|652|649|651|650|657|654|651|648|1000
1691677800000|2023-08-10 14:30:00|650|649|652|650|654|652|650|647|1100
1691678100000|2023-08-10 14:35:00|651|648|641|639|651|650|641|639|2700
1691678400000|2023-08-10 14:40:00|640|638|637|635|640|638|636|634|1000
1691678700000|2023-08-10 14:45:00|636|633|633|631|637|635|633|630|1100
1691679000000|2023-08-10 14:50:00|634|632|636|635|636|635|633|631|600
1691679300000|2023-08-10 14:55:00|637|636|641|638|641|638|637|636|200
1691679600000|2023-08-10 15:00:00|642|639|639|636|642|639|637|635|300
1691679900000|2023-08-10 15:05:00|638|635|639|636|641|638|637|635|500
1691680200000|2023-08-10 15:10:00|640|637|641|639|642|640|640|636|100
1691680500000|2023-08-10 15:15:00|640|638|642|640|642|640|640|637|500
1691680800000|2023-08-10 15:20:00|641|639|644|642|644|642|641|638|2400
1691681100000|2023-08-10 15:25:00|645|643|648|645|649|647|645|642|200
1691681400000|2023-08-10 15:30:00|647|646|649|647|650|647|646|643|1300
1691681700000|2023-08-10 15:35:00|650|648|651|650|651|650|650|647|100
1691682000000|2023-08-10 15:40:00|650|648|647|645|650|648|647|644|1200
1691682300000|2023-08-10 15:45:00|646|643|641|638|646|643|641|638|2600
1691682600000|2023-08-10 15:50:00|640|637|638|636|640|637|637|636|400
1691682900000|2023-08-10 15:55:00|637|637|640|638|640|638|637|637|100
1691683200000|2023-08-10 16:00:00|639|636|639|637|639|638|637|636|2700
1691683500000|2023-08-10 16:05:00|638|636|636|635|639|636|636|635|400
1691683800000|2023-08-10 16:10:00|634|633|637|636|638|636|634|632|1200
1691684100000|2023-08-10 16:15:00|636|633|636|633|636|634|634|631|500
1691684400000|2023-08-10 16:20:00|637|634|637|635|639|637|636|633|400
1691684700000|2023-08-10 16:25:00|636|634|637|635|637|635|633|631|100
1691685000000|2023-08-10 16:30:00|636|634|638|636|639|637|636|633|300
1691685300000|2023-08-10 16:35:00|639|637|638|636|639|637|637|634|0
1691685600000|2023-08-10 16:40:00|637|635|640|638|640|638|637|635|100
1691685900000|2023-08-10 16:45:00|642|639|642|639|642|640|641|638|0
1691686200000|2023-08-10 16:50:00|641|640|638|636|643|641|638|636|600
1691686500000|2023-08-10 16:55:00|639|634|636|634|639|634|634|632|900
1691686800000|2023-08-10 17:00:00|635|633|635|632|637|634|634|632|300
1691687100000|2023-08-10 17:05:00|637|633|635|634|637|634|634|631|100
1691687400000|2023-08-10 17:10:00|634|633|634|631|635|634|634|631|300
1691687700000|2023-08-10 17:15:00|632|632|633|630|633|632|632|630|700
1691688000000|2023-08-10 17:20:00|632|631|630|628|632|631|630|628|200
1691688600000|2023-08-10 17:30:00|629|626|629|626|629|627|627|625|2800
1691688900000|2023-08-10 17:35:00||627||627||627||625|0
1691689200000|2023-08-10 17:40:00|628|626|627|624|628|627|627|624|200
1691689500000|2023-08-10 17:45:00|626|625|630|626|630|627|626|625|100
1691689800000|2023-08-10 17:50:00||627||626||628||626|0
1691690100000|2023-08-10 17:55:00|629|625|626|623|629|625|625|623|200
1691690400000|2023-08-10 18:00:00|625|624|626|623|627|624|624|622|1300
1691690700000|2023-08-10 18:05:00|627|624|626|623|627|624|625|622|0
1691691000000|2023-08-10 18:10:00|628|624|629|626|629|627|626|624|100
1691691300000|2023-08-10 18:15:00|628|627|630|627|630|628|628|626|0
1691691600000|2023-08-10 18:20:00|629|628|630|627|630|628|629|627|0
1691691900000|2023-08-10 18:25:00|629|628|630|627|630|628|628|626|200
1691692200000|2023-08-10 18:30:00|629|628|629|626|630|628|628|626|100
1691692500000|2023-08-10 18:35:00|628|627|627|625|628|627|626|625|2300
1691692800000|2023-08-10 18:40:00|626|624|626|624|627|625|625|624|1000
1691693100000|2023-08-10 18:45:00|627|625|627|624|627|625|625|622|400
1691693400000|2023-08-10 18:50:00|628|623|626|624|628|625|626|623|0
1691693700000|2023-08-10 18:55:00|628|625|628|625|628|625|628|624|200
1691694000000|2023-08-10 19:00:00|627|624|626|623|628|625|625|623|600
1691694300000|2023-08-10 19:05:00|625|622|626|623|626|624|624|622|0
1691694600000|2023-08-10 19:10:00|625|624|625|622|625|624|625|622|200
1691694900000|2023-08-10 19:15:00|624|621|626|623|626|623|624|621|600
1691695200000|2023-08-10 19:20:00|625|624|625|622|626|624|625|622|100
1691695500000|2023-08-10 19:25:00|624|623|624|621|624|623|624|621|400
1691695800000|2023-08-10 19:30:00|623|620|622|620|623|620|621|620|500
1691696100000|2023-08-10 19:35:00|624|621|625|623|626|623|624|621|400
1691696400000|2023-08-10 19:40:00|623|622|622|620|624|623|622|620|1500
1691696700000|2023-08-10 19:45:00|621|619|611|610|621|619|611|610|10200
1691697000000|2023-08-10 19:50:00|610|609|606|604|611|610|605|603|9600
1691697300000|2023-08-10 19:55:00|605|605|603|598|606|605|597|596|5600
1691760600000|2023-08-11 13:30:00|607|600|608|604|608|605|603|598|3600
1691760900000|2023-08-11 13:35:00|607|605|605|602|609|607|604|601|3700
1691761200000|2023-08-11 13:40:00|606|603|598|595|606|603|597|595|4000
1691761500000|2023-08-11 13:45:00|597|596|601|598|603|601|597|595|1700
1691761800000|2023-08-11 13:50:00|602|599|599|596|604|603|599|596|2400
1691762100000|2023-08-11 13:55:00|601|597|603|599|603|600|600|596|1900
1691762400000|2023-08-11 14:00:00|602|600|607|605|607|605|602|599|800
1691762700000|2023-08-11 14:05:00|608|606|609|606|610|608|608|605|3500
1691763000000|2023-08-11 14:10:00|608|604|612|610|612|610|603|601|1200
1691763300000|2023-08-11 14:15:00|615|613|619|616|619|616|615|612|1500
1691763600000|2023-08-11 14:20:00|620|617|622|620|622|621|618|615|3900
1691763900000|2023-08-11 14:25:00|621|619|622|620|623|621|620|617|2800
1691764200000|2023-08-11 14:30:00|624|619|619|616|624|622|619|616|600
1691764500000|2023-08-11 14:35:00|618|617|622|620|622|620|618|616|900
1691764800000|2023-08-11 14:40:00|623|621|625|623|625|624|623|621|2000
1691765100000|2023-08-11 14:45:00|628|624|623|621|628|626|623|621|4000
1691765400000|2023-08-11 14:50:00|622|620|625|622|625|623|622|620|500
1691765700000|2023-08-11 14:55:00|624|623|626|623|626|624|623|621|200
1691766000000|2023-08-11 15:00:00|625|624|627|623|627|625|625|623|400
1691766300000|2023-08-11 15:05:00|625|621|618|616|625|621|618|616|3800
1691766600000|2023-08-11 15:10:00|617|615|615|613|617|615|613|612|3500
1691766900000|2023-08-11 15:15:00|614|612|609|607|614|613|609|607|1600
1691767200000|2023-08-11 15:20:00|610|608|612|609|613|611|610|607|300
1691767500000|2023-08-11 15:25:00|611|610|611|609|612|610|610|609|400
1691767800000|2023-08-11 15:30:00|613|610|610|608|613|611|610|607|200
1691768100000|2023-08-11 15:35:00|609|607|612|609|614|611|609|607|1100
1691768400000|2023-08-11 15:40:00|611|610|610|607|612|610|609|607|100
1691768700000|2023-08-11 15:45:00|609||608||609||608||100
1691769000000|2023-08-11 15:50:00|607|605|610|607|610|607|607|605|700
1691769300000|2023-08-11 15:55:00|611|608|612|609|612|610|611|607|100
1691769600000|2023-08-11 16:00:00|611|607|612|609|612|610|610|607|0
1691769900000|2023-08-11 16:05:00|614|610|613|610|614|611|613|609|2600
1691770200000|2023-08-11 16:10:00|614|609|616|613|616|614|614|609|100
1691770500000|2023-08-11 16:15:00|615|614|613|610|616|614|613|610|600
1691770800000|2023-08-11 16:20:00||611||610||612||610|100
1691771100000|2023-08-11 16:25:00||611||612||612||610|1100
1691771400000|2023-08-11 16:30:00|615|613|618|616|619|616|614|612|1100
1691771700000|2023-08-11 16:35:00|619|615|622|620|622|621|619|614|3900
1691772000000|2023-08-11 16:40:00|621|619|617|615|621|619|617|615|300
1691772300000|2023-08-11 16:45:00|616|614|620|618|620|618|616|613|600
1691772600000|2023-08-11 16:50:00||617||618||618||616|100
1691772900000|2023-08-11 16:55:00||617||619||619||617|0
1691773500000|2023-08-11 17:05:00|619|617|618|616|619|618|617|616|1300
1691774100000|2023-08-11 17:15:00|617|615|617|614|617|615|616|614|500
1691774400000|2023-08-11 17:20:00|619|615|619|617|620|618|618|615|200
1691774700000|2023-08-11 17:25:00|620|618|620|618|621|618|620|617|100
1691775000000|2023-08-11 17:30:00|619|616|618|615|620|616|618|615|700
1691775300000|2023-08-11 17:35:00|617|614|615|613|617|614|615|613|0
1691775600000|2023-08-11 17:40:00|614|612|613|611|614|613|613|610|100
1691775900000|2023-08-11 17:45:00|614|610|613|612|614|612|612|610|200
1691776200000|2023-08-11 17:50:00|614|611|614|613|614|613|614|611|400
1691776500000|2023-08-11 17:55:00|616|612|615|612|616|612|615|612|300
1691776800000|2023-08-11 18:00:00|614|613|615|613|616|613|614|613|0
1691777100000|2023-08-11 18:05:00|616|614|616|612|616|614|613|611|600
1691777400000|2023-08-11 18:10:00|615|613|615|613|616|614|615|613|0
1691777700000|2023-08-11 18:15:00|616|615|616|615|616|615|616|613|200
1691778000000|2023-08-11 18:20:00|615|614|615|613|615|614|615|611|0
1691778300000|2023-08-11 18:25:00|616|615|616|613|616|615|614|612|1600
1691778600000|2023-08-11 18:30:00|615|612|616|613|616|614|614|612|200
1691778900000|2023-08-11 18:35:00|615|612|619|617|619|617|615|612|1400
1691779200000|2023-08-11 18:40:00|620|616|621|620|621|620|620|616|2400
1691779500000|2023-08-11 18:45:00|622|619|621|619|622|621|620|618|2200
1691779800000|2023-08-11 18:50:00|620|620|622|620|623|621|620|619|200
1691780100000|2023-08-11 18:55:00|621|619|625|623|625|624|621|619|2200
1691780400000|2023-08-11 19:00:00|624|622|625|623|625|623|624|622|2000
1691780700000|2023-08-11 19:05:00|624|622|622|620|625|624|622|620|500
1691781000000|2023-08-11 19:10:00|621|619|623|622|623|622|621|619|400
1691781300000|2023-08-11 19:15:00|624|621|624|622|624|623|623|621|1800
1691781600000|2023-08-11 19:20:00|623|621|623|622|624|622|622|621|1900
1691781900000|2023-08-11 19:25:00|624|623|626|624|626|624|623|621|2100
1691782200000|2023-08-11 19:30:00|625|625|630|629|630|629|625|624|5200
1691782500000|2023-08-11 19:35:00|631|630|627|626|632|630|626|625|1200
1691782800000|2023-08-11 19:40:00|628|628|632|631|632|631|628|628|1400
1691783100000|2023-08-11 19:45:00|633|629|629|628|633|630|629|628|1800
1691783400000|2023-08-11 19:50:00|628|626|629|627|630|628|628|626|1900
1691783700000|2023-08-11 19:55:00|628|626|628|621|629|626|627|621|3500
1692019800000|2023-08-14 13:30:00|621|615|605|601|621|616|605|601|5000
1692020100000|2023-08-14 13:35:00|604|598|597|594|604|599|596|592|26800
1692020400000|2023-08-14 13:40:00|599|593|595|593|601|599|595|593|3800
1692020700000|2023-08-14 13:45:00|597|594|593|591|598|595|591|590|2600
1692021000000|2023-08-14 13:50:00|594|590|597|594|599|596|594|590|1600
1692021300000|2023-08-14 13:55:00|596|593|593|591|597|595|592|590|100
1692021600000|2023-08-14 14:00:00|592|590|594|591|594|591|588|587|3100
1692021900000|2023-08-14 14:05:00|593|590|598|595|599|596|593|590|3300
1692022200000|2023-08-14 14:10:00|597|596|599|596|600|597|594|591|800
1692022500000|2023-08-14 14:15:00|598|597|596|595|599|598|596|595|600
1692022800000|2023-08-14 14:20:00|594|592|605|602|605|602|594|592|5100
1692023100000|2023-08-14 14:25:00|604|601|598|596|605|603|598|595|2000
1692023400000|2023-08-14 14:30:00|599|597|603|601|603|601|597|594|1800
1692023700000|2023-08-14 14:35:00|604|602|607|604|607|605|602|599|800
1692024000000|2023-08-14 14:40:00|609|605|609|607|610|608|609|604|900
1692024300000|2023-08-14 14:45:00|611|608|603|602|611|609|603|600|600
1692024600000|2023-08-14 14:50:00|604|603|606|605|609|607|604|602|3100
1692024900000|2023-08-14 14:55:00|605|604|601|598|605|604|599|596|600
1692025200000|2023-08-14 15:00:00|602|599|598|595|602|600|598|595|500
1692025500000|2023-08-14 15:05:00|597|596|597|595|597|596|596|595|1000
1692025800000|2023-08-14 15:10:00|599|596|604|601|604|603|599|595|1600
1692026100000|2023-08-14 15:15:00|603|602|605|604|605|604|603|601|100
1692026400000|2023-08-14 15:20:00|607|605|613|611|613|611|607|604|1600
1692026700000|2023-08-14 15:25:00|614|612|618|616|618|616|613|611|2200
1692027000000|2023-08-14 15:30:00|620|617|619|618|620|618|618|616|1600
1692027300000|2023-08-14 15:35:00|620|619|617|615|620|619|617|615|1800
1692027600000|2023-08-14 15:40:00|618|614|619|618|619|618|618|614|800
1692027900000|2023-08-14 15:45:00|620|619|617|616|621|620|617|614|400
1692028200000|2023-08-14 15:50:00|621|619|618|616|621|619|618|615|500
1692028500000|2023-08-14 15:55:00|619|617|619|618|619|618|619|616|100
1692028800000|2023-08-14 16:00:00|621|617|624|622|625|623|621|617|6000
1692029100000|2023-08-14 16:05:00|625|621|625|623|625|624|623|621|200
1692029400000|2023-08-14 16:10:00|628|624|629|627|630|628|628|624|1400
1692029700000|2023-08-14 16:15:00|630|626|631|630|631|630|630|626|500
1692030000000|2023-08-14 16:20:00|629|629|623|620|629|630|623|620|500
1692030300000|2023-08-14 16:25:00|624|621|623|622|624|623|622|619|1200
1692030600000|2023-08-14 16:30:00|622|621|621|619|623|622|621|619|200
1692030900000|2023-08-14 16:35:00|620|618|620|618|624|621|620|617|1100
1692031200000|2023-08-14 16:40:00|621|619|622|621|624|622|621|619|200
1692031500000|2023-08-14 16:45:00|625|622|625|623|627|625|625|622|1000
1692031800000|2023-08-14 16:50:00|624||624||625||624||500
1692032100000|2023-08-14 16:55:00|627|624|625|624|627|625|625|624|200
1692032400000|2023-08-14 17:00:00|627|625|627|625|629|627|627|624|700
1692032700000|2023-08-14 17:05:00|626|624|628|626|628|626|625|624|600
1692033000000|2023-08-14 17:10:00|627|624|624|622|628|624|624|622|400
1692033300000|2023-08-14 17:15:00|623|621|623|621|623|621|623|621|100
1692033600000|2023-08-14 17:20:00|622|619|621|619|622|619|621|619|100
1692033900000|2023-08-14 17:25:00|623|620|624|621|624|621|622|619|400
1692034200000|2023-08-14 17:30:00|623|619|618|617|624|619|618|616|1400
1692034500000|2023-08-14 17:35:00|619|618|618|615|621|618|616|614|2800
1692034800000|2023-08-14 17:40:00|617|616|618|615|619|617|616|613|2400
1692035100000|2023-08-14 17:45:00|617|616|616|614|618|617|616|614|300
1692035400000|2023-08-14 17:50:00|617|615|617|615|617|616|614|612|2000
1692035700000|2023-08-14 17:55:00|616|614|618|616|619|617|616|614|2500
1692036000000|2023-08-14 18:00:00|617|617|615|613|617|617|614|612|300
1692036300000|2023-08-14 18:05:00|614|612|615|612|616|613|613|610|300
1692036600000|2023-08-14 18:10:00|614|613|615|613|615|613|614|612|0
1692036900000|2023-08-14 18:15:00|613|611|614|612|614|612|611|609|1900
1692037200000|2023-08-14 18:20:00|613|613|615|613|615|613|613|611|300
1692037500000|2023-08-14 18:25:00|614|614|616|615|616|615|614|613|0
1692037800000|2023-08-14 18:30:00|615|614|614|612|615|614|613|612|100
1692038100000|2023-08-14 18:35:00|613|613|613|612|614|613|613|611|300
1692038400000|2023-08-14 18:40:00|614|613|616|614|616|614|614|613|600
1692038700000|2023-08-14 18:45:00|615|613|615|613|616|613|615|613|400
1692039000000|2023-08-14 18:50:00||612||613||614||612|0
1692039300000|2023-08-14 18:55:00||614||613||614||613|0
1692039600000|2023-08-14 19:00:00|614|614|616|615|617|615|614|614|2200
1692039900000|2023-08-14 19:05:00|615|613|615|613|615|614|614|612|200
1692040200000|2023-08-14 19:10:00|617|614|617|615|617|615|615|613|400
1692040500000|2023-08-14 19:15:00|618|616|619|616|619|616|616|614|200
1692040800000|2023-08-14 19:20:00|618|614|617|616|619|617|616|614|800
1692041100000|2023-08-14 19:25:00|619|617|618|617|621|619|618|617|400
1692041400000|2023-08-14 19:30:00|617|615|615|614|618|616|615|614|500
1692041700000|2023-08-14 19:35:00|616|615|614|612|617|615|614|612|400
1692042000000|2023-08-14 19:40:00|613|613|612|611|613|613|612|610|200
1692042300000|2023-08-14 19:45:00|614|612|611|610|614|612|611|609|800
1692042600000|2023-08-14 19:50:00|613|611|610|608|613|611|610|608|800
1692042900000|2023-08-14 19:55:00|611|609|626|605|626|610|610|605|700
1692106200000|2023-08-15 13:30:00|611|602|614|612|615|612|607|602|700
1692106500000|2023-08-15 13:35:00|618|614|613|610|618|615|611|608|1100
1692106800000|2023-08-15 13:40:00|614|611|609|606|614|612|607|604|100
1692107100000|2023-08-15 13:45:00|608|605|602|600|608|606|602|600|2100
1692107400000|2023-08-15 13:50:00|603|601|605|602|605|603|601|600|400
1692107700000|2023-08-15 13:55:00|604|603|603|600|607|604|600|598|1200
1692108000000|2023-08-15 14:00:00|602|599|600|598|602|600|597|595|2600
1692108300000|2023-08-15 14:05:00|599|597|600|599|602|600|596|594|1200
1692108600000|2023-08-15 14:10:00|601|597|602|599|602|600|598|595|500
1692108900000|2023-08-15 14:15:00|603|600|600|597|603|601|598|597|300
1692109200000|2023-08-15 14:20:00|599|598|600|597|602|600|598|597|200
1692109500000|2023-08-15 14:25:00|601|598|600|598|602|599|599|597|0
1692109800000|2023-08-15 14:30:00|599|599|602|599|602|600|598|596|2800
1692110100000|2023-08-15 14:35:00|601|600|603|601|604|602|601|599|100
1692110400000|2023-08-15 14:40:00|605|600|606|604|606|605|605|600|1300
1692110700000|2023-08-15 14:45:00|607|605|608|606|610|608|606|603|1200
1692111000000|2023-08-15 14:50:00|609|605|612|609|612|609|608|605|500
1692111300000|2023-08-15 14:55:00|611|608|610|607|611|609|610|607|200
1692111600000|2023-08-15 15:00:00|612|608|612|607|612|610|611|607|1200
1692111900000|2023-08-15 15:05:00|611|608|611|609|611|609|610|607|0
1692112200000|2023-08-15 15:10:00|610|608|609|606|611|609|609|606|100
1692112500000|2023-08-15 15:15:00|608|605|606|603|608|606|606|603|200
1692112800000|2023-08-15 15:20:00|605|604|604|602|605|604|604|601|100
1692113100000|2023-08-15 15:25:00|606|601|607|604|608|604|606|600|100
1692113400000|2023-08-15 15:30:00|606|603|603|600|607|603|603|600|500
1692113700000|2023-08-15 15:35:00|602|601|602|600|602|602|602|600|800
1692114000000|2023-08-15 15:40:00|601|599|600|598|601|599|600|597|400
1692114300000|2023-08-15 15:45:00|599|597|601|598|602|599|599|597|0
1692114600000|2023-08-15 15:50:00|603|599|602|600|603|600|602|599|1100
1692114900000|2023-08-15 15:55:00|603|601|602|600|603|601|602|600|100
1692115200000|2023-08-15 16:00:00|601|601|602|600|602|601|601|600|0
1692115500000|2023-08-15 16:05:00|601|599|600|597|602|599|599|597|1000
1692115800000|2023-08-15 16:10:00|599|598|600|598|600|598|599|597|0
1692116100000|2023-08-15 16:15:00|599|597|599|597|599|597|599|597|100
1692116700000|2023-08-15 16:25:00||598||595||598||595|800
1692117000000|2023-08-15 16:30:00|598|593|595|593|598|594|595|592|200
1692117300000|2023-08-15 16:35:00|599|592|600|597|600|598|599|592|600
1692117600000|2023-08-15 16:40:00|599|598|596|593|599|598|595|593|100
1692117900000|2023-08-15 16:45:00|595|594|595|592|595|595|595|592|900
1692118200000|2023-08-15 16:50:00|596|593|594|592|596|595|594|592|600
1692118500000|2023-08-15 16:55:00|593|589|590|588|593|590|590|588|900
1692118800000|2023-08-15 17:00:00|589|587|589|587|589|588|589|586|6900
1692119100000|2023-08-15 17:05:00|590|588|585|582|590|589|585|582|1600
1692119400000|2023-08-15 17:10:00|582|583|585|583|586|583|582|580|2600
1692119700000|2023-08-15 17:15:00|586|584|587|585|587|585|586|583|400
1692120000000|2023-08-15 17:20:00||584||585||586||584|1000
1692120300000|2023-08-15 17:25:00|584|584|587|584|587|584|583|582|1600
1692120600000|2023-08-15 17:30:00|586|585|587|584|587|586|585|584|1000
1692120900000|2023-08-15 17:35:00|586|585|587|585|587|585|586|584|0
1692121200000|2023-08-15 17:40:00|586|584|586|584|586|584|586|584|0
1692121500000|2023-08-15 17:45:00|587|585|587|585|587|585|587|584|0
1692121800000|2023-08-15 17:50:00|588|586|588|587|588|587|588|585|400
1692122100000|2023-08-15 17:55:00|587|585|587|585|587|585|587|585|900
1692122400000|2023-08-15 18:00:00|589|587|588|586|589|587|588|586|0
1692122700000|2023-08-15 18:05:00|585|585|585|584|585|585|585|584|8900
1692123000000|2023-08-15 18:10:00|586|585|587|584|587|585|586|584|1100
1692123300000|2023-08-15 18:15:00|586|583|585|583|586|584|584|582|3000
1692123600000|2023-08-15 18:20:00|584|582|584|583|585|584|584|582|0
1692123900000|2023-08-15 18:25:00|585|581|582|580|585|581|582|580|800
1692124200000|2023-08-15 18:30:00|584|581|584|581|584|581|581|579|1800
1692124500000|2023-08-15 18:35:00|583|582|583|580|583|582|582|580|500
1692124800000|2023-08-15 18:40:00|581|581|582|580|582|581|581|579|1100
1692125100000|2023-08-15 18:45:00||581||580||581||580|500
1692125400000|2023-08-15 18:50:00|581|581|582|581|582|581|581|581|300
1692125700000|2023-08-15 18:55:00|579|578|581|579|581|579|578|577|1200
1692126000000|2023-08-15 19:00:00|580|578|577|576|581|578|577|576|2800
1692126300000|2023-08-15 19:05:00|578|577|576|575|578|577|576|575|1300
1692126600000|2023-08-15 19:10:00|577|573|576|573|578|573|576|573|900
1692126900000|2023-08-15 19:15:00|575|572|575|573|575|573|575|572|100
1692127200000|2023-08-15 19:20:00|574|574|576|574|576|574|574|574|100
1692127500000|2023-08-15 19:25:00|575|573|574|573|575|574|574|573|800
1692127800000|2023-08-15 19:30:00|573|572|571|570|574|572|571|570|2300
1692128100000|2023-08-15 19:35:00|570|569|572|570|573|572|570|568|4100
1692128400000|2023-08-15 19:40:00|571|569|571|569|572|570|571|569|600
1692128700000|2023-08-15 19:45:00|570|568|571|569|571|570|569|568|2200
1692129000000|2023-08-15 19:50:00|570|570|570|568|570|570|568|566|2700
1692129300000|2023-08-15 19:55:00|569|569|569|568|571|569|569|568|1900
1692192600000|2023-08-16 13:30:00|560|555|563|559|563|559|554|550|7700
1692192900000|2023-08-16 13:35:00|562|560|561|558|567|564|558|555|5500
1692193200000|2023-08-16 13:40:00|562|559|566|563|567|564|560|557|2800
1692193500000|2023-08-16 13:45:00|567|564|566|563|568|567|564|561|700
1692193800000|2023-08-16 13:50:00|565|564|563|560|566|564|563|560|0
1692194100000|2023-08-16 13:55:00|564|561|573|570|573|570|563|560|6300
1692194400000|2023-08-16 14:00:00|572|569|570|567|572|569|567|565|200
1692194700000|2023-08-16 14:05:00|569|566|572|570|575|573|569|566|2200
1692195000000|2023-08-16 14:10:00|571|568|570|567|573|570|568|566|3400
1692195300000|2023-08-16 14:15:00|569|568|567|565|571|568|566|564|600
1692195600000|2023-08-16 14:20:00|566|563|562|560|566|563|562|560|2700
1692195900000|2023-08-16 14:25:00|561|558|562|560|564|562|560|558|3500
1692196200000|2023-08-16 14:30:00|564|561|567|565|567|565|563|560|1000
1692196500000|2023-08-16 14:35:00|568|566|567|566|571|569|566|563|100
1692196800000|2023-08-16 14:40:00|569|565|574|571|574|572|568|565|900
1692197100000|2023-08-16 14:45:00|573|570|570|567|573|571|568|566|200
1692197400000|2023-08-16 14:50:00|572|568|573|570|574|571|571|568|600
1692197700000|2023-08-16 14:55:00|572|569|568|565|572|569|568|565|300
1692198000000|2023-08-16 15:00:00|567|564|568|566|568|566|564|561|600
1692198300000|2023-08-16 15:05:00|569|565|565|563|569|565|565|563|100
1692198600000|2023-08-16 15:10:00|564|562|566|563|566|563|563|561|1100
1692198900000|2023-08-16 15:15:00|567|564|564|561|568|565|562|559|5800
1692199200000|2023-08-16 15:20:00|563|560|560|558|563|561|560|558|0
1692199500000|2023-08-16 15:25:00|559|557|559|557|559|557|559|557|200
1692199800000|2023-08-16 15:30:00|558|556|556|554|558|556|556|554|600
1692200100000|2023-08-16 15:35:00|558|555|558|556|558|557|558|555|1000
1692200400000|2023-08-16 15:40:00|559|557|558|556|559|557|557|555|100
1692200700000|2023-08-16 15:45:00|557|555|558|557|558|557|555|553|600
1692201300000|2023-08-16 15:55:00|557|556|560|558|560|559|556|554|1000
1692201600000|2023-08-16 16:00:00|559|557|560|559|560|559|559|557|1600
1692201900000|2023-08-16 16:05:00|563|560|562|560|563|560|562|559|200
1692202200000|2023-08-16 16:10:00|561|559|561|559|564|561|561|559|800
1692202500000|2023-08-16 16:15:00|562|558|560|559|562|560|560|558|300
1692202800000|2023-08-16 16:20:00|562|560|562|559|563|560|562|559|800
1692203100000|2023-08-16 16:25:00|561|558|561|558|561|558|561|557|0
1692203400000|2023-08-16 16:30:00|559|557|561|559|561|559|559|555|700
1692203700000|2023-08-16 16:35:00|563|558|563|560|563|561|562|558|0
1692204000000|2023-08-16 16:40:00|562|559|564|561|564|561|561|559|100
1692204300000|2023-08-16 16:45:00|563|562|565|563|565|563|563|562|100
1692204600000|2023-08-16 16:50:00||562||563||564||562|0
1692204900000|2023-08-16 16:55:00||562||563||563||562|0
1692205200000|2023-08-16 17:00:00|567|564|568|566|568|567|567|564|600
1692205500000|2023-08-16 17:05:00|570|567|568|566|570|567|568|565|600
1692205800000|2023-08-16 17:10:00|567|565|569|567|569|567|567|564|400
1692206100000|2023-08-16 17:15:00|568|565|568|566|568|566|568|564|0
1692206400000|2023-08-16 17:20:00|570|567|573|570|573|571|570|566|3200
1692206700000|2023-08-16 17:25:00|574|571|575|573|575|573|574|571|300
1692207000000|2023-08-16 17:30:00|577|575|576|573|577|575|576|573|200
1692207300000|2023-08-16 17:35:00|575|572|573|571|575|572|573|571|0
1692207600000|2023-08-16 17:40:00|572|572|572|570|572|572|572|569|1200
1692207900000|2023-08-16 17:45:00||569||569||570||569|0
1692208200000|2023-08-16 17:50:00|574|570|576|573|576|574|574|569|2200
1692208500000|2023-08-16 17:55:00|575|572|573|571|576|572|573|571|100
1692208800000|2023-08-16 18:00:00|572|570|573|571|574|572|571|569|800
1692209100000|2023-08-16 18:05:00|574|570|574|571|574|572|573|570|500
1692209400000|2023-08-16 18:10:00|573|570|568|566|573|570|568|566|500
1692209700000|2023-08-16 18:15:00|569|565|571|569|572|569|569|564|700
1692210000000|2023-08-16 18:20:00|572|568|573|571|575|573|571|568|1000
1692210300000|2023-08-16 18:25:00|572|570|574|572|575|573|572|570|100
1692210600000|2023-08-16 18:30:00|576|571|576|573|576|574|574|571|1100
1692210900000|2023-08-16 18:35:00|575|574|576|574|576|574|575|572|600
1692211200000|2023-08-16 18:40:00|575|573|577|575|577|575|575|572|1900
1692211500000|2023-08-16 18:45:00|576|574|574|572|576|575|574|572|400
1692211800000|2023-08-16 18:50:00|573|571|572|570|573|571|572|569|300
1692212100000|2023-08-16 18:55:00||571||570||571||570|5000
1692212400000|2023-08-16 19:00:00|571|569|573|570|573|571|571|569|300
1692212700000|2023-08-16 19:05:00|572|571|571|569|573|571|571|569|1100
1692213000000|2023-08-16 19:10:00|572|570|572|570|572|570|570|568|100
1692213300000|2023-08-16 19:15:00||569||570||570||569|0
1692213600000|2023-08-16 19:20:00|573|571|572|570|573|572|572|570|200
1692213900000|2023-08-16 19:25:00||571||571||571||570|2900
1692214200000|2023-08-16 19:30:00|573|572|573|572|573|572|573|571|800
1692214500000|2023-08-16 19:35:00||571||572||572||571|200
1692214800000|2023-08-16 19:40:00|572|571|571|570|572|572|571|569|1200
1692215100000|2023-08-16 19:45:00||569||570||570||569|100
1692215400000|2023-08-16 19:50:00|570|569|566|565|570|569|566|565|1400
1692215700000|2023-08-16 19:55:00|567|564|572|558|572|564|567|558|5000
1692279000000|2023-08-17 13:30:00|559|550|543|540|559|550|543|539|3800
1692279300000|2023-08-17 13:35:00|542|539|546|543|549|546|541|539|5500
1692279600000|2023-08-17 13:40:00|545|542|539|538|545|542|536|534|5200
1692279900000|2023-08-17 13:45:00|538|537|540|538|541|538|538|536|1900
1692280200000|2023-08-17 13:50:00|541|539|537|536|543|541|537|536|1400
1692280500000|2023-08-17 13:55:00|538|535|542|540|542|540|535|534|1100
1692280800000|2023-08-17 14:00:00|544|542|541|539|545|542|540|538|5100
1692281100000|2023-08-17 14:05:00|542|538|548|546|548|546|539|537|3900
1692281400000|2023-08-17 14:10:00|549|547|541|539|549|547|540|539|3300
1692281700000|2023-08-17 14:15:00|540|538|539|536|540|538|538|535|8200
1692282000000|2023-08-17 14:20:00|538|535|538|536|539|536|537|535|3300
1692282300000|2023-08-17 14:25:00|539|535|537|535|539|536|537|535|300
1692282600000|2023-08-17 14:30:00|539|536|533|531|539|537|533|530|1600
1692282900000|2023-08-17 14:35:00|534|532|536|533|536|534|534|532|400
1692283200000|2023-08-17 14:40:00|535|531|535|532|535|532|532|530|600
1692283500000|2023-08-17 14:45:00|536|533|533|531|536|533|532|530|1900
1692283800000|2023-08-17 14:50:00|534|532|537|535|537|535|534|532|300
1692284100000|2023-08-17 14:55:00|536|534|531|528|536|534|530|528|12300
1692284400000|2023-08-17 15:00:00|530|529|533|530|533|531|528|526|2800
1692284700000|2023-08-17 15:05:00|532|529|535|534|535|534|532|529|1300
1692285000000|2023-08-17 15:10:00|534|533|537|534|537|535|534|532|1800
1692285300000|2023-08-17 15:15:00|536|535|537|534|537|536|535|533|0
1692285600000|2023-08-17 15:20:00|536|535|537|535|537|535|535|534|100
1692285900000|2023-08-17 15:25:00|536|534|533|530|536|535|533|530|200
1692286200000|2023-08-17 15:30:00|532|531|529|526|532|531|528|526|2100
1692286500000|2023-08-17 15:35:00|530|527|527|525|530|528|527|525|200
1692286800000|2023-08-17 15:40:00|528|526|528|526|529|527|527|525|700
1692287100000|2023-08-17 15:45:00|529|527|524|522|530|528|523|522|1500
1692287400000|2023-08-17 15:50:00|525|521|522|520|526|524|522|520|1100
1692287700000|2023-08-17 15:55:00|523|521|523|520|524|523|521|520|2300
1692288000000|2023-08-17 16:00:00|522|521|521|519|525|523|520|519|1300
1692288300000|2023-08-17 16:05:00|520|518|522|520|523|520|518|516|1600
1692288600000|2023-08-17 16:10:00|521|519|516|514|521|519|516|514|3500
1692288900000|2023-08-17 16:15:00|517|515|520|518|521|519|516|514|2700
1692289200000|2023-08-17 16:20:00||519||519||519||518|1300
1692289500000|2023-08-17 16:25:00|522|520|528|526|528|527|522|520|2700
1692289800000|2023-08-17 16:30:00|529|527|534|531|534|531|528|526|1500
1692290100000|2023-08-17 16:35:00|535|532|540|538|540|538|534|532|2500
1692290400000|2023-08-17 16:40:00|539|539|540|537|540|539|537|535|2200
1692290700000|2023-08-17 16:45:00|539|538|539|538|540|538|539|537|0
1692291000000|2023-08-17 16:50:00|538|537|539|538|539|538|538|537|1000
1692291300000|2023-08-17 16:55:00|538|537|543|541|543|541|538|536|2700
1692291600000|2023-08-17 17:00:00|542|539|542|539|542|540|541|538|1400
1692291900000|2023-08-17 17:05:00|541|540|541|539|543|541|541|539|2200
1692292200000|2023-08-17 17:10:00|540|537|540|537|540|538|538|536|400
1692292500000|2023-08-17 17:15:00|539|538|539|536|540|538|537|535|400
1692292800000|2023-08-17 17:20:00|538|535|535|533|538|535|535|533|500
1692293100000|2023-08-17 17:25:00|534|531|534|531|536|531|533|531|1500
1692293400000|2023-08-17 17:30:00|533|530|533|532|533|532|532|530|0
1692293700000|2023-08-17 17:35:00|534|533|535|533|535|533|533|533|5500
1692294000000|2023-08-17 17:40:00|534|532|531|529|534|533|531|528|1200
1692294300000|2023-08-17 17:45:00|532|527|529|527|532|529|528|526|800
1692294600000|2023-08-17 17:50:00|530|528|530|528|530|529|530|527|100
1692294900000|2023-08-17 17:55:00|529||529||530||529||1700
1692295200000|2023-08-17 18:00:00|531|529|528|525|532|529|527|525|2900
1692295500000|2023-08-17 18:05:00|527|526|528|526|528|526|527|525|0
1692295800000|2023-08-17 18:10:00||527||526||527||526|400
1692296100000|2023-08-17 18:15:00|527|525|528|526|528|526|526|525|5100
1692296400000|2023-08-17 18:20:00|527|525|525|523|527|525|524|522|100
1692296700000|2023-08-17 18:25:00|524|524|526|525|526|525|524|524|200
1692297000000|2023-08-17 18:30:00|525|524|525|523|526|524|524|522|1600
1692297300000|2023-08-17 18:35:00|526|524|525|523|526|524|525|523|0
1692297600000|2023-08-17 18:40:00|524|524|525|523|525|524|524|523|200
1692297900000|2023-08-17 18:45:00|524|522|524|521|524|522|523|521|100
1692298200000|2023-08-17 18:50:00|525|522|525|523|525|523|525|522|0
1692298500000|2023-08-17 18:55:00|524|522|524|522|524|522|523|521|300
1692298800000|2023-08-17 19:00:00|523|520|522|520|523|520|521|520|300
1692299100000|2023-08-17 19:05:00|523|521|522|520|524|522|521|518|300
1692299400000|2023-08-17 19:10:00|521|521|524|522|524|522|521|521|1300
1692299700000|2023-08-17 19:15:00|525|521|525|523|525|523|522|521|800
1692300000000|2023-08-17 19:20:00|524|522|524|522|524|523|523|522|600
1692300300000|2023-08-17 19:25:00|523|523|525|523|526|523|523|523|100
1692300600000|2023-08-17 19:30:00|523|522|521|519|523|522|521|519|2400
1692300900000|2023-08-17 19:35:00|523|521|522|521|523|521|522|521|1000
1692301200000|2023-08-17 19:40:00|523|520|522|521|524|522|522|520|700
1692301500000|2023-08-17 19:45:00|521|520|521|519|522|521|520|519|2000
1692301800000|2023-08-17 19:50:00|520|518|517|516|520|518|517|516|6400
1692302100000|2023-08-17 19:55:00|519|517|519|518|519|518|518|517|6400
1692365400000|2023-08-18 13:30:00|488|483|508|507|508|507|488|483|8800
1692365700000|2023-08-18 13:35:00|510|506|515|513|516|513|507|503|11000
1692366000000|2023-08-18 13:40:00|516|512|508|506|516|512|506|504|4400
1692366300000|2023-08-18 13:45:00|507|505|510|509|511|510|506|504|1500
1692366600000|2023-08-18 13:50:00|512|510|506|504|512|510|505|504|1500
1692366900000|2023-08-18 13:55:00|505|505|500|498|506|505|498|497|10200
1692367200000|2023-08-18 14:00:00|499|497|502|499|502|499|498|496|900
1692367500000|2023-08-18 14:05:00|501|498|496|494|502|499|495|493|3900
1692367800000|2023-08-18 14:10:00|495|493|499|497|501|499|495|493|3800
1692368100000|2023-08-18 14:15:00|500|498|504|502|504|502|499|496|1400
1692368400000|2023-08-18 14:20:00|505|503|508|506|509|508|505|502|400
1692368700000|2023-08-18 14:25:00|509|507|505|503|510|509|503|501|3400
1692369000000|2023-08-18 14:30:00|507|504|512|511|512|511|505|503|1900
1692369300000|2023-08-18 14:35:00|514|512|516|514|516|514|512|510|5100
1692369600000|2023-08-18 14:40:00|517|513|517|515|520|518|516|513|2700
1692369900000|2023-08-18 14:45:00|516|514|509|507|516|514|509|507|2100
1692370200000|2023-08-18 14:50:00|511|508|509|507|511|509|509|507|500
1692370500000|2023-08-18 14:55:00|510|508|510|507|512|510|508|507|900
1692370800000|2023-08-18 15:00:00|511|508|511|509|512|510|508|507|2700
1692371100000|2023-08-18 15:05:00|512|510|510|508|513|511|509|507|100
1692371400000|2023-08-18 15:10:00|511|509|513|511|514|512|510|509|2600
1692371700000|2023-08-18 15:15:00|514|512|513|512|515|513|513|511|0
1692372000000|2023-08-18 15:20:00|514|510|510|508|514|512|510|508|1700
1692372300000|2023-08-18 15:25:00|508|507|510|508|511|508|508|507|600
1692372600000|2023-08-18 15:30:00|511|507|511|509|512|510|510|507|300
1692372900000|2023-08-18 15:35:00|512|510|511|509|513|511|510|509|0
1692373200000|2023-08-18 15:40:00|510|508|511|509|511|509|509|508|500
1692373500000|2023-08-18 15:45:00|510|510|508|507|510|510|508|507|0
1692373800000|2023-08-18 15:50:00|510|508|510|508|512|510|509|507|300
1692374100000|2023-08-18 15:55:00|508|507|509|506|509|507|507|505|5000
1692374400000|2023-08-18 16:00:00|508|507|514|511|514|511|508|506|500
1692374700000|2023-08-18 16:05:00|513|512|514|513|514|513|513|511|100
1692375000000|2023-08-18 16:10:00|515|511|512|510|515|511|512|510|800
1692375300000|2023-08-18 16:15:00|513|511|512|510|514|512|511|509|0
1692375600000|2023-08-18 16:20:00|511|509|511|510|512|510|510|509|0
1692375900000|2023-08-18 16:25:00|512|509|512|509|512|510|510|509|600
1692376200000|2023-08-18 16:30:00|511|510|514|512|514|512|511|510|600
1692376500000|2023-08-18 16:35:00|515|513|513|510|515|513|512|510|100
1692376800000|2023-08-18 16:40:00|512|511|512|511|515|513|512|510|600
1692377100000|2023-08-18 16:45:00|511|510|513|511|513|511|511|509|0
1692377400000|2023-08-18 16:50:00|514|512|511|509|514|512|510|508|100
1692377700000|2023-08-18 16:55:00|510|508|508|506|511|509|507|505|2300
1692378000000|2023-08-18 17:00:00|507|505|506|504|507|505|505|503|600
1692378300000|2023-08-18 17:05:00|505|503|506|503|506|504|504|502|600
1692378600000|2023-08-18 17:10:00|505|502|504|502|505|503|503|501|100
1692378900000|2023-08-18 17:15:00|505|503|505|503|506|505|503|503|100
1692379200000|2023-08-18 17:20:00|506|502|504|503|506|503|503|502|700
1692379500000|2023-08-18 17:25:00|503|502|508|505|508|505|503|502|2600
1692379800000|2023-08-18 17:30:00|507|506|508|506|509|507|507|505|500
1692380100000|2023-08-18 17:35:00|509|507|510|509|510|509|508|506|0
1692380400000|2023-08-18 17:40:00|509|508|511|509|511|509|509|508|2400
1692380700000|2023-08-18 17:45:00|510|508|510|507|510|508|506|505|5600
1692381000000|2023-08-18 17:50:00|509|508|510|508|511|509|509|507|100
1692381300000|2023-08-18 17:55:00|509|507|510|508|510|508|509|507|100
1692381600000|2023-08-18 18:00:00|509|507|508|506|510|507|508|506|0
1692381900000|2023-08-18 18:05:00|507|507|510|508|510|508|507|507|400
1692382200000|2023-08-18 18:10:00|509||510||510||509||300
1692382500000|2023-08-18 18:15:00|509|507|511|509|512|510|509|507|600
1692382800000|2023-08-18 18:20:00|512|510|513|511|514|511|512|510|600
1692383100000|2023-08-18 18:25:00|514||513||514||512||0
1692383400000|2023-08-18 18:30:00|512|510|514|512|514|512|512|510|700
1692383700000|2023-08-18 18:35:00|515|513|517|515|517|515|514|512|1000
1692384000000|2023-08-18 18:40:00|518|515|519|516|519|516|517|514|0
1692384300000|2023-08-18 18:45:00|518|515|520|516|520|518|516|513|900
1692384600000|2023-08-18 18:50:00|519|515|517|513|519|516|515|512|600
1692384900000|2023-08-18 18:55:00|516|512|514|510|516|513|512|509|0
1692385200000|2023-08-18 19:00:00|513|510|513|511|514|511|512|510|0
1692385500000|2023-08-18 19:05:00|514|512|512|510|514|512|512|510|0
1692385800000|2023-08-18 19:10:00|510|508|511|508|512|509|509|507|1700
1692386100000|2023-08-18 19:15:00|510|509|511|509|511|509|510|508|100
1692386400000|2023-08-18 19:20:00|512|510|512|510|513|511|511|509|300
1692386700000|2023-08-18 19:25:00|513|511|513|511|514|512|512|510|800
1692387000000|2023-08-18 19:30:00|511|510|512|510|512|511|511|510|300
1692387300000|2023-08-18 19:35:00||511||510||511||510|200
1692387600000|2023-08-18 19:40:00|513|511|511|510|513|511|511|510|1100
1692387900000|2023-08-18 19:45:00|512|511|515|513|516|514|512|510|4000
1692388200000|2023-08-18 19:50:00|514|512|513|512|514|513|513|512|1000
1692388500000|2023-08-18 19:55:00|512|511|514|511|514|512|512|511|6300
1692624600000|2023-08-21 13:30:00|509|503|510|507|511|508|504|500|3100
1692624900000|2023-08-21 13:35:00|511|508|512|509|512|510|510|507|900
1692625200000|2023-08-21 13:40:00|511|510|516|514|516|514|511|510|2400
1692625500000|2023-08-21 13:45:00|519|515|513|510|519|517|513|510|1500
1692625800000|2023-08-21 13:50:00|514|511|519|516|519|516|513|510|100
1692626100000|2023-08-21 13:55:00|520|517|523|520|523|521|518|516|600
1692626400000|2023-08-21 14:00:00|522|521|518|515|523|521|518|515|700
1692626700000|2023-08-21 14:05:00|519|516|517|516|519|517|517|515|100
1692627000000|2023-08-21 14:10:00|518|517|511|509|518|517|511|509|2600
1692627300000|2023-08-21 14:15:00|512|510|508|506|512|510|508|505|900
1692627600000|2023-08-21 14:20:00|507|507|508|506|509|507|507|505|3400
1692627900000|2023-08-21 14:25:00|507|505|506|503|507|506|505|503|500
1692628200000|2023-08-21 14:30:00|505|504|506|503|506|505|503|501|1100
1692628500000|2023-08-21 14:35:00|505|505|505|503|507|505|504|503|1200
1692628800000|2023-08-21 14:40:00|504|501|504|502|505|502|502|501|2700
1692629100000|2023-08-21 14:45:00|503|503|503|502|505|504|503|502|1000
1692629400000|2023-08-21 14:50:00|502|501|504|502|504|502|502|500|5300
1692629700000|2023-08-21 14:55:00|505|503|502|500|505|503|502|500|400
1692630000000|2023-08-21 15:00:00|501|501|502|500|502|501|500|499|1600
1692630300000|2023-08-21 15:05:00|501|499|498|496|501|499|498|495|1000
1692630600000|2023-08-21 15:10:00|497|495|499|497|500|498|496|494|5300
1692630900000|2023-08-21 15:15:00|498|496|497|496|498|497|497|496|2200
1692631200000|2023-08-21 15:20:00|496|494|496|494|497|496|496|494|5200
1692631500000|2023-08-21 15:25:00|497|495|495|492|497|495|494|492|1600
1692631800000|2023-08-21 15:30:00|494|493|494|492|495|493|494|492|400
1692632100000|2023-08-21 15:35:00|493|490|491|489|493|491|491|488|3000
1692632400000|2023-08-21 15:40:00|492|490|492|490|492|490|491|490|0
1692632700000|2023-08-21 15:45:00|491||492||492||491||200
1692633000000|2023-08-21 15:50:00|491|491|493|491|493|491|491|491|100
1692633300000|2023-08-21 15:55:00|494|492|492|491|495|492|492|491|1800
1692633600000|2023-08-21 16:00:00|494|490|493|491|495|492|493|490|1000
1692633900000|2023-08-21 16:05:00|494|492|494|492|494|492|493|492|100
1692634200000|2023-08-21 16:10:00||493||492||493||492|100
1692634500000|2023-08-21 16:15:00|493||494||494||493||1100
1692634800000|2023-08-21 16:20:00|492|490|490|488|492|490|490|487|1200
1692635100000|2023-08-21 16:25:00|489|489|488|486|489|489|488|486|1200
1692635400000|2023-08-21 16:30:00|489|487|489|487|489|488|488|486|1000
1692635700000|2023-08-21 16:35:00|488|486|488|486|488|486|488|486|1000
1692636000000|2023-08-21 16:40:00|487|485|487|485|488|486|486|485|4500
1692636300000|2023-08-21 16:45:00|488|486|487|485|488|486|487|485|1000
1692636600000|2023-08-21 16:50:00||486||485||486||485|0
1692636900000|2023-08-21 16:55:00|486|484|485|483|486|484|485|483|800
1692637200000|2023-08-21 17:00:00|484|484|485|484|486|485|484|484|700
1692637500000|2023-08-21 17:05:00|484|483|485|483|485|483|484|483|1200
1692637800000|2023-08-21 17:10:00|486|484|484|483|486|484|484|483|1600
1692638100000|2023-08-21 17:15:00|486|484|486|484|486|484|486|484|100
1692638400000|2023-08-21 17:20:00|485|483|487|485|487|485|485|483|0
1692638700000|2023-08-21 17:25:00|488|486|486|484|488|486|486|484|2400
1692639000000|2023-08-21 17:30:00|488|485|488|485|488|486|488|485|600
1692639300000|2023-08-21 17:35:00|487|486|487|486|488|486|487|485|200
1692639900000|2023-08-21 17:45:00||485||485||485||485|0
1692640200000|2023-08-21 17:50:00|486|483|486|483|486|484|486|483|2200
1692640500000|2023-08-21 17:55:00|485|484|485|483|485|484|484|482|700
1692640800000|2023-08-21 18:00:00|484|484|485|483|485|484|484|482|800
1692641100000|2023-08-21 18:05:00|482|482|482|481|482|483|482|481|1500
1692641400000|2023-08-21 18:10:00|483|482|484|482|484|482|483|482|400
1692641700000|2023-08-21 18:15:00|485|483|485|482|485|483|485|482|0
1692642000000|2023-08-21 18:20:00|484|483|484|482|484|484|484|482|500
1692642300000|2023-08-21 18:25:00|483|483|485|484|485|484|483|481|400
1692642600000|2023-08-21 18:30:00|486|485|486|485|487|486|486|484|500
1692642900000|2023-08-21 18:35:00|488|486|490|487|490|488|488|486|12500
1692643200000|2023-08-21 18:40:00|489|488|489|488|490|488|489|486|1500
1692643500000|2023-08-21 18:45:00|488|487|490|488|490|488|488|487|5600
1692643800000|2023-08-21 18:50:00||487||489||489||487|2700
1692644100000|2023-08-21 18:55:00|489|488|489|488|489|489|489|488|100
1692644400000|2023-08-21 19:00:00|490|487|488|486|490|488|488|486|1500
1692644700000|2023-08-21 19:05:00|487|485|486|484|487|486|485|483|3800
1692645000000|2023-08-21 19:10:00|487|485|488|486|488|486|487|485|100
1692645300000|2023-08-21 19:15:00||487||486||487||486|600
1692645600000|2023-08-21 19:20:00||487||487||487||486|1000
1692645900000|2023-08-21 19:25:00|489|488|487|486|489|488|487|486|3600
1692646200000|2023-08-21 19:30:00|485|484|483|482|486|484|483|482|3800
1692646500000|2023-08-21 19:35:00|484|483|484|482|485|483|484|482|1600
1692646800000|2023-08-21 19:40:00||483||483||483||483|500
1692647100000|2023-08-21 19:45:00|||||||||2900
1692647400000|2023-08-21 19:50:00|483|482|484|483|484|483|483|482|4700
1692647700000|2023-08-21 19:55:00|483|482|488|483|488|483|482|481|6900
1692711000000|2023-08-22 13:30:00|482|475|492|491|493|491|480|475|6200
1692711300000|2023-08-22 13:35:00|493|490|490|488|495|492|490|487|7100
1692711600000|2023-08-22 13:40:00|489|487|490|488|491|488|486|483|2100
1692711900000|2023-08-22 13:45:00|489|489|483|481|490|489|483|481|2000
1692712200000|2023-08-22 13:50:00|482|482|482|480|485|483|482|480|600
1692712500000|2023-08-22 13:55:00|481|478|481|479|483|481|479|478|1700
1692712800000|2023-08-22 14:00:00|482|480|484|481|485|483|479|478|200
1692713100000|2023-08-22 14:05:00|483|482|482|480|483|482|481|479|0
1692713400000|2023-08-22 14:10:00|481|479|482|480|482|480|480|478|400
1692713700000|2023-08-22 14:15:00|481|479|482|480|482|480|480|478|700
1692714000000|2023-08-22 14:20:00|481|479|480|478|482|480|480|478|0
1692714300000|2023-08-22 14:25:00|481|479|478|476|481|479|478|476|1900
1692714600000|2023-08-22 14:30:00|477|475|475|472|477|475|475|472|4600
1692714900000|2023-08-22 14:35:00|476|473|475|474|476|475|475|473|800
1692715200000|2023-08-22 14:40:00|474|473|473|471|475|473|472|470|3600
1692715500000|2023-08-22 14:45:00|472|470|473|471|474|472|472|470|600
1692715800000|2023-08-22 14:50:00|472|470|473|471|474|472|472|470|300
1692716100000|2023-08-22 14:55:00|474|472|477|476|478|476|474|472|200
1692716400000|2023-08-22 15:00:00|478|475|473|470|478|475|472|470|4900
1692716700000|2023-08-22 15:05:00|472|471|473|472|474|472|472|470|1300
1692717000000|2023-08-22 15:10:00|474|473|474|472|477|475|474|472|1000
1692717300000|2023-08-22 15:15:00|473|473|473|471|474|473|472|471|2500
1692717600000|2023-08-22 15:20:00|474|472|473|471|474|472|473|470|0
1692717900000|2023-08-22 15:25:00|474|470|478|476|478|476|474|470|500
1692718200000|2023-08-22 15:30:00|477|475|474|472|478|476|474|472|300
1692718500000|2023-08-22 15:35:00|473|473|473|472|475|473|473|472|100
1692718800000|2023-08-22 15:40:00|474|473|474|472|475|473|474|472|400
1692719100000|2023-08-22 15:45:00|473|471|473|471|474|472|473|470|0
1692719400000|2023-08-22 15:50:00|474|472|473|470|474|472|472|470|0
1692719700000|2023-08-22 15:55:00|472|471|472|470|473|471|471|470|0
1692720300000|2023-08-22 16:05:00|471|468|469|468|471|469|469|468|100
1692720600000|2023-08-22 16:10:00|470||469||470||469||500
1692720900000|2023-08-22 16:15:00|470|466|467|466|470|466|467|465|800
1692721200000|2023-08-22 16:20:00|466|465|466|464|467|465|465|464|2200
1692721500000|2023-08-22 16:25:00|465|463|467|465|467|465|464|463|300
1692721800000|2023-08-22 16:30:00|466|464|465|464|466|465|465|464|800
1692722100000|2023-08-22 16:35:00|466|465|469|466|469|467|465|465|100
1692722400000|2023-08-22 16:40:00|468|467|470|468|470|468|468|466|1500
1692722700000|2023-08-22 16:45:00|469|469|470|468|471|469|469|468|700
1692723000000|2023-08-22 16:50:00|471|469|471|469|472|470|470|468|500
1692723300000|2023-08-22 16:55:00|472|470|473|471|474|472|472|470|700
1692723600000|2023-08-22 17:00:00|472|470|472|470|473|471|471|469|400
1692723900000|2023-08-22 17:05:00|471|469|472|470|473|471|471|469|300
1692724200000|2023-08-22 17:10:00|471|469|471|469|472|470|470|468|0
1692724500000|2023-08-22 17:15:00|470|468|470|468|472|470|469|467|2400
1692724800000|2023-08-22 17:20:00|469|469|470|468|470|469|469|467|0
1692725100000|2023-08-22 17:25:00|469|467|471|470|471|470|469|467|100
1692725400000|2023-08-22 17:30:00|472|469|472|470|472|470|471|469|600
1692725700000|2023-08-22 17:35:00|471|469|471|468|471|469|470|468|400
1692726000000|2023-08-22 17:40:00|470|469|469|468|470|469|469|467|0
1692726300000|2023-08-22 17:45:00|470|467|469|466|470|468|467|466|100
1692726600000|2023-08-22 17:50:00|470|467|470|468|470|468|469|467|100
1692726900000|2023-08-22 17:55:00|469|467|470|468|470|468|469|466|3100
1692727200000|2023-08-22 18:00:00|471|469|471|470|472|470|470|468|800
1692727500000|2023-08-22 18:05:00|472|469|471|469|472|471|471|469|500
1692727800000|2023-08-22 18:10:00|470|468|472|470|472|470|470|468|0
1692728100000|2023-08-22 18:15:00|471|469|471|470|472|470|471|469|0
1692728400000|2023-08-22 18:20:00|472||472||472||472||0
1692728700000|2023-08-22 18:25:00|474|471|474|472|475|473|473|471|2100
1692729000000|2023-08-22 18:30:00|475|473|477|475|477|475|474|472|500
1692729300000|2023-08-22 18:35:00|478||478||478||477||0
1692729600000|2023-08-22 18:40:00|477||478||478||477||0
1692729900000|2023-08-22 18:45:00|477||477||478||477||0
1692730500000|2023-08-22 18:55:00|478|476|478|477|478|477|478|476|700
1692730800000|2023-08-22 19:00:00|479|478|478|477|479|478|478|477|400
1692731100000|2023-08-22 19:05:00|480|478|482|481|482|481|480|477|5100
1692731400000|2023-08-22 19:10:00|483|480|482|480|483|480|481|479|400
1692731700000|2023-08-22 19:15:00|481|478|479|478|481|479|479|477|2300
1692732000000|2023-08-22 19:20:00|478|477|478|476|479|478|477|476|1000
1692732300000|2023-08-22 19:25:00|477|475|477|475|477|475|477|475|100
1692732900000|2023-08-22 19:35:00|476||476||476||476||0
1692733200000|2023-08-22 19:40:00|475|473|475|473|475|473|475|473|300
1692733500000|2023-08-22 19:45:00|474|472|473|472|474|472|473|472|500
1692733800000|2023-08-22 19:50:00|474|473|473|472|474|473|473|471|1100
1692734100000|2023-08-22 19:55:00||471||470||472||470|3500
1692797400000|2023-08-23 13:30:00|478|474|476|473|478|475|473|470|5600
1692797700000|2023-08-23 13:35:00|475|474|474|472|476|474|473|470|200
1692798000000|2023-08-23 13:40:00|473|471|473|471|476|475|473|471|3000
1692798300000|2023-08-23 13:45:00|474|472|478|477|480|478|474|472|7700
1692798600000|2023-08-23 13:50:00|477|475|479|477|482|480|477|475|2100
1692798900000|2023-08-23 13:55:00|480|478|481|479|482|480|479|477|500
1692799200000|2023-08-23 14:00:00|480|478|484|482|485|483|480|478|1100
1692799500000|2023-08-23 14:05:00|483|480|481|479|483|481|481|479|2200
1692799800000|2023-08-23 14:10:00|480|478|479|478|481|480|479|477|2200
1692800100000|2023-08-23 14:15:00|480|477|480|479|480|479|479|477|0
1692800400000|2023-08-23 14:20:00|481|480|483|481|483|481|481|480|300
1692800700000|2023-08-23 14:25:00|482|482|482|480|485|483|482|480|600
1692801000000|2023-08-23 14:30:00|481|481|484|482|485|484|481|480|3300
1692801300000|2023-08-23 14:35:00|483|481|486|484|487|485|483|481|1200
1692801600000|2023-08-23 14:40:00|487|483|486|485|487|486|486|483|300
1692801900000|2023-08-23 14:45:00|487|484|487|485|487|485|485|483|600
1692802200000|2023-08-23 14:50:00|488|486|492|490|492|490|487|485|1000
1692802500000|2023-08-23 14:55:00|491|489|492|490|492|490|491|489|2500
1692802800000|2023-08-23 15:00:00|491|489|489|486|493|491|489|486|2500
1692803100000|2023-08-23 15:05:00|487|487|487|485|487|487|485|484|3400
1692803400000|2023-08-23 15:10:00|488|486|491|490|491|490|488|485|400
1692803700000|2023-08-23 15:15:00|490|489|494|491|494|491|490|488|2200
1692804000000|2023-08-23 15:20:00|493|492|495|493|496|494|493|492|900
1692804300000|2023-08-23 15:25:00|494|494|494|493|495|494|494|493|200
1692804600000|2023-08-23 15:30:00|495|494|500|498|501|498|495|493|2300
1692804900000|2023-08-23 15:35:00|499|497|503|501|503|501|499|497|1800
1692805200000|2023-08-23 15:40:00|504|500|501|500|504|503|501|500|2400
1692805500000|2023-08-23 15:45:00|500|499|499|497|502|501|498|497|3300
1692805800000|2023-08-23 15:50:00|501|498|501|499|502|499|501|497|2500
1692806100000|2023-08-23 15:55:00|502|498|499|497|502|498|499|497|1200
1692806400000|2023-08-23 16:00:00|498|498|497|496|498|498|497|495|3400
1692806700000|2023-08-23 16:05:00|498|495|498|496|498|496|497|495|700
1692807000000|2023-08-23 16:10:00|497|495|497|495|499|497|497|495|0
1692807300000|2023-08-23 16:15:00|498|496|502|500|502|500|497|495|2200
1692807600000|2023-08-23 16:20:00|501|501|505|503|505|503|501|499|2300
1692807900000|2023-08-23 16:25:00|504|502|503|502|505|502|503|502|600
1692808200000|2023-08-23 16:30:00|505|504|505|503|505|504|505|503|700
1692808500000|2023-08-23 16:35:00|506|504|509|508|509|508|505|503|1300
1692808800000|2023-08-23 16:40:00|510|509|508|506|511|510|507|505|1000
1692809100000|2023-08-23 16:45:00|509|507|516|514|517|514|509|507|1800
1692809400000|2023-08-23 16:50:00|517|513|514|513|517|514|513|511|1600
1692809700000|2023-08-23 16:55:00|515|514|514|511|515|514|513|511|1700
1692810000000|2023-08-23 17:00:00|513|512|514|511|514|512|511|509|500
1692810300000|2023-08-23 17:05:00|515|512|515|512|515|513|513|511|3000
1692810600000|2023-08-23 17:10:00|516|513|518|515|518|516|516|512|900
1692810900000|2023-08-23 17:15:00|517|516|517|514|518|516|516|514|1700
1692811200000|2023-08-23 17:20:00|516|515|516|514|517|515|516|514|0
1692811500000|2023-08-23 17:25:00|517|512|515|512|517|513|514|512|300
1692811800000|2023-08-23 17:30:00|514|513|518|516|518|516|514|513|700
1692812100000|2023-08-23 17:35:00|517|515|519|517|519|518|517|515|600
1692812400000|2023-08-23 17:40:00|518|516|518|516|521|519|518|516|1200
1692812700000|2023-08-23 17:45:00|517|515|517|516|518|516|516|515|1100
1692813000000|2023-08-23 17:50:00|518|517|519|517|519|517|518|516|700
1692813300000|2023-08-23 17:55:00|518|516|520|517|520|518|518|516|3100
1692813600000|2023-08-23 18:00:00|519|516|519|517|520|517|517|516|1500
1692813900000|2023-08-23 18:05:00|520|518|517|516|520|518|517|516|7600
1692814200000|2023-08-23 18:10:00|518||518||518||517||0
1692814500000|2023-08-23 18:15:00|519|517|519|516|519|517|518|516|4100
1692814800000|2023-08-23 18:20:00|518|515|516|515|519|516|516|515|100
1692815100000|2023-08-23 18:25:00|515|514|512|510|515|514|511|509|2400
1692815400000|2023-08-23 18:30:00|511|509|511|510|512|510|511|509|600
1692815700000|2023-08-23 18:35:00|512|511|511|510|513|511|511|510|100
1692816000000|2023-08-23 18:40:00|510|509|511|509|512|509|508|506|2000
1692816300000|2023-08-23 18:45:00|512|510|512|510|513|510|511|510|1000
1692816600000|2023-08-23 18:50:00|511|509|511|509|513|511|511|509|1800
1692816900000|2023-08-23 18:55:00|512|510|512|510|512|510|511|509|100
1692817200000|2023-08-23 19:00:00|511|509|513|510|513|510|511|509|0
1692817500000|2023-08-23 19:05:00|512|512|514|512|514|512|512|511|100
1692817800000|2023-08-23 19:10:00|513|510|512|510|514|510|512|510|0
1692818100000|2023-08-23 19:15:00|511|509|510|509|511|509|510|509|1300
1692818400000|2023-08-23 19:20:00|511|507|508|506|511|507|508|506|400
1692818700000|2023-08-23 19:25:00|507|505|507|505|508|506|507|505|23600
1692819000000|2023-08-23 19:30:00|508|506|509|507|510|507|508|506|300
1692819300000|2023-08-23 19:35:00|510|508|511|509|511|509|509|508|600
1692819600000|2023-08-23 19:40:00|512|511|512|511|514|512|512|511|2000
1692819900000|2023-08-23 19:45:00|511|510|513|512|514|512|511|510|1600
1692820200000|2023-08-23 19:50:00|512|511|512|510|513|512|511|510|1800
1692820500000|2023-08-23 19:55:00|511|511|515|510|515|512|511|510|3100
1692883800000|2023-08-24 13:30:00|522|514|500|497|523|514|500|496|7600
1692884100000|2023-08-24 13:35:00|499|496|497|494|500|498|495|492|6300
1692884400000|2023-08-24 13:40:00|498|495|497|494|500|498|496|494|1000
1692884700000|2023-08-24 13:45:00|496|495|496|495|501|498|496|494|1700
1692885000000|2023-08-24 13:50:00|495|493|499|497|499|497|495|493|600
1692885300000|2023-08-24 13:55:00|500|498|500|497|501|498|498|496|600
1692885600000|2023-08-24 14:00:00|499|498|498|497|500|499|497|495|1800
1692885900000|2023-08-24 14:05:00|499|495|493|491|499|495|493|491|3100
1692886200000|2023-08-24 14:10:00|492|490|491|489|493|490|490|489|700
1692886500000|2023-08-24 14:15:00|490|490|491|489|491|490|489|487|2000
1692886800000|2023-08-24 14:20:00|490|488|490|489|490|489|489|488|700
1692887100000|2023-08-24 14:25:00|489|488|486|485|489|488|486|484|6700
1692887400000|2023-08-24 14:30:00|487|484|485|483|487|484|484|481|3100
1692887700000|2023-08-24 14:35:00|484|480|483|480|485|480|481|480|2500
1692888000000|2023-08-24 14:40:00|482|481|479|478|483|481|478|476|3100
1692888300000|2023-08-24 14:45:00|480|479|482|481|483|481|479|479|900
1692888600000|2023-08-24 14:50:00|481|480|484|483|484|483|481|479|2300
1692888900000|2023-08-24 14:55:00|483|481|482|479|483|481|482|479|300
1692889200000|2023-08-24 15:00:00||480||480||481||479|0
1692889500000|2023-08-24 15:05:00|481|479|480|478|481|479|480|478|600
1692889800000|2023-08-24 15:10:00|481|479|481|479|482|480|481|478|600
1692890100000|2023-08-24 15:15:00|480|480|481|480|482|480|480|478|400
1692890400000|2023-08-24 15:20:00|482|481|482|480|483|481|481|479|1500
1692890700000|2023-08-24 15:25:00|481|479|480|478|481|479|480|478|900
1692891000000|2023-08-24 15:30:00|481|479|481|479|481|479|480|478|200
1692891300000|2023-08-24 15:35:00|480|478|480|478|480|479|479|478|100
1692891600000|2023-08-24 15:40:00|479|479|480|478|480|479|479|477|2000
1692891900000|2023-08-24 15:45:00|479|477|479|477|480|478|478|476|200
1692892200000|2023-08-24 15:50:00|478|476|479|478|479|478|478|476|500
1692892500000|2023-08-24 15:55:00|478|477|478|477|480|478|478|476|1800
1692892800000|2023-08-24 16:00:00|479|478|480|478|480|479|478|477|1600
1692893100000|2023-08-24 16:05:00|481|479|483|481|483|481|481|479|0
1692893400000|2023-08-24 16:10:00|484|482|484|482|486|485|484|482|1400
1692893700000|2023-08-24 16:15:00|486|483|487|485|487|485|485|482|100
1692894000000|2023-08-24 16:20:00|485|484|485|483|486|485|485|483|1100
1692894300000|2023-08-24 16:25:00|484||485||485||484||500
1692894600000|2023-08-24 16:30:00|486|484|483|481|486|484|482|481|900
1692894900000|2023-08-24 16:35:00|482||482||483||482||2000
1692895200000|2023-08-24 16:40:00|483|482|483|481|485|483|483|481|500
1692895500000|2023-08-24 16:45:00|484|482|484|482|484|482|484|481|0
1692895800000|2023-08-24 16:50:00|483|481|482|480|484|481|482|480|500
1692896100000|2023-08-24 16:55:00|481|479|481|480|481|480|480|479|600
1692896400000|2023-08-24 17:00:00|482|479|481|479|482|480|480|479|1100
1692896700000|2023-08-24 17:05:00|480|480|481|479|481|480|480|478|200
1692897000000|2023-08-24 17:10:00|482|480|482|480|483|481|481|479|300
1692897300000|2023-08-24 17:15:00|481|479|482|480|482|480|481|479|0
1692897600000|2023-08-24 17:20:00||481||480||481||480|0
1692897900000|2023-08-24 17:25:00|481|479|480|479|481|479|480|478|200
1692898200000|2023-08-24 17:30:00|479|478|479|477|479|479|479|477|2600
1692898500000|2023-08-24 17:35:00|478|478|479|477|479|478|478|477|200
1692898800000|2023-08-24 17:40:00|480|478|480|478|481|479|479|478|2600
1692899100000|2023-08-24 17:45:00|481|479|481|479|482|480|480|478|300
1692899400000|2023-08-24 17:50:00|480|478|479|478|480|479|479|478|0
1692900000000|2023-08-24 18:00:00|480|479|480|478|481|480|479|478|800
1692900300000|2023-08-24 18:05:00|479|479|480|479|480|479|479|479|0
1692900600000|2023-08-24 18:10:00|479|478|479|478|479|478|479|478|2800
1692900900000|2023-08-24 18:15:00|478|477|478|476|478|477|477|476|600
1692901200000|2023-08-24 18:20:00||477||476||477||476|0
1692901800000|2023-08-24 18:30:00||477||477||477||477|0
1692902100000|2023-08-24 18:35:00|477|476|477|476|477|476|477|476|200
1692902400000|2023-08-24 18:40:00|476|475|477|475|477|476|476|475|500
1692902700000|2023-08-24 18:45:00|475|474|476|474|476|474|475|474|200
1692903000000|2023-08-24 18:50:00|475|473|474|473|476|473|474|473|5900
1692903300000|2023-08-24 18:55:00|473|472|474|473|474|473|473|472|3400
1692903600000|2023-08-24 19:00:00|473|472|473|472|473|472|473|472|6300
1692903900000|2023-08-24 19:05:00|472|470|470|468|472|470|470|468|2300
1692904200000|2023-08-24 19:10:00|471|469|471|469|471|470|470|468|4100
1692904500000|2023-08-24 19:15:00|470|470|469|467|470|470|469|467|2700
1692904800000|2023-08-24 19:20:00|470|468|469|468|470|469|469|467|2800
1692905100000|2023-08-24 19:25:00|468|467|468|467|469|468|468|467|800
1692905400000|2023-08-24 19:30:00|469|468|469|468|469|468|468|467|100
1692905700000|2023-08-24 19:35:00|468|467|469|468|470|468|468|467|700
1692906000000|2023-08-24 19:40:00|468|467|468|467|469|467|468|467|1200
1692906300000|2023-08-24 19:45:00|469|468|469|468|470|468|469|468|300
1692906600000|2023-08-24 19:50:00|470|469|469|468|470|469|469|468|1100
1692906900000|2023-08-24 19:55:00|468|467|470|468|470|468|468|467|4300
1692970200000|2023-08-25 13:30:00|474|469|477|475|479|476|471|466|2400
1692970500000|2023-08-25 13:35:00|478|476|477|474|485|483|477|474|4000
1692970800000|2023-08-25 13:40:00|478|475|477|475|480|477|476|473|2100
1692971100000|2023-08-25 13:45:00|476|473|472|470|477|474|471|470|1700
1692971400000|2023-08-25 13:50:00|471|468|472|469|474|471|470|468|600
1692971700000|2023-08-25 13:55:00|471|470|469|466|472|470|468|466|700
1692972000000|2023-08-25 14:00:00|470|467|465|462|470|468|464|462|5700
1692972300000|2023-08-25 14:05:00|464|460|463|460|464|461|463|460|1200
1692972600000|2023-08-25 14:10:00|464|461|472|470|473|470|464|461|5300
1692972900000|2023-08-25 14:15:00|473|471|470|469|478|476|470|469|2300
1692973200000|2023-08-25 14:20:00|472|468|469|467|473|471|469|467|900
1692973500000|2023-08-25 14:25:00|471|468|467|464|472|470|466|464|2200
1692973800000|2023-08-25 14:30:00|466|465|469|467|470|469|466|464|1600
1692974100000|2023-08-25 14:35:00|470|468|467|465|471|469|467|465|1500
1692974400000|2023-08-25 14:40:00|468|466|464|461|468|466|464|461|4200
1692974700000|2023-08-25 14:45:00|463|462|464|463|465|464|463|461|600
1692975000000|2023-08-25 14:50:00|466|464|466|465|467|465|465|463|1200
1692975300000|2023-08-25 14:55:00|465|464|466|464|466|465|464|462|1300
1692975600000|2023-08-25 15:00:00|465|465|468|465|468|466|465|464|800
1692975900000|2023-08-25 15:05:00|469|466|467|466|469|467|467|465|0
1692976200000|2023-08-25 15:10:00|469|467|467|465|469|468|467|465|1300
1692976500000|2023-08-25 15:15:00|468|466|469|467|469|467|468|466|200
1692976800000|2023-08-25 15:20:00|468|466|469|467|469|467|465|462|2700
1692977100000|2023-08-25 15:25:00|470|468|471|469|471|469|468|466|400
1692977400000|2023-08-25 15:30:00|470|468|472|470|472|470|468|466|900
1692977700000|2023-08-25 15:35:00|473|471|475|472|475|473|472|471|4800
1692978000000|2023-08-25 15:40:00|474|473|473|471|475|473|473|471|500
1692978300000|2023-08-25 15:45:00||472||471||472||470|100
1692978600000|2023-08-25 15:50:00|472|470|471|468|472|471|471|468|300
1692978900000|2023-08-25 15:55:00|469|467|471|470|472|470|469|466|8700
1692979200000|2023-08-25 16:00:00|470|469|470|469|470|470|469|467|900
1692979500000|2023-08-25 16:05:00|469|468|470|467|470|468|469|467|100
1692979800000|2023-08-25 16:10:00|469|466|471|469|471|469|469|466|1000
1692980400000|2023-08-25 16:20:00|473|471|473|471|473|471|473|471|400
1692981000000|2023-08-25 16:30:00||472||471||472||471|100
1692981300000|2023-08-25 16:35:00|474|472|475|473|475|473|474|472|1100
1692981600000|2023-08-25 16:40:00|474|472|473|471|474|472|472|471|900
1692981900000|2023-08-25 16:45:00|475|472|475|472|475|473|473|472|1600
1692982200000|2023-08-25 16:50:00|474|473|473|472|475|473|473|472|300
1692982500000|2023-08-25 16:55:00|474|471|475|473|475|473|473|471|6100
1692982800000|2023-08-25 17:00:00|477|474|475|473|477|475|475|473|100
1692983100000|2023-08-25 17:05:00|476|474|476|474|476|475|475|473|700
1692983400000|2023-08-25 17:10:00|475|473|475|474|475|474|475|473|4100
1692983700000|2023-08-25 17:15:00|477|475|475|473|477|475|475|473|1100
1692984000000|2023-08-25 17:20:00|474|472|473|471|474|472|473|471|100
1692984300000|2023-08-25 17:25:00||472||472||472||471|4300
1692984600000|2023-08-25 17:30:00||471||472||472||471|400
1692984900000|2023-08-25 17:35:00|472|471|472|470|472|472|472|470|500
1692985200000|2023-08-25 17:40:00|471|469|471|469|471|471|471|469|2500
1692985500000|2023-08-25 17:45:00|||||||||100
1692985800000|2023-08-25 17:50:00|472|470|472|470|472|470|472|469|500
1692986100000|2023-08-25 17:55:00|471|469|471|469|471|470|471|469|0
1692986400000|2023-08-25 18:00:00|472|470|471|470|472|470|471|469|300
1692986700000|2023-08-25 18:05:00||469||469||469||469|100
1692987000000|2023-08-25 18:10:00||470||470||470||469|200
1692987300000|2023-08-25 18:15:00|472|471|474|472|474|472|472|470|900
1692987600000|2023-08-25 18:20:00|475|473|475|473|476|474|474|472|200
1692987900000|2023-08-25 18:25:00|477|474|476|474|477|475|476|473|400
1692988200000|2023-08-25 18:30:00|477|475|476|474|477|475|476|474|0
1692988500000|2023-08-25 18:35:00|475|473|474|472|475|473|474|472|700
1692988800000|2023-08-25 18:40:00|473|471|473|471|473|471|473|471|300
1692989100000|2023-08-25 18:45:00||472||471||472||471|200
1692989400000|2023-08-25 18:50:00||472||470||472||470|0
1692989700000|2023-08-25 18:55:00|474|471|474|472|474|472|474|471|500
1692990000000|2023-08-25 19:00:00|475|473|474|472|475|474|474|472|900
1692990300000|2023-08-25 19:05:00|473|471|472|470|474|471|472|470|1800
1692990600000|2023-08-25 19:10:00|471||471||471||471||100
1692990900000|2023-08-25 19:15:00|472|471|471|470|472|471|471|470|1000
1692991200000|2023-08-25 19:20:00|470|469|471|469|471|469|470|469|900
1692991800000|2023-08-25 19:30:00|470|468|469|467|470|468|469|467|300
1692992100000|2023-08-25 19:35:00|471|468|470|469|471|469|470|467|200
1692992400000|2023-08-25 19:40:00|||||||||200
1692992700000|2023-08-25 19:45:00|469|468|470|468|470|468|469|468|800
1692993000000|2023-08-25 19:50:00|469|467|469|467|470|468|468|467|400
1692993300000|2023-08-25 19:55:00|468|466|470|466|470|466|468|466|34800
1693229400000|2023-08-28 13:30:00|477|471|479|476|480|476|475|470|2800
1693229700000|2023-08-28 13:35:00|478|477|479|476|480|478|478|475|1300
1693230000000|2023-08-28 13:40:00|478|477|480|479|480|479|478|476|900
1693230300000|2023-08-28 13:45:00|483|481|478|477|483|481|478|477|2500
1693230600000|2023-08-28 13:50:00|480|478|476|474|481|479|475|472|300
1693230900000|2023-08-28 13:55:00|475|473|475|473|477|475|474|472|100
1693231200000|2023-08-28 14:00:00|476|474|476|474|478|476|476|473|300
1693231500000|2023-08-28 14:05:00|477|475|474|473|479|477|474|472|1100
1693231800000|2023-08-28 14:10:00|475|474|474|472|477|475|473|472|500
1693232100000|2023-08-28 14:15:00|475|473|474|473|477|475|473|472|200
1693232400000|2023-08-28 14:20:00|475|474|479|478|480|478|474|474|2000
1693232700000|2023-08-28 14:25:00|480|479|480|479|480|479|479|479|1000
1693233000000|2023-08-28 14:30:00|482|480|479|477|482|480|478|476|4400
1693233300000|2023-08-28 14:35:00|480|478|479|477|480|479|479|477|300
1693233600000|2023-08-28 14:40:00|480|478|478|476|480|478|477|475|200
1693233900000|2023-08-28 14:45:00|477|475|479|477|479|477|477|475|400
1693234200000|2023-08-28 14:50:00|478|476|476|474|479|476|475|474|500
1693234500000|2023-08-28 14:55:00|475||476||476||475||0
1693234800000|2023-08-28 15:00:00|477|475|475|473|477|475|474|472|2200
1693235100000|2023-08-28 15:05:00|474|472|474|472|474|472|473|471|400
1693235400000|2023-08-28 15:10:00|473|471|471|470|474|471|471|470|3200
1693235700000|2023-08-28 15:15:00|470|468|471|469|471|469|470|468|200
1693236000000|2023-08-28 15:20:00|472|470|473|471|473|471|472|469|400
1693236300000|2023-08-28 15:25:00|474|472|475|472|476|475|474|472|800
1693236600000|2023-08-28 15:30:00|474|473|474|472|476|474|474|472|100
1693236900000|2023-08-28 15:35:00|475|473|475|474|476|475|475|473|100
1693237200000|2023-08-28 15:40:00|474|472|473|471|475|474|473|471|900
1693237500000|2023-08-28 15:45:00|472|472|472|470|472|472|472|470|0
1693237800000|2023-08-28 15:50:00|470|469|471|469|471|469|470|468|2600
1693238100000|2023-08-28 15:55:00|472|470|472|470|472|470|472|470|100
1693238400000|2023-08-28 16:00:00|473|471|472|471|473|471|472|471|200
1693238700000|2023-08-28 16:05:00|473|470|472|470|473|470|471|470|4800
1693239000000|2023-08-28 16:10:00|473|471|473|471|473|471|472|471|0
1693239300000|2023-08-28 16:15:00|472||473||473||472||0
1693239600000|2023-08-28 16:20:00|472|470|471|470|473|470|471|470|100
1693239900000|2023-08-28 16:25:00|472|469|472|470|473|471|472|469|0
1693240200000|2023-08-28 16:30:00|473|471|473|471|473|472|472|470|100
1693240500000|2023-08-28 16:35:00|474|472|474|472|474|472|474|471|300
1693240800000|2023-08-28 16:40:00|475|473|475|473|475|474|475|473|4500
1693241100000|2023-08-28 16:45:00|474|472|474|472|475|472|474|472|100
1693241400000|2023-08-28 16:50:00|475|473|475|473|475|473|475|472|100
1693241700000|2023-08-28 16:55:00|476|474|475|473|476|474|475|473|800
1693242000000|2023-08-28 17:00:00|476|474|475|474|476|475|475|473|0
1693242300000|2023-08-28 17:05:00|477|475|476|474|478|476|475|473|900
1693242600000|2023-08-28 17:10:00|475|475|476|475|476|475|475|475|300
1693242900000|2023-08-28 17:15:00||474||474||474||474|100
1693243200000|2023-08-28 17:20:00||475||475||475||474|0
1693243500000|2023-08-28 17:25:00|477|474|477|475|477|475|477|474|0
1693243800000|2023-08-28 17:30:00|476|474|476|474|476|475|476|474|0
1693244100000|2023-08-28 17:35:00|475|475|474|472|475|475|473|471|100
1693244400000|2023-08-28 17:40:00|473|471|473|472|474|472|473|471|100
1693244700000|2023-08-28 17:45:00|472|471|473|471|473|471|472|470|4700
1693245000000|2023-08-28 17:50:00|472|470|472|470|473|470|472|470|100
1693245300000|2023-08-28 17:55:00|471|469|472|469|472|470|471|469|200
1693245600000|2023-08-28 18:00:00|471|470|472|470|472|471|471|469|0
1693245900000|2023-08-28 18:05:00|471|469|471|469|472|469|469|468|400
1693246200000|2023-08-28 18:10:00|470|468|470|468|470|468|469|467|1400
1693246800000|2023-08-28 18:20:00|471|469|471|469|471|469|471|469|1600
1693247100000|2023-08-28 18:25:00|470|468|470|468|470|469|469|468|600
1693247400000|2023-08-28 18:30:00|469||469||469||469||0
1693247700000|2023-08-28 18:35:00|470|467|469|467|470|467|468|467|100
1693248000000|2023-08-28 18:40:00|468|468|470|467|470|469|468|467|200
1693248300000|2023-08-28 18:45:00|469|468|470|469|471|469|469|467|0
1693248600000|2023-08-28 18:50:00|471|468|471|469|471|469|470|468|0
1693248900000|2023-08-28 18:55:00|472|470|472|470|472|470|471|469|0
1693249500000|2023-08-28 19:05:00|471||472||472||471||100
1693249800000|2023-08-28 19:10:00|471||472||472||471||0
1693250100000|2023-08-28 19:15:00|471|469|470|469|471|469|470|469|3000
1693250400000|2023-08-28 19:20:00|469|468|468|467|469|468|468|467|1600
1693250700000|2023-08-28 19:25:00|469|468|469|468|470|468|469|468|300
1693251000000|2023-08-28 19:30:00|468|467|468|467|469|467|468|467|200
1693251300000|2023-08-28 19:35:00|467|466|468|466|468|466|467|466|1800
1693251600000|2023-08-28 19:40:00|467||467||467||467||700
1693252200000|2023-08-28 19:50:00|||||||||300
1693252500000|2023-08-28 19:55:00|468|467|472|467|472|467|468|467|1500
1693315800000|2023-08-29 13:30:00|469|465|464|461|470|465|464|461|0
1693316100000|2023-08-29 13:35:00|465|462|463|460|466|463|462|460|0
1693316400000|2023-08-29 13:40:00|464|461|467|465|468|467|464|461|0
1693316700000|2023-08-29 13:45:00|468|466|470|468|470|468|468|465|0
1693317000000|2023-08-29 13:50:00|469|467|471|469|471|469|468|466|0
1693317300000|2023-08-29 13:55:00|472|470|470|468|472|470|470|468|0
1693317600000|2023-08-29 14:00:00|471|469|476|474|476|474|470|468|0
1693317900000|2023-08-29 14:05:00|477|475|480|477|480|478|477|475|0
1693318200000|2023-08-29 14:10:00|479|478|482|481|483|481|479|477|0
1693318500000|2023-08-29 14:15:00|484|482|484|481|487|484|483|481|0
1693318800000|2023-08-29 14:20:00|485|482|497|494|498|496|485|482|0
1693319100000|2023-08-29 14:25:00|496|493|503|500|507|503|496|493|0
1693319400000|2023-08-29 14:30:00|504|501|510|508|511|509|502|500|0
1693319700000|2023-08-29 14:35:00|511|509|517|514|520|518|510|507|0
1693320000000|2023-08-29 14:40:00|518|515|527|525|530|528|518|515|0
1693320300000|2023-08-29 14:45:00|529|526|536|534|540|537|529|526|7800
1693320600000|2023-08-29 14:50:00|537|535|538|535|541|538|534|531|17100
1693320900000|2023-08-29 14:55:00|539|536|546|541|547|544|539|536|4100
1693321200000|2023-08-29 15:00:00|547|542|532|528|547|545|530|528|10000
1693321500000|2023-08-29 15:05:00|533|529|536|533|539|538|533|529|5800
1693321800000|2023-08-29 15:10:00|537|534|538|536|540|538|536|533|4500
1693322100000|2023-08-29 15:15:00|539|535|533|530|539|537|532|530|2200
1693322400000|2023-08-29 15:20:00|534|531|531|529|534|531|527|525|7000
1693322700000|2023-08-29 15:25:00|530|528|540|537|540|537|530|528|4300
1693323000000|2023-08-29 15:30:00|539|538|537|535|540|538|537|535|600
1693323300000|2023-08-29 15:35:00|538|536|535|532|539|537|534|531|1800
1693323600000|2023-08-29 15:40:00|536|533|534|533|537|534|533|531|1400
1693323900000|2023-08-29 15:45:00|533|532|533|531|535|533|530|529|2100
1693324200000|2023-08-29 15:50:00|534|532|533|530|534|532|530|528|6900
1693324500000|2023-08-29 15:55:00|532|529|534|532|534|532|529|528|2200
1693324800000|2023-08-29 16:00:00|535|533|533|532|535|533|533|532|1100
1693325100000|2023-08-29 16:05:00|535|533|539|537|539|538|534|532|3500
1693325400000|2023-08-29 16:10:00|538|538|540|538|542|540|536|535|3500
1693325700000|2023-08-29 16:15:00|541|539|545|543|547|544|541|538|3200
1693326000000|2023-08-29 16:20:00|547|541|547|544|547|544|544|541|1500
1693326300000|2023-08-29 16:25:00|548|545|549|545|549|545|548|545|3600
1693326600000|2023-08-29 16:30:00|551|546|550|546|553|548|550|546|2200
1693326900000|2023-08-29 16:35:00|548|547|548|545|551|547|548|545|1900
1693327200000|2023-08-29 16:40:00|549|542|551|546|552|546|549|542|1500
1693327500000|2023-08-29 16:45:00|552|547|554|550|554|550|551|547|0
1693327800000|2023-08-29 16:50:00||549||549||550||549|1000
1693328100000|2023-08-29 16:55:00|556|551|557|554|557|554|556|549|1200
1693328400000|2023-08-29 17:00:00|558|553|555|552|558|554|555|552|600
1693328700000|2023-08-29 17:05:00|554|550|546|542|555|552|545|542|1000
1693329000000|2023-08-29 17:10:00|543|541|542|539|545|542|542|539|2200
1693329300000|2023-08-29 17:15:00|543|538|544|542|544|542|540|536|2000
1693329600000|2023-08-29 17:20:00|543|541|547|543|548|545|543|541|1700
1693329900000|2023-08-29 17:25:00|546|545|546|543|546|545|545|543|100
1693330200000|2023-08-29 17:30:00|547|544|547|544|547|544|545|544|500
1693330500000|2023-08-29 17:35:00|548|545|547|544|549|547|546|543|600
1693330800000|2023-08-29 17:40:00|546|545|549|546|549|546|546|544|600
1693331100000|2023-08-29 17:45:00|547|544|546|543|547|545|546|543|400
1693331400000|2023-08-29 17:50:00|545|542|540|538|545|542|540|538|2200
1693331700000|2023-08-29 17:55:00|539|536|539|536|542|540|537|536|2200
1693332000000|2023-08-29 18:00:00|540|537|542|540|542|540|538|536|2500
1693332300000|2023-08-29 18:05:00|543|539|543|541|543|541|542|539|100
1693332600000|2023-08-29 18:10:00|542|542|543|541|544|542|542|540|1100
1693332900000|2023-08-29 18:15:00|544|542|543|541|545|543|542|540|400
1693333200000|2023-08-29 18:20:00|544|542|543|540|545|543|543|540|300
1693333500000|2023-08-29 18:25:00|542|541|541|540|542|541|541|538|900
1693333800000|2023-08-29 18:30:00|543|541|542|539|543|541|542|539|100
1693334100000|2023-08-29 18:35:00|541|538|538|536|541|538|538|536|2200
1693334400000|2023-08-29 18:40:00||537||537||537||537|0
1693334700000|2023-08-29 18:45:00|539|538|540|538|540|538|539|537|1000
1693335000000|2023-08-29 18:50:00|539|539|538|536|540|539|538|536|1400
1693335300000|2023-08-29 18:55:00|537||538||538||537||0
1693335600000|2023-08-29 19:00:00|537|535|535|533|537|535|535|533|1400
1693335900000|2023-08-29 19:05:00|534|532|537|536|539|536|534|532|500
1693336200000|2023-08-29 19:10:00|539|537|539|536|539|537|537|535|3000
1693336500000|2023-08-29 19:15:00|538|537|536|534|538|537|536|534|1100
1693336800000|2023-08-29 19:20:00|535|535|537|535|537|535|535|535|300
1693337100000|2023-08-29 19:25:00|536|536|540|538|540|538|536|536|300
1693337400000|2023-08-29 19:30:00|539|537|538|537|539|537|537|536|1100
1693337700000|2023-08-29 19:35:00|539|538|540|539|540|539|539|538|1300
1693338000000|2023-08-29 19:40:00|541|539|539|537|543|541|539|537|1200
1693338300000|2023-08-29 19:45:00|540|538|539|537|541|538|538|536|800
1693338600000|2023-08-29 19:50:00|540|536|541|539|544|541|538|536|200
1693338900000|2023-08-29 19:55:00|542|540|541|537|542|540|540|537|1200
1693402200000|2023-08-30 13:30:00|537|535|526|523|537|535|515|512|3500
1693402500000|2023-08-30 13:35:00|527|524|533|530|533|530|520|517|4200
1693402800000|2023-08-30 13:40:00|532|529|531|528|537|534|529|527|3800
1693403100000|2023-08-30 13:45:00|530|529|531|529|534|532|528|526|500
1693403400000|2023-08-30 13:50:00|532|530|538|536|540|538|532|529|4200
1693403700000|2023-08-30 13:55:00|537|534|530|527|538|535|529|527|7000
1693404000000|2023-08-30 14:00:00|531|528|533|532|535|533|530|527|1000
1693404300000|2023-08-30 14:05:00|534|533|532|529|536|534|529|527|1300
1693404600000|2023-08-30 14:10:00|533|530|536|535|536|535|532|530|300
1693404900000|2023-08-30 14:15:00|535|534|532|530|535|534|531|528|200
1693405200000|2023-08-30 14:20:00|531|528|527|525|531|528|527|525|400
1693405500000|2023-08-30 14:25:00|526|524|527|525|528|525|525|523|2000
1693405800000|2023-08-30 14:30:00|528|526|533|530|533|530|528|526|300
1693406100000|2023-08-30 14:35:00|532|531|533|531|534|532|532|530|1200
1693406400000|2023-08-30 14:40:00|532|530|530|528|532|530|530|528|1400
1693406700000|2023-08-30 14:45:00|529|527|530|528|531|529|529|526|800
1693407000000|2023-08-30 14:50:00|529|527|526|524|529|527|525|523|2000
1693407300000|2023-08-30 14:55:00|524|522|525|522|525|522|524|522|600
1693407600000|2023-08-30 15:00:00|524|524|521|519|526|524|520|517|7100
1693407900000|2023-08-30 15:05:00|522|520|523|521|525|523|521|520|400
1693408200000|2023-08-30 15:10:00|525|523|527|524|530|527|523|521|2400
1693408500000|2023-08-30 15:15:00|526|525|529|527|530|527|526|524|0
1693408800000|2023-08-30 15:20:00|530|526|529|527|530|528|528|526|100
1693409100000|2023-08-30 15:25:00|528|526|528|526|530|528|528|526|400
1693409400000|2023-08-30 15:30:00|529|525|529|527|530|528|527|525|100
1693409700000|2023-08-30 15:35:00|530|528|536|534|537|534|530|527|1900
1693410000000|2023-08-30 15:40:00|535|533|535|532|537|535|534|532|500
1693410300000|2023-08-30 15:45:00|534|531|534|532|537|534|534|531|100
1693410600000|2023-08-30 15:50:00|535|531|535|533|535|533|534|531|400
1693410900000|2023-08-30 15:55:00|534|532|533|531|534|533|531|529|2100
1693411200000|2023-08-30 16:00:00|534|532|531|529|534|532|531|529|0
1693411500000|2023-08-30 16:05:00|533|530|532|530|533|531|531|529|500
1693411800000|2023-08-30 16:10:00|531|529|531|529|534|531|531|529|200
1693412100000|2023-08-30 16:15:00|532|530|531|529|532|530|531|529|0
1693412400000|2023-08-30 16:20:00|532|530|533|531|534|531|531|530|300
1693412700000|2023-08-30 16:25:00|532|530|532|530|532|530|531|529|100
1693413000000|2023-08-30 16:30:00|531|529|529|527|532|529|529|527|300
1693413300000|2023-08-30 16:35:00|528|525|528|526|529|526|528|525|100
1693413600000|2023-08-30 16:40:00|526|524|528|525|528|526|526|524|4100
1693413900000|2023-08-30 16:45:00|527|526|528|527|528|527|527|525|0
1693414200000|2023-08-30 16:50:00|527|526|528|525|529|527|527|525|800
1693414500000|2023-08-30 16:55:00|527|526|528|526|529|526|527|525|0
1693414800000|2023-08-30 17:00:00|527|525|526|524|528|526|525|523|1900
1693415100000|2023-08-30 17:05:00|527|525|527|525|528|526|526|524|100
1693415400000|2023-08-30 17:10:00|528|526|529|526|529|527|527|526|0
1693415700000|2023-08-30 17:15:00|528|527|532|530|532|530|528|527|100
1693416000000|2023-08-30 17:20:00|533|531|533|531|533|531|532|530|0
1693416300000|2023-08-30 17:25:00||532||531||532||531|1000
1693416600000|2023-08-30 17:30:00|534|532|537|535|538|535|534|531|3400
1693416900000|2023-08-30 17:35:00|536|534|538|536|538|537|536|534|500
1693417200000|2023-08-30 17:40:00|536|535|537|535|537|536|536|535|600
1693417500000|2023-08-30 17:45:00|538|536|538|536|538|536|538|536|0
1693417800000|2023-08-30 17:50:00|537|537|537|535|537|537|537|534|100
1693418100000|2023-08-30 17:55:00|539|536|538|535|539|538|536|535|1200
1693418400000|2023-08-30 18:00:00|537|534|534|532|537|534|534|531|100
1693418700000|2023-08-30 18:05:00|533|531|530|528|533|532|530|527|200
1693419000000|2023-08-30 18:10:00|531|527|532|529|532|529|530|527|0
1693419300000|2023-08-30 18:15:00|531|530|531|529|533|531|531|528|200
1693419600000|2023-08-30 18:20:00|532|530|532|530|532|530|531|528|1100
1693419900000|2023-08-30 18:25:00|531|529|530|529|532|530|530|529|0
1693420200000|2023-08-30 18:30:00|531|528|530|528|531|528|530|528|1100
1693420500000|2023-08-30 18:35:00|529|529|531|530|532|530|529|529|700
1693420800000|2023-08-30 18:40:00|532|531|533|531|533|532|531|530|100
1693421100000|2023-08-30 18:45:00|532|532|532|530|532|532|531|529|1100
1693421400000|2023-08-30 18:50:00|531|529|533|531|533|531|531|529|100
1693421700000|2023-08-30 18:55:00|534|532|534|533|536|534|533|532|100
1693422000000|2023-08-30 19:00:00|535|532|535|533|535|533|534|532|100
1693422300000|2023-08-30 19:05:00|536|534|535|533|536|534|535|533|0
1693422600000|2023-08-30 19:10:00|534|532|534|533|535|533|534|532|0
1693422900000|2023-08-30 19:15:00|533|531|532|530|533|531|532|530|100
1693423200000|2023-08-30 19:20:00|533|531|530|528|533|531|529|527|400
1693423500000|2023-08-30 19:25:00|529||529||529||529||1800
1693423800000|2023-08-30 19:30:00|531|529|532|530|532|530|531|528|3600
1693424100000|2023-08-30 19:35:00|529|528|530|528|532|530|529|528|1300
1693424400000|2023-08-30 19:40:00||529||528||529||528|300
1693424700000|2023-08-30 19:45:00|531|529|529|528|531|530|529|528|700
1693425000000|2023-08-30 19:50:00|530|529|529|527|530|529|528|527|800
1693425300000|2023-08-30 19:55:00|530|528|527|526|530|528|527|526|3900
1693488600000|2023-08-31 13:30:00|535|521|529|526|536|530|529|521|400
1693488900000|2023-08-31 13:35:00|531|525|531|529|532|529|528|525|700
1693489200000|2023-08-31 13:40:00|532|528|532|529|533|529|526|523|500
1693489500000|2023-08-31 13:45:00|533|530|529|527|535|531|527|525|2000
1693489800000|2023-08-31 13:50:00|530|526|530|528|531|528|528|526|200
1693490100000|2023-08-31 13:55:00|529|527|529|527|531|528|529|526|800
1693490400000|2023-08-31 14:00:00|530|528|532|530|533|531|530|527|800
1693490700000|2023-08-31 14:05:00|531|529|525|523|531|529|525|522|900
1693491000000|2023-08-31 14:10:00|526|524|524|522|526|524|523|520|2500
1693491300000|2023-08-31 14:15:00|523|521|524|522|525|522|522|520|4600
1693491600000|2023-08-31 14:20:00|525|523|524|522|526|524|524|522|100
1693491900000|2023-08-31 14:25:00|525|523|526|524|526|524|525|522|300
1693492200000|2023-08-31 14:30:00|525|523|526|524|526|524|524|522|0
1693492500000|2023-08-31 14:35:00|527|525|526|523|527|525|525|523|0
1693492800000|2023-08-31 14:40:00|525|524|528|526|529|526|525|523|100
1693493100000|2023-08-31 14:45:00|527|525|528|525|528|526|526|524|0
1693493400000|2023-08-31 14:50:00|529|526|526|524|529|526|526|523|900
1693493700000|2023-08-31 14:55:00|525|523|525|522|525|523|524|522|2500
1693494000000|2023-08-31 15:00:00|526|523|528|526|528|526|526|523|600
1693494300000|2023-08-31 15:05:00|529|527|529|527|529|527|528|527|0
1693494600000|2023-08-31 15:10:00||526||528||528||526|1600
1693494900000|2023-08-31 15:15:00|528|527|529|528|529|528|528|527|600
1693495200000|2023-08-31 15:20:00|528|527|528|525|528|528|527|525|300
1693495500000|2023-08-31 15:25:00|527|526|528|526|528|526|527|525|0
1693495800000|2023-08-31 15:30:00|529|527|527|525|529|527|527|525|0
1693496100000|2023-08-31 15:35:00|526|523|525|523|526|524|524|522|400
1693496400000|2023-08-31 15:40:00|524|522|521|519|524|522|520|518|2400
1693496700000|2023-08-31 15:45:00|520||521||521||520||0
1693497000000|2023-08-31 15:50:00|522|520|522|520|523|520|522|520|0
1693497600000|2023-08-31 16:00:00|521|518|517|515|521|518|517|515|4700
1693497900000|2023-08-31 16:05:00|518|516|517|516|519|516|517|515|10400
1693498200000|2023-08-31 16:10:00|518|515|515|513|518|516|515|513|1000
1693498500000|2023-08-31 16:15:00|514|511|512|510|514|511|512|510|100
1693498800000|2023-08-31 16:20:00|510|509|510|508|511|509|510|507|2000
1693499100000|2023-08-31 16:25:00|509||509||509||509||200
1693499400000|2023-08-31 16:30:00|508|507|507|505|508|507|507|505|4500
1693499700000|2023-08-31 16:35:00|505|504|507|505|508|505|504|502|1000
1693500000000|2023-08-31 16:40:00|506|506|502|500|507|506|502|500|700
1693500300000|2023-08-31 16:45:00|501|501|502|500|502|501|501|500|800
1693500600000|2023-08-31 16:50:00|500|499|500|499|502|500|500|498|1100
1693500900000|2023-08-31 16:55:00|501|500|500|499|503|501|500|499|500
1693501200000|2023-08-31 17:00:00|499|498|501|498|501|499|497|495|2000
1693501500000|2023-08-31 17:05:00|502|499|501|500|502|501|501|498|800
1693501800000|2023-08-31 17:10:00|499|497|500|498|500|498|498|496|700
1693502100000|2023-08-31 17:15:00|499|497|501|499|501|499|499|497|300
1693502400000|2023-08-31 17:20:00|500|500|504|501|504|501|500|500|300
1693502700000|2023-08-31 17:25:00|503|502|506|503|506|503|503|502|7100
1693503000000|2023-08-31 17:30:00|507|504|504|501|507|505|504|501|3000
1693503300000|2023-08-31 17:35:00|503|502|504|501|504|502|503|501|0
1693503600000|2023-08-31 17:40:00|503||503||503||503||0
1693503900000|2023-08-31 17:45:00|502|500|500|498|502|500|500|498|600
1693504200000|2023-08-31 17:50:00|501|496|499|497|501|497|499|496|800
1693504500000|2023-08-31 17:55:00|500|496|501|500|501|500|500|496|200
1693504800000|2023-08-31 18:00:00|499|499|501|499|501|499|499|497|2900
1693505100000|2023-08-31 18:05:00|500|498|503|502|503|502|500|498|400
1693505400000|2023-08-31 18:10:00|504|501|504|501|504|503|503|501|7500
1693505700000|2023-08-31 18:15:00|503|502|503|500|504|503|502|500|1500
1693506000000|2023-08-31 18:20:00|502|501|504|502|504|502|502|501|500
1693506300000|2023-08-31 18:25:00|502|500|502|500|502|500|501|500|1300
1693506600000|2023-08-31 18:30:00|501|498|500|498|501|498|499|498|1300
1693506900000|2023-08-31 18:35:00||499||499||499||499|0
1693507200000|2023-08-31 18:40:00|498|496|497|495|499|496|497|495|2400
1693507500000|2023-08-31 18:45:00|496|496|497|495|498|496|496|495|200
1693507800000|2023-08-31 18:50:00|498|496|499|498|499|498|497|495|0
1693508100000|2023-08-31 18:55:00|498|497|498|496|499|497|498|496|600
1693508400000|2023-08-31 19:00:00|499|497|499|497|500|498|498|496|100
1693508700000|2023-08-31 19:05:00|498|498|499|498|499|498|498|498|200
1693509000000|2023-08-31 19:10:00|500|499|498|495|500|499|497|495|600
1693509300000|2023-08-31 19:15:00|497|496|499|498|500|498|497|495|0
1693509600000|2023-08-31 19:20:00|498|497|499|497|499|497|498|497|2600
1693509900000|2023-08-31 19:25:00|498|498|498|497|499|498|497|495|5100
1693510200000|2023-08-31 19:30:00|499|498|499|498|500|498|499|498|300
1693510500000|2023-08-31 19:35:00|498|497|499|497|499|498|498|497|300
1693510800000|2023-08-31 19:40:00|498|496|496|495|498|496|496|495|600
1693511100000|2023-08-31 19:45:00|495|494|495|493|495|494|495|493|600
1693511400000|2023-08-31 19:50:00|494|495|497|495|497|495|492|491|3700
1693511700000|2023-08-31 19:55:00|496|494|498|495|498|496|495|493|5000
1693575000000|2023-09-01 13:30:00|499|492|493|491|500|495|493|490|9000
1693575300000|2023-09-01 13:35:00|494|490|489|487|494|492|489|487|8800
1693575600000|2023-09-01 13:40:00|488|488|491|489|492|490|487|484|800
1693575900000|2023-09-01 13:45:00|490|488|484|482|491|488|484|482|3100
1693576200000|2023-09-01 13:50:00|485|483|480|477|485|483|478|476|5400
1693576500000|2023-09-01 13:55:00|479|476|482|480|482|480|477|476|1200
1693576800000|2023-09-01 14:00:00|481|479|483|481|484|482|478|477|600
1693577100000|2023-09-01 14:05:00|484|482|483|481|484|482|480|478|500
1693577400000|2023-09-01 14:10:00|482|480|481|479|483|481|481|479|1500
1693577700000|2023-09-01 14:15:00|480|480|483|480|483|481|480|480|100
1693578000000|2023-09-01 14:20:00|482|479|479|478|482|479|479|478|1400
1693578300000|2023-09-01 14:25:00|478|476|480|477|480|478|478|476|2000
1693578600000|2023-09-01 14:30:00|479|478|475|472|479|478|475|472|700
1693578900000|2023-09-01 14:35:00|473|473|474|473|475|474|473|472|1600
1693579200000|2023-09-01 14:40:00|473|471|475|473|475|473|473|471|900
1693579500000|2023-09-01 14:45:00|476|474|472|471|477|475|472|471|2800
1693579800000|2023-09-01 14:50:00|473|472|467|465|474|472|467|465|2600
1693580100000|2023-09-01 14:55:00|466|466|469|467|469|467|465|463|1500
1693580400000|2023-09-01 15:00:00|470|468|473|470|474|472|469|467|1500
1693580700000|2023-09-01 15:05:00|474|471|473|470|474|472|472|470|700
1693581000000|2023-09-01 15:10:00|474|471|475|474|476|475|474|471|300
1693581300000|2023-09-01 15:15:00|477|473|478|476|478|476|476|473|200
1693581600000|2023-09-01 15:20:00|480|477|480|478|480|478|479|477|600
1693581900000|2023-09-01 15:25:00|479||480||480||479||300
1693582200000|2023-09-01 15:30:00|481|479|480|479|481|479|480|478|800
1693582500000|2023-09-01 15:35:00||478||478||479||478|200
1693582800000|2023-09-01 15:40:00|479|477|479|477|479|477|478|476|100
1693583100000|2023-09-01 15:45:00|478|476|478|475|478|477|477|475|0
1693583400000|2023-09-01 15:50:00|477|476|478|476|478|476|477|475|0
1693583700000|2023-09-01 15:55:00|477|473|475|473|478|473|474|472|1200
1693584000000|2023-09-01 16:00:00|474|472|473|471|475|472|473|471|100
1693584300000|2023-09-01 16:05:00|472|470|472|470|473|470|472|470|400
1693584600000|2023-09-01 16:10:00|471|469|473|471|473|471|471|469|800
1693584900000|2023-09-01 16:15:00|474|472|474|473|475|473|474|472|1100
1693585200000|2023-09-01 16:20:00|475|472|475|473|475|474|474|472|200
1693585500000|2023-09-01 16:25:00|476|474|477|475|478|476|476|474|0
1693585800000|2023-09-01 16:30:00|476|476|479|477|479|477|476|475|1700
1693586100000|2023-09-01 16:35:00|478|478|478|476|478|478|477|475|100
1693586400000|2023-09-01 16:40:00|477|475|477|475|477|476|477|475|0
1693586700000|2023-09-01 16:45:00|476||477||478||476||200
1693587000000|2023-09-01 16:50:00|478|476|477|475|479|477|477|475|200
1693587300000|2023-09-01 16:55:00||476||475||476||475|300
1693587600000|2023-09-01 17:00:00|476|473|474|473|476|473|474|473|300
1693587900000|2023-09-01 17:05:00|473|471|473|471|474|472|472|471|2000
1693588200000|2023-09-01 17:10:00|472|470|472|470|472|470|470|468|8900
1693588500000|2023-09-01 17:15:00|470|468|470|468|471|469|470|468|300
1693588800000|2023-09-01 17:20:00|471|469|471|470|472|470|470|468|400
1693589100000|2023-09-01 17:25:00|470|469|470|468|470|469|468|467|900
1693589400000|2023-09-01 17:30:00|469|467|470|468|471|469|469|467|2000
1693589700000|2023-09-01 17:35:00|469|467|467|465|469|467|466|465|3800
1693590000000|2023-09-01 17:40:00|466|466|467|465|467|466|465|464|9000
1693590300000|2023-09-01 17:45:00|466|464|465|463|466|464|464|462|3700
1693590600000|2023-09-01 17:50:00|466|464|468|466|468|466|466|463|200
1693590900000|2023-09-01 17:55:00|469|467|468|467|469|467|468|467|0
1693591200000|2023-09-01 18:00:00|469|468|470|468|470|469|468|468|5800
1693591500000|2023-09-01 18:05:00|471|469|473|471|473|471|471|469|1500
1693591800000|2023-09-01 18:10:00|474|472|475|473|476|474|473|472|1800
1693592100000|2023-09-01 18:15:00|474|472|472|471|474|472|472|470|2100
1693592400000|2023-09-01 18:20:00|473|470|471|468|473|471|469|468|3200
1693592700000|2023-09-01 18:25:00|470|466|469|468|470|468|468|466|1000
1693593000000|2023-09-01 18:30:00|470|469|468|466|471|469|468|466|600
1693593300000|2023-09-01 18:35:00|469|467|470|468|470|468|468|466|400
1693593600000|2023-09-01 18:40:00|469|469|469|467|471|469|468|467|900
1693593900000|2023-09-01 18:45:00|470|468|471|470|473|471|470|468|600
1693594500000|2023-09-01 18:55:00|472|471|471|470|472|471|471|470|1600
1693594800000|2023-09-01 19:00:00|472|471|472|470|473|471|472|470|200
1693595100000|2023-09-01 19:05:00|473|471|472|471|473|471|472|470|0
1693595400000|2023-09-01 19:10:00|473|470|473|471|473|471|472|470|0
1693595700000|2023-09-01 19:15:00|||||||||100
1693596000000|2023-09-01 19:20:00|472|472|474|472|474|472|472|471|2000
1693596300000|2023-09-01 19:25:00|473|471|473|472|474|472|473|471|700
1693596600000|2023-09-01 19:30:00|474|471|473|472|474|472|473|471|100
1693596900000|2023-09-01 19:35:00|472|471|473|471|474|472|472|471|300
1693597200000|2023-09-01 19:40:00|472|472|474|472|474|472|472|472|1900
1693597500000|2023-09-01 19:45:00|472|471|473|471|473|472|471|470|7500
1693597800000|2023-09-01 19:50:00|472|470|472|471|472|471|472|470|1500
1693598100000|2023-09-01 19:55:00|474|472|474|473|474|473|474|472|1800
1693920600000|2023-09-05 13:30:00|465|461|462|460|465|462|461|458|10100
1693920900000|2023-09-05 13:35:00|463|461|468|465|468|466|463|460|1400
1693921200000|2023-09-05 13:40:00|469|466|468|466|470|468|466|465|5800
1693921500000|2023-09-05 13:45:00|467|465|467|465|470|469|467|465|1700
1693921800000|2023-09-05 13:50:00|468|464|465|463|468|466|465|463|6300
1693922100000|2023-09-05 13:55:00|466|464|468|466|468|466|466|464|300
1693922400000|2023-09-05 14:00:00|467|465|465|464|468|466|465|464|0
1693922700000|2023-09-05 14:05:00|466|463|467|465|467|465|464|462|800
1693923000000|2023-09-05 14:10:00|468|466|468|467|471|469|468|466|5600
1693923300000|2023-09-05 14:15:00|469|466|470|468|473|470|467|465|1100
1693923600000|2023-09-05 14:20:00|469|467|467|466|470|468|467|465|200
1693923900000|2023-09-05 14:25:00|466|465|466|464|467|465|465|463|2000
1693924200000|2023-09-05 14:30:00|465|463|465|464|467|465|465|463|500
1693924500000|2023-09-05 14:35:00|466|462|465|463|466|464|463|462|5900
1693924800000|2023-09-05 14:40:00|464|462|462|460|465|462|460|459|900
1693925100000|2023-09-05 14:45:00|461|461|465|463|465|463|461|460|1200
1693925400000|2023-09-05 14:50:00|464|462|469|467|469|467|464|462|700
1693925700000|2023-09-05 14:55:00|468|466|470|468|470|468|467|465|1300
1693926000000|2023-09-05 15:00:00|468|467|470|467|470|469|468|466|800
1693926300000|2023-09-05 15:05:00|469|465|468|466|470|468|468|465|1500
1693926600000|2023-09-05 15:10:00|467|465|470|468|471|469|467|465|6400
1693926900000|2023-09-05 15:15:00|472|469|474|472|474|472|472|468|500
1693927200000|2023-09-05 15:20:00|473|471|470|467|473|471|470|467|600
1693927500000|2023-09-05 15:25:00|469|468|466|465|469|468|466|464|700
1693927800000|2023-09-05 15:30:00|467|464|467|465|469|467|465|463|1600
1693928100000|2023-09-05 15:35:00|468|466|467|465|468|466|466|464|0
1693928400000|2023-09-05 15:40:00|466|466|468|466|468|466|466|464|2800
1693928700000|2023-09-05 15:45:00|467|465|467|466|468|466|467|465|200
1693929000000|2023-09-05 15:50:00|468|465|466|465|468|466|466|465|0
1693929300000|2023-09-05 15:55:00|467|464|466|464|467|464|466|464|400
1693929600000|2023-09-05 16:00:00|465|465|466|464|467|465|465|464|400
1693929900000|2023-09-05 16:05:00|467|465|467|466|468|467|466|465|400
1693930200000|2023-09-05 16:10:00|469|468|470|469|470|469|469|467|700
1693930500000|2023-09-05 16:15:00|469|468|470|468|470|468|469|468|0
1693930800000|2023-09-05 16:20:00|469|469|471|469|471|469|469|468|400
1693931100000|2023-09-05 16:25:00|470|468|469|467|471|469|469|467|300
1693931400000|2023-09-05 16:30:00|468|468|470|468|470|468|468|468|1200
1693931700000|2023-09-05 16:35:00|469|467|470|469|471|469|469|467|0
1693932000000|2023-09-05 16:40:00|471|470|472|470|472|470|470|470|300
1693932300000|2023-09-05 16:45:00|471|471|471|470|472|471|471|470|300
1693932600000|2023-09-05 16:50:00|470|469|470|468|470|469|469|467|400
1693932900000|2023-09-05 16:55:00|471|469|470|469|471|469|470|468|0
1693933200000|2023-09-05 17:00:00|471|468|471|469|471|469|470|468|300
1693933500000|2023-09-05 17:05:00|470|468|470|468|470|468|470|468|0
1693933800000|2023-09-05 17:10:00|471|469|470|468|471|469|470|468|0
1693934100000|2023-09-05 17:15:00|469||470||470||469||0
1693934400000|2023-09-05 17:20:00|469|467|474|472|474|472|469|467|0
1693934700000|2023-09-05 17:25:00|473|471|474|472|474|472|473|471|0
1693935000000|2023-09-05 17:30:00|475|473|474|472|475|473|474|472|800
1693935300000|2023-09-05 17:35:00|||||||||300
1693935600000|2023-09-05 17:40:00|473|471|475|473|475|473|473|471|5000
1693935900000|2023-09-05 17:45:00||472||473||473||472|700
1693936200000|2023-09-05 17:50:00|474|472|475|473|475|473|474|472|0
1693936500000|2023-09-05 17:55:00|474|472|473|472|475|473|473|472|0
1693936800000|2023-09-05 18:00:00|||||||||100
1693937100000|2023-09-05 18:05:00|||||||||100
1693937400000|2023-09-05 18:10:00|||||||||4900
1693937700000|2023-09-05 18:15:00|472|471|472|471|473|472|472|470|500
1693938000000|2023-09-05 18:20:00|473|470|472|470|473|470|472|470|0
1693938300000|2023-09-05 18:25:00|||||||||2100
1693938600000|2023-09-05 18:30:00|473|471|472|470|473|471|472|470|0
1693939200000|2023-09-05 18:40:00|473|471|472|470|473|471|472|470|100
1693939500000|2023-09-05 18:45:00|473|471|472|470|473|471|472|470|0
1693939800000|2023-09-05 18:50:00|473|471|472|470|473|471|472|470|0
1693940100000|2023-09-05 18:55:00|474|471|474|472|475|473|474|470|500
1693940400000|2023-09-05 19:00:00|473|471|473|471|473|472|473|471|0
1693940700000|2023-09-05 19:05:00|472||473||473||472||0
1693941000000|2023-09-05 19:10:00|472|470|471|469|472|470|471|469|800
1693941900000|2023-09-05 19:25:00|470||470||470||470||200
1693942200000|2023-09-05 19:30:00|||||||||400
1693942800000|2023-09-05 19:40:00|468|467|469|468|470|469|468|466|1300
1693943100000|2023-09-05 19:45:00|468|467|468|467|469|467|468|467|500
1693943400000|2023-09-05 19:50:00|467|466|468|467|468|467|467|466|2400
1693943700000|2023-09-05 19:55:00||466||466||466||466|1300
1694007000000|2023-09-06 13:30:00|477|469|474|471|477|474|472|468|3200
1694007300000|2023-09-06 13:35:00|475|472|475|473|476|474|473|471|6000
1694007600000|2023-09-06 13:40:00|478|474|480|478|481|479|476|474|3100
1694007900000|2023-09-06 13:45:00|481|479|476|474|482|480|475|474|10600
1694008200000|2023-09-06 13:50:00|477|475|478|475|480|478|477|475|0
1694008500000|2023-09-06 13:55:00|477|476|474|471|478|476|474|471|800
1694008800000|2023-09-06 14:00:00|473|472|468|466|473|472|468|466|1600
1694009100000|2023-09-06 14:05:00|469|467|470|468|472|471|469|466|2200
1694009400000|2023-09-06 14:10:00|469|467|468|466|469|468|467|466|100
1694009700000|2023-09-06 14:15:00|470|467|471|469|471|469|470|467|5100
1694010000000|2023-09-06 14:20:00|470|468|470|469|472|470|470|468|700
1694010300000|2023-09-06 14:25:00|||||||||800
1694010600000|2023-09-06 14:30:00|469|468|469|468|469|468|469|467|1700
1694010900000|2023-09-06 14:35:00|471|469|471|469|472|470|470|468|900
1694011200000|2023-09-06 14:40:00|470|468|470|469|471|469|470|468|100
1694011500000|2023-09-06 14:45:00||468||468||469||468|200
1694011800000|2023-09-06 14:50:00|471|469|471|470|471|470|471|468|200
1694012100000|2023-09-06 14:55:00|472|471|470|468|472|471|470|468|300
1694012400000|2023-09-06 15:00:00|469|469|472|470|475|474|469|468|1900
1694012700000|2023-09-06 15:05:00|473|471|472|470|473|471|472|470|0
1694013000000|2023-09-06 15:10:00|471|469|469|467|472|470|469|467|300
1694013300000|2023-09-06 15:15:00|468|466|467|466|469|467|465|463|600
1694013600000|2023-09-06 15:20:00|468|467|468|467|468|467|468|466|100
1694014200000|2023-09-06 15:30:00|469|468|469|467|469|468|469|467|100
1694014500000|2023-09-06 15:35:00|468|466|468|466|469|467|468|466|0
1694014800000|2023-09-06 15:40:00|467|467|468|467|469|467|467|466|1400
1694015100000|2023-09-06 15:45:00|469|468|467|465|469|468|467|465|200
1694015400000|2023-09-06 15:50:00||466||466||466||466|0
1694015700000|2023-09-06 15:55:00|466|465|465|464|466|466|465|464|400
1694016000000|2023-09-06 16:00:00|464|463|466|463|466|463|463|462|800
1694016300000|2023-09-06 16:05:00|465|464|464|462|465|464|464|462|900
1694016600000|2023-09-06 16:10:00|463|461|463|462|464|462|462|460|1000
1694016900000|2023-09-06 16:15:00|464|463|465|463|465|464|464|463|200
1694017200000|2023-09-06 16:20:00|464|462|463|462|464|462|462|460|200
1694017500000|2023-09-06 16:25:00|462|461|462|461|463|461|462|460|500
1694017800000|2023-09-06 16:30:00||460||460||461||460|0
1694018100000|2023-09-06 16:35:00||461||460||461||460|0
1694018400000|2023-09-06 16:40:00|460|461|460|458|460|461|459|458|1100
1694019000000|2023-09-06 16:50:00|461|459|463|461|463|462|461|459|600
1694019300000|2023-09-06 16:55:00|462|460|462|460|463|460|462|460|0
1694019600000|2023-09-06 17:00:00|461|459|460|458|461|459|460|458|0
1694019900000|2023-09-06 17:05:00|459|459|462|460|462|460|459|458|0
1694020200000|2023-09-06 17:10:00|463|461|463|461|463|462|462|461|200
1694020500000|2023-09-06 17:15:00|464|462|464|462|464|462|463|461|100
1694020800000|2023-09-06 17:20:00|465|463|465|463|465|463|464|463|0
1694021100000|2023-09-06 17:25:00|464|464|464|463|465|464|464|463|800
1694021700000|2023-09-06 17:35:00|465|462|466|465|466|465|465|462|2700
1694022000000|2023-09-06 17:40:00||464||464||465||464|0
1694022300000|2023-09-06 17:45:00|||||||||100
1694022600000|2023-09-06 17:50:00|465|463|467|465|468|466|465|463|100
1694022900000|2023-09-06 17:55:00|468|466|471|469|471|469|467|465|3000
1694023200000|2023-09-06 18:00:00|472|470|475|473|475|473|472|470|900
1694023500000|2023-09-06 18:05:00|474|472|476|474|477|475|474|472|2400
1694023800000|2023-09-06 18:10:00|475|473|472|471|475|473|472|471|1800
1694024100000|2023-09-06 18:15:00|471|470|472|470|472|471|471|469|1000
1694024400000|2023-09-06 18:20:00|471|469|468|466|471|470|468|466|0
1694024700000|2023-09-06 18:25:00|469|467|469|468|469|468|468|466|0
1694025000000|2023-09-06 18:30:00|470|467|469|466|470|467|468|466|0
1694025300000|2023-09-06 18:35:00||467||467||467||466|0
1694025600000|2023-09-06 18:40:00|470|468|469|467|470|468|469|467|600
1694026200000|2023-09-06 18:50:00|470|468|469|467|470|468|469|467|800
1694026500000|2023-09-06 18:55:00|468|466|468|466|469|467|468|466|0
1694026800000|2023-09-06 19:00:00|467|467|468|466|468|467|467|466|200
1694027100000|2023-09-06 19:05:00|467|465|467|464|467|465|465|464|2600
1694027400000|2023-09-06 19:10:00|466||466||466||466||0
1694027700000|2023-09-06 19:15:00|467|465|467|466|467|466|467|465|400
1694028000000|2023-09-06 19:20:00|466|464|464|462|466|464|464|462|400
1694028300000|2023-09-06 19:25:00|463||463||463||463||0
1694028600000|2023-09-06 19:30:00|464|463|463|462|465|463|463|462|800
1694028900000|2023-09-06 19:35:00|464|463|464|463|465|463|464|463|0
1694029200000|2023-09-06 19:40:00|463|462|464|463|465|464|463|462|1400
1694029800000|2023-09-06 19:50:00|463|462|463|462|463|462|463|462|8000
1694030100000|2023-09-06 19:55:00|464|463|471|463|471|465|464|462|1800
1694093400000|2023-09-07 13:30:00|461|458|453|450|461|458|453|450|9000
1694093700000|2023-09-07 13:35:00|454|451|451|449|454|451|450|446|1700
1694094000000|2023-09-07 13:40:00|452|450|449|446|453|450|449|446|4700
1694094300000|2023-09-07 13:45:00|448|448|448|446|451|449|447|445|700
1694094600000|2023-09-07 13:50:00|447|445|450|448|450|449|447|445|400
1694094900000|2023-09-07 13:55:00|449|449|449|447|450|449|449|447|700
1694095200000|2023-09-07 14:00:00|450|448|451|449|453|451|449|447|1600
1694095500000|2023-09-07 14:05:00|450|450|454|452|454|452|450|448|300
1694095800000|2023-09-07 14:10:00|455|453|457|456|458|456|454|453|600
1694096100000|2023-09-07 14:15:00|458|455|460|458|460|459|458|455|700
1694096400000|2023-09-07 14:20:00|461|459|460|458|462|460|459|457|1500
1694096700000|2023-09-07 14:25:00|459|459|461|459|461|459|459|458|300
1694097000000|2023-09-07 14:30:00|460|458|458|456|461|459|457|455|400
1694097300000|2023-09-07 14:35:00|459|457|461|459|462|460|458|456|100
1694097600000|2023-09-07 14:40:00|462|460|465|463|465|463|461|460|100
1694097900000|2023-09-07 14:45:00||464||463||464||463|0
1694098200000|2023-09-07 14:50:00|464||464||464||464||1800
1694098500000|2023-09-07 14:55:00|466|464|465|463|466|465|465|463|500
1694098800000|2023-09-07 15:00:00|466|464|466|464|467|465|465|463|4300
1694099100000|2023-09-07 15:05:00|465|463|465|463|466|464|465|463|100
1694099400000|2023-09-07 15:10:00|464|464|464|463|466|464|464|463|700
1694099700000|2023-09-07 15:15:00|465|464|466|464|466|464|465|464|600
1694100000000|2023-09-07 15:20:00|467|465|467|464|468|467|467|464|1600
1694100300000|2023-09-07 15:25:00|466|463|465|463|466|464|465|463|200
1694100600000|2023-09-07 15:30:00|464|464|467|465|467|466|464|463|600
1694100900000|2023-09-07 15:35:00|468|466|466|463|468|466|466|463|100
1694101200000|2023-09-07 15:40:00|465|464|466|463|466|464|464|463|500
1694101500000|2023-09-07 15:45:00|465|464|464|463|466|464|464|463|0
1694101800000|2023-09-07 15:50:00|463|461|463|461|463|462|463|461|400
1694102100000|2023-09-07 15:55:00|462|462|464|462|464|462|462|461|1200
1694102400000|2023-09-07 16:00:00|465|463|465|463|466|464|465|463|100
1694102700000|2023-09-07 16:05:00|466|464|467|465|467|465|466|463|300
1694103000000|2023-09-07 16:10:00|466|464|467|465|467|465|466|464|100
1694103300000|2023-09-07 16:15:00|466|464|467|465|467|465|466|464|0
1694103600000|2023-09-07 16:20:00|469|466|469|467|469|468|469|466|400
1694103900000|2023-09-07 16:25:00|471|468|469|467|471|469|469|467|300
1694104200000|2023-09-07 16:30:00|470|468|470|468|470|468|469|467|900
1694104500000|2023-09-07 16:35:00|471|469|472|470|472|470|470|469|800
1694104800000|2023-09-07 16:40:00|471|471|472|470|472|471|471|470|100
1694105100000|2023-09-07 16:45:00|473|471|471|468|473|471|471|468|400
1694105400000|2023-09-07 16:50:00|470|469|469|467|471|469|468|466|0
1694105700000|2023-09-07 16:55:00|468|466|468|466|469|467|468|466|0
1694106000000|2023-09-07 17:00:00||467||466||467||466|0
1694106300000|2023-09-07 17:05:00|467|465|467|465|467|465|467|465|1000
1694106600000|2023-09-07 17:10:00|468|466|468|466|468|467|468|465|100
1694106900000|2023-09-07 17:15:00|470|467|470|468|470|468|470|466|1400
1694107500000|2023-09-07 17:25:00|469|467|469|467|469|468|469|467|0
1694107800000|2023-09-07 17:30:00|470|468|468|466|470|468|468|466|200
1694108100000|2023-09-07 17:35:00||467||467||467||466|100
1694108400000|2023-09-07 17:40:00|470|468|470|468|470|468|470|468|200
1694108700000|2023-09-07 17:45:00|471|469|471|468|471|470|470|468|500
1694109000000|2023-09-07 17:50:00|470|469|471|469|471|469|470|468|0
1694109300000|2023-09-07 17:55:00|470|470|470|469|470|470|470|469|3000
1694109600000|2023-09-07 18:00:00|472|470|473|470|474|472|471|469|1700
1694109900000|2023-09-07 18:05:00|472|471|471|469|473|471|471|469|9800
1694110200000|2023-09-07 18:10:00|472|470|471|469|472|470|471|469|0
1694110500000|2023-09-07 18:15:00|470|468|471|469|471|469|470|468|3000
1694110800000|2023-09-07 18:20:00|472|470|471|470|472|470|471|469|1200
1694111100000|2023-09-07 18:25:00|472|467|469|467|472|467|469|467|7700
1694111400000|2023-09-07 18:30:00|468|466|468|467|468|467|468|466|0
1694111700000|2023-09-07 18:35:00|469||469||469||469||0
1694112000000|2023-09-07 18:40:00|470|468|471|469|471|469|470|468|400
1694112300000|2023-09-07 18:45:00|472|470|470|468|472|470|470|468|200
1694112600000|2023-09-07 18:50:00|471|469|470|469|471|469|470|469|0
1694112900000|2023-09-07 18:55:00|471|468|470|469|471|469|470|468|0
1694113500000|2023-09-07 19:05:00|469|468|468|467|470|468|468|466|2400
1694113800000|2023-09-07 19:10:00|467|466|468|467|469|467|467|466|200
1694114100000|2023-09-07 19:15:00||466||466||467||466|0
1694114400000|2023-09-07 19:20:00|467|465|466|465|467|465|466|465|1200
1694114700000|2023-09-07 19:25:00|467|466|467|466|467|466|467|465|300
1694115000000|2023-09-07 19:30:00|468|467|467|465|468|467|467|465|100
1694115300000|2023-09-07 19:35:00|468|466|467|466|468|466|467|465|200
1694115900000|2023-09-07 19:45:00|468|467|468|467|468|467|468|467|2000
1694116200000|2023-09-07 19:50:00|467|466|467|465|467|466|466|465|700
1694116500000|2023-09-07 19:55:00||466||465||466||465|2400
1694179800000|2023-09-08 13:30:00|472|464|465|462|472|464|460|457|3400
1694180100000|2023-09-08 13:35:00|466|463|462|460|466|463|462|460|300
1694180400000|2023-09-08 13:40:00|461|459|461|458|462|461|459|457|2200
1694180700000|2023-09-08 13:45:00|462|459|461|459|463|462|459|457|500
1694181000000|2023-09-08 13:50:00|462|458|462|459|463|461|459|458|1200
1694181300000|2023-09-08 13:55:00|461|458|458|456|461|459|457|455|800
1694181600000|2023-09-08 14:00:00|457|455|461|460|462|460|457|455|4100
1694181900000|2023-09-08 14:05:00|462|461|461|458|463|461|460|458|2500
1694182200000|2023-09-08 14:10:00|460|459|462|460|463|461|460|458|100
1694182500000|2023-09-08 14:15:00|463|461|462|460|463|461|461|460|500
1694182800000|2023-09-08 14:20:00|461|459|464|462|465|463|461|459|0
1694183100000|2023-09-08 14:25:00|465|463|464|462|465|463|463|461|500
1694183400000|2023-09-08 14:30:00|463|461|461|459|463|461|461|459|100
1694183700000|2023-09-08 14:35:00|462|460|462|460|464|462|462|460|1100
1694184000000|2023-09-08 14:40:00|463|461|462|460|463|461|462|460|100
1694184300000|2023-09-08 14:45:00|461|459|460|458|461|459|460|458|100
1694184600000|2023-09-08 14:50:00|461|459|459|457|461|459|459|457|700
1694184900000|2023-09-08 14:55:00|||||||||300
1694185200000|2023-09-08 15:00:00|458|456|459|457|459|457|458|456|2800
1694185500000|2023-09-08 15:05:00|460|458|459|457|460|458|457|455|600
1694185800000|2023-09-08 15:10:00|460|458|460|458|461|459|459|458|100
1694186100000|2023-09-08 15:15:00|459|457|459|457|460|458|459|457|200
1694186400000|2023-09-08 15:20:00|458|458|459|457|459|458|458|457|400
1694186700000|2023-09-08 15:25:00|460|458|460|458|460|458|459|458|100
1694187000000|2023-09-08 15:30:00|459|457|460|458|460|458|459|457|400
1694187300000|2023-09-08 15:35:00||459||459||459||459|0
1694187600000|2023-09-08 15:40:00|462|460|461|459|462|460|461|459|1900
1694187900000|2023-09-08 15:45:00|460|458|460|458|460|458|460|458|200
1694188200000|2023-09-08 15:50:00|459|457|460|458|460|458|459|457|500
1694188500000|2023-09-08 15:55:00|461|459|461|460|462|460|461|459|0
1694188800000|2023-09-08 16:00:00|460|459|459|457|460|459|459|457|5600
1694189100000|2023-09-08 16:05:00|458||458||459||458||100
1694189400000|2023-09-08 16:10:00|459||459||459||458||0
1694189700000|2023-09-08 16:15:00|460|458|460|458|460|458|459|458|100
1694190000000|2023-09-08 16:20:00|459||460||460||459||0
1694190300000|2023-09-08 16:25:00|459|459|456|455|460|459|456|455|1100
1694190600000|2023-09-08 16:30:00|455|454|456|453|456|454|455|453|1100
1694190900000|2023-09-08 16:35:00|455|454|454|452|456|454|453|452|3200
1694191200000|2023-09-08 16:40:00|453||453||453||453||0
1694191500000|2023-09-08 16:45:00|454||454||454||453||0
1694191800000|2023-09-08 16:50:00|453|451|453|451|454|451|452|451|300
1694192100000|2023-09-08 16:55:00|454|452|454|452|454|452|453|451|0
1694192400000|2023-09-08 17:00:00|453||454||454||453||100
1694192700000|2023-09-08 17:05:00|453|450|453|451|454|451|452|450|900
1694193000000|2023-09-08 17:10:00|452|450|453|452|453|452|452|450|0
1694193300000|2023-09-08 17:15:00||451||451||452||451|200
1694193600000|2023-09-08 17:20:00|454|452|454|453|454|453|454|452|100
1694193900000|2023-09-08 17:25:00|455|451|453|451|455|451|453|451|2300
1694194200000|2023-09-08 17:30:00|454|452|454|452|454|452|453|452|100
1694194500000|2023-09-08 17:35:00|453|453|454|452|454|453|453|452|200
1694194800000|2023-09-08 17:40:00|453|453|455|453|455|453|453|453|300
1694195100000|2023-09-08 17:45:00|454|452|455|453|455|453|454|452|300
1694195400000|2023-09-08 17:50:00|456|454|455|454|456|454|455|454|0
1694195700000|2023-09-08 17:55:00|456|453|454|453|456|453|454|453|600
1694196000000|2023-09-08 18:00:00|455|454|455|453|456|454|454|453|0
1694196300000|2023-09-08 18:05:00|456|454|456|454|456|454|455|454|0
1694196600000|2023-09-08 18:10:00|457|455|454|453|457|455|454|453|2600
1694197200000|2023-09-08 18:20:00|||||||||400
1694197500000|2023-09-08 18:25:00|453|451|453|452|453|452|453|451|900
1694197800000|2023-09-08 18:30:00|454|451|453|452|454|452|453|451|600
1694198100000|2023-09-08 18:35:00|454||454||454||454||0
1694198400000|2023-09-08 18:40:00|455|453|455|453|455|453|455|453|0
1694199300000|2023-09-08 18:55:00|454||455||455||454||100
1694199600000|2023-09-08 19:00:00|454|452|454|453|455|453|453|452|1100
1694199900000|2023-09-08 19:05:00|455|452|453|452|455|452|453|451|400
1694200200000|2023-09-08 19:10:00|454||453||454||453||100
1694200500000|2023-09-08 19:15:00||451||451||452||451|0
1694200800000|2023-09-08 19:20:00|452|452|453|452|454|452|452|452|500
1694201100000|2023-09-08 19:25:00|452|451|453|451|453|452|452|451|500
1694201400000|2023-09-08 19:30:00|452||452||452||452||0
1694201700000|2023-09-08 19:35:00|451|450|453|451|453|451|451|450|2700
1694202000000|2023-09-08 19:40:00||452||452||452||451|1600
1694202300000|2023-09-08 19:45:00|452|451|452|451|452|451|452|450|1500
1694202600000|2023-09-08 19:50:00|453|452|452|451|453|452|452|451|700
1694202900000|2023-09-08 19:55:00|454|453|458|455|458|455|454|453|10500
1694439000000|2023-09-11 13:30:00|454|452|455|452|458|452|450|447|6000
1694439300000|2023-09-11 13:35:00|457|455|455|453|457|455|455|452|5300
1694439600000|2023-09-11 13:40:00|456|454|456|454|457|455|454|453|300
1694439900000|2023-09-11 13:45:00|455|452|452|450|455|452|451|450|400
1694440200000|2023-09-11 13:50:00|453|451|450|448|453|451|450|448|100
1694440500000|2023-09-11 13:55:00|449|447|448|446|451|449|447|445|500
1694440800000|2023-09-11 14:00:00|447|447|447|445|449|447|446|445|1600
1694441100000|2023-09-11 14:05:00|446|443|441|439|446|443|438|436|1900
1694441400000|2023-09-11 14:10:00|440|438|435|433|440|438|433|431|3200
1694441700000|2023-09-11 14:15:00|434|434|440|438|440|438|434|433|6200
1694442000000|2023-09-11 14:20:00|439|439|442|441|443|441|439|438|1100
1694442300000|2023-09-11 14:25:00|443|440|442|440|444|441|442|440|1800
1694442600000|2023-09-11 14:30:00|441|439|443|442|445|444|440|439|700
1694442900000|2023-09-11 14:35:00|444|440|442|441|444|441|442|440|200
1694443200000|2023-09-11 14:40:00|443|440|443|441|444|442|441|440|2500
1694443500000|2023-09-11 14:45:00|442|440|439|437|443|440|438|436|1400
1694443800000|2023-09-11 14:50:00|438|436|439|438|440|438|438|436|700
1694444100000|2023-09-11 14:55:00|440|439|441|439|443|441|440|439|500
1694444400000|2023-09-11 15:00:00|440|438|442|440|442|440|439|438|900
1694444700000|2023-09-11 15:05:00|441|439|440|438|442|440|440|438|300
1694445000000|2023-09-11 15:10:00|441|439|439|437|441|439|438|436|4100
1694445300000|2023-09-11 15:15:00|438|436|440|437|440|439|437|436|200
1694445600000|2023-09-11 15:20:00|441|438|442|440|444|441|441|438|1300
1694445900000|2023-09-11 15:25:00|441|439|442|440|442|441|441|439|100
1694446200000|2023-09-11 15:30:00|441|439|441|439|442|441|440|439|100
1694446500000|2023-09-11 15:35:00|440|438|439|437|440|439|439|437|100
1694446800000|2023-09-11 15:40:00|441|438|440|438|441|439|439|437|200
1694447100000|2023-09-11 15:45:00|439|439|441|439|441|439|439|439|200
1694447400000|2023-09-11 15:50:00|440|440|441|440|441|440|440|440|0
1694447700000|2023-09-11 15:55:00|442|439|440|439|442|439|440|439|200
1694448000000|2023-09-11 16:00:00|439|437|442|440|442|440|439|437|1900
1694448300000|2023-09-11 16:05:00|441|439|441|439|442|440|440|439|0
1694448600000|2023-09-11 16:10:00|442|440|441|439|442|440|440|439|700
1694448900000|2023-09-11 16:15:00|440|438|440|438|441|438|438|437|1500
1694449200000|2023-09-11 16:20:00|439|436|436|434|440|436|436|433|2600
1694449500000|2023-09-11 16:25:00|435|433|437|435|437|435|435|433|2500
1694449800000|2023-09-11 16:30:00|438|436|438|436|438|436|437|435|100
1694450100000|2023-09-11 16:35:00|437||438||438||437||1000
1694450400000|2023-09-11 16:40:00|437|435|434|432|438|435|433|432|1400
1694450700000|2023-09-11 16:45:00|435|433|435|434|435|434|434|432|0
1694451000000|2023-09-11 16:50:00|436|433|437|435|437|435|435|433|100
1694451300000|2023-09-11 16:55:00|438|436|437|435|438|436|437|435|1200
1694451600000|2023-09-11 17:00:00|||||||||2400
1694451900000|2023-09-11 17:05:00|438|436|437|436|438|436|437|436|600
1694452500000|2023-09-11 17:15:00|436|435|436|435|437|435|436|434|200
1694452800000|2023-09-11 17:20:00|437||437||437||436||0
1694453100000|2023-09-11 17:25:00|438|436|438|437|438|437|437|436|1300
1694453400000|2023-09-11 17:30:00|437|436|439|437|439|437|437|435|800
1694453700000|2023-09-11 17:35:00|438|436|439|437|439|437|438|436|1200
1694454000000|2023-09-11 17:40:00||438||438||438||438|100
1694454300000|2023-09-11 17:45:00|438|437|438|437|438|437|438|437|1300
1694454600000|2023-09-11 17:50:00|437|436|438|436|438|436|437|436|1100
1694454900000|2023-09-11 17:55:00|437|437|438|437|438|437|437|436|600
1694455200000|2023-09-11 18:00:00|437|436|438|437|438|437|437|436|400
1694455800000|2023-09-11 18:10:00|437|435|438|436|438|436|437|435|800
1694456100000|2023-09-11 18:15:00|437||438||438||437||0
1694456400000|2023-09-11 18:20:00|437|435|435|433|438|435|435|433|400
1694456700000|2023-09-11 18:25:00|436|434|437|435|437|435|436|434|100
1694457300000|2023-09-11 18:35:00|436||436||437||436||0
1694457900000|2023-09-11 18:45:00|435|434|435|434|435|434|435|433|600
1694458200000|2023-09-11 18:50:00|436|435|436|435|436|435|435|435|1100
1694458500000|2023-09-11 18:55:00|435|434|436|434|436|434|435|434|500
1694458800000|2023-09-11 19:00:00|437|435|436|435|437|435|436|435|4200
1694459100000|2023-09-11 19:05:00|437||437||437||436||0
1694459400000|2023-09-11 19:10:00|436||436||437||436||200
1694459700000|2023-09-11 19:15:00|437|436|435|433|437|436|434|433|500
1694460000000|2023-09-11 19:20:00|436|434|435|434|436|434|435|434|0
1694460300000|2023-09-11 19:25:00|436|433|436|434|436|434|435|433|700
1694460600000|2023-09-11 19:30:00|435||435||436||435||1100
1694461200000|2023-09-11 19:40:00|||||||||1200
1694461500000|2023-09-11 19:45:00|434|433|433|432|434|433|433|432|3100
1694461800000|2023-09-11 19:50:00|434|431|432|431|434|431|431|430|2100
1694462100000|2023-09-11 19:55:00|431|430|435|428|435|430|431|428|800
1694525400000|2023-09-12 13:30:00|457|451|451|448|457|451|445|442|4600
1694525700000|2023-09-12 13:35:00|450|446|463|460|464|463|449|446|13900
1694526000000|2023-09-12 13:40:00|464|461|470|467|470|468|463|461|14200
1694526300000|2023-09-12 13:45:00|469|468|474|472|474|472|468|465|4100
1694526600000|2023-09-12 13:50:00|475|474|473|471|478|476|469|466|8200
1694526900000|2023-09-12 13:55:00|472|470|466|463|472|470|461|460|800
1694527200000|2023-09-12 14:00:00|465|462|462|460|468|466|462|460|13200
1694527500000|2023-09-12 14:05:00|461|459|459|457|462|460|456|455|2400
1694527800000|2023-09-12 14:10:00|458|455|458|455|458|457|456|454|2700
1694528100000|2023-09-12 14:15:00|457|456|460|457|460|458|456|454|5600
1694528400000|2023-09-12 14:20:00|459|455|452|449|459|455|451|448|3000
1694528700000|2023-09-12 14:25:00|451|448|445|443|451|448|442|440|2200
1694529000000|2023-09-12 14:30:00|444|441|445|444|445|444|442|441|3600
1694529300000|2023-09-12 14:35:00|444|443|442|441|444|443|442|441|4200
1694529600000|2023-09-12 14:40:00|440|438|442|440|442|440|440|438|1700
1694529900000|2023-09-12 14:45:00|443|441|441|440|444|442|441|440|600
1694530200000|2023-09-12 14:50:00|440|438|440|439|440|439|439|437|2600
1694530500000|2023-09-12 14:55:00|439|438|441|440|442|440|439|438|4800
1694530800000|2023-09-12 15:00:00|442||441||443||441||1400
1694531100000|2023-09-12 15:05:00|440|438|436|434|440|438|435|434|8100
1694531400000|2023-09-12 15:10:00|437|435|437|435|438|436|437|435|800
1694531700000|2023-09-12 15:15:00|436|436|437|435|437|436|436|435|400
1694532000000|2023-09-12 15:20:00|435|433|436|435|436|435|434|433|900
1694532300000|2023-09-12 15:25:00|437|436|438|437|438|437|437|435|1100
1694532600000|2023-09-12 15:30:00|439|438|439|437|439|438|438|437|400
1694532900000|2023-09-12 15:35:00|440|438|441|439|441|439|438|437|800
1694533200000|2023-09-12 15:40:00|442|440|442|440|442|441|441|439|100
1694533500000|2023-09-12 15:45:00|443|441|440|438|443|442|439|438|700
1694533800000|2023-09-12 15:50:00||439||438||439||438|0
1694534100000|2023-09-12 15:55:00|439|437|438|437|440|438|438|437|700
1694534400000|2023-09-12 16:00:00|439|436|442|440|442|440|438|436|3000
1694534700000|2023-09-12 16:05:00|443|441|443|441|444|442|442|440|700
1694535000000|2023-09-12 16:10:00|442|440|441|439|442|441|441|439|1500
1694535300000|2023-09-12 16:15:00|442|440|442|440|443|441|442|440|100
1694535600000|2023-09-12 16:20:00|443|441|443|442|443|442|442|441|400
1694535900000|2023-09-12 16:25:00|444|443|445|443|445|444|444|442|400
1694536200000|2023-09-12 16:30:00|449|444|450|449|450|449|445|444|2300
1694536500000|2023-09-12 16:35:00|449|448|445|443|449|448|445|443|900
1694536800000|2023-09-12 16:40:00|444|442|444|441|446|444|443|441|200
1694537100000|2023-09-12 16:45:00|443|440|444|442|444|442|442|440|100
1694537400000|2023-09-12 16:50:00|443|441|441|440|444|442|441|440|200
1694537700000|2023-09-12 16:55:00|442||441||442||441||4000
1694538000000|2023-09-12 17:00:00|440|439|440|439|440|439|440|438|2400
1694538300000|2023-09-12 17:05:00|439|438|440|438|441|439|438|437|100
1694538600000|2023-09-12 17:10:00||439||438||439||438|200
1694538900000|2023-09-12 17:15:00|438|437|439|438|439|438|437|436|1800
1694539200000|2023-09-12 17:20:00|438|437|439|437|440|438|438|437|200
1694539500000|2023-09-12 17:25:00|438|436|438|437|439|437|438|436|0
1694540100000|2023-09-12 17:35:00|439||438||439||438||1600
1694540400000|2023-09-12 17:40:00|436|435|436|435|436|435|436|435|1000
1694540700000|2023-09-12 17:45:00|||||||||300
1694541000000|2023-09-12 17:50:00|437|436|436|435|437|436|436|435|1000
1694541300000|2023-09-12 17:55:00|434|432|434|432|434|432|433|432|1100
1694541600000|2023-09-12 18:00:00|435|433|435|434|435|434|435|433|0
1694541900000|2023-09-12 18:05:00|434|433|435|434|435|434|434|432|0
1694542200000|2023-09-12 18:10:00|434|432|435|433|435|434|434|432|1000
1694542500000|2023-09-12 18:15:00|436|434|436|434|437|436|436|433|100
1694542800000|2023-09-12 18:20:00|435|433|434|433|435|433|434|433|300
1694543700000|2023-09-12 18:35:00|435||435||435||434||100
1694544000000|2023-09-12 18:40:00|434||434||434||434||0
1694544300000|2023-09-12 18:45:00|435|434|436|435|436|435|435|434|200
1694544600000|2023-09-12 18:50:00||434||434||434||434|100
1694545200000|2023-09-12 19:00:00|437|435|437|435|438|436|437|435|300
1694546100000|2023-09-12 19:15:00|438|436|437|436|439|438|437|436|600
1694546400000|2023-09-12 19:20:00|438|435|438|437|438|437|438|435|1600
1694546700000|2023-09-12 19:25:00|437|436|439|438|439|438|437|436|200
1694547000000|2023-09-12 19:30:00|440|439|440|439|440|439|440|438|300
1694547300000|2023-09-12 19:35:00|441|440|439|437|441|440|439|437|1400
1694547600000|2023-09-12 19:40:00|438|438|439|438|439|438|438|438|700
1694547900000|2023-09-12 19:45:00|438|437|437|435|438|437|437|435|1000
1694548200000|2023-09-12 19:50:00|440|438|440|439|440|439|439|438|2800
1694548500000|2023-09-12 19:55:00|442||442||442||442||8400
1694611800000|2023-09-13 13:30:00|443|441|432|430|443|441|432|430|1500
1694612100000|2023-09-13 13:35:00|433|431|440|438|443|441|433|431|7100
1694612400000|2023-09-13 13:40:00|442|439|438|436|444|441|438|435|800
1694612700000|2023-09-13 13:45:00|437|435|439|436|439|437|435|433|4200
1694613000000|2023-09-13 13:50:00|438|437|429|426|438|437|428|426|9900
1694613300000|2023-09-13 13:55:00|428|427|429|427|429|428|428|426|1600
1694613600000|2023-09-13 14:00:00|428|426|429|427|431|429|428|426|3500
1694613900000|2023-09-13 14:05:00|428|426|425|423|428|426|425|423|5500
1694614200000|2023-09-13 14:10:00|426|424|424|422|426|424|423|422|800
1694614500000|2023-09-13 14:15:00|423|423|426|424|427|425|422|421|2400
1694614800000|2023-09-13 14:20:00|427|425|429|427|429|427|427|424|600
1694615100000|2023-09-13 14:25:00|430|428|430|427|432|431|429|427|1000
1694615400000|2023-09-13 14:30:00|431|428|435|433|435|434|431|428|600
1694615700000|2023-09-13 14:35:00|436|434|436|434|438|436|435|433|2100
1694616000000|2023-09-13 14:40:00|435|433|437|435|437|436|435|433|700
1694616300000|2023-09-13 14:45:00|436|434|436|434|437|435|434|432|2300
1694616600000|2023-09-13 14:50:00|437|435|437|435|438|436|436|434|200
1694616900000|2023-09-13 14:55:00|436|434|435|432|436|434|435|432|300
1694617200000|2023-09-13 15:00:00||433||434||434||432|0
1694617500000|2023-09-13 15:05:00|434|432|434|432|434|433|434|432|400
1694617800000|2023-09-13 15:10:00|433|434|435|434|436|434|433|433|700
1694618100000|2023-09-13 15:15:00|436|433|435|433|436|434|435|433|0
1694618400000|2023-09-13 15:20:00|436|434|434|432|436|435|434|432|1400
1694618700000|2023-09-13 15:25:00|433|433|436|434|436|434|433|432|500
1694619000000|2023-09-13 15:30:00|437|435|438|436|438|436|436|435|1200
1694619300000|2023-09-13 15:35:00|439|437|439|437|439|437|439|436|5200
1694619600000|2023-09-13 15:40:00|440|438|440|439|440|439|439|437|600
1694619900000|2023-09-13 15:45:00|441|440|443|441|444|443|441|440|1900
1694620200000|2023-09-13 15:50:00|444|442|443|441|444|442|440|438|400
1694620500000|2023-09-13 15:55:00|442|440|441|439|442|441|438|436|1500
1694620800000|2023-09-13 16:00:00|440|438|440|438|440|438|439|437|0
1694621100000|2023-09-13 16:05:00|439|437|439|437|440|438|439|437|0
1694621400000|2023-09-13 16:10:00||438||437||438||437|0
1694621700000|2023-09-13 16:15:00|440|438|440|438|440|439|439|437|0
1694622000000|2023-09-13 16:20:00|439|437|442|440|443|441|439|437|2300
1694622300000|2023-09-13 16:25:00|441|441|441|439|442|441|440|438|2800
1694622600000|2023-09-13 16:30:00|440|438|441|439|441|439|439|437|100
1694622900000|2023-09-13 16:35:00|440|438|440|439|441|439|439|438|0
1694623200000|2023-09-13 16:40:00|441|440|442|440|442|440|441|439|800
1694623500000|2023-09-13 16:45:00|441|441|440|438|441|441|440|438|300
1694623800000|2023-09-13 16:50:00||439||438||439||438|0
1694624100000|2023-09-13 16:55:00|441|439|439|437|441|439|439|437|0
1694624400000|2023-09-13 17:00:00||438||437||438||437|0
1694625300000|2023-09-13 17:15:00|438|436|438|436|438|436|438|436|4600
1694625600000|2023-09-13 17:20:00|||||||||200
1694625900000|2023-09-13 17:25:00|437|435|436|434|437|435|436|434|0
1694626200000|2023-09-13 17:30:00|435|433|435|433|436|434|434|432|500
1694626500000|2023-09-13 17:35:00|434|432|433|430|434|432|433|430|2100
1694626800000|2023-09-13 17:40:00|432|431|432|431|433|431|432|431|0
1694627100000|2023-09-13 17:45:00|431|429|431|429|431|429|431|428|900
1694627400000|2023-09-13 17:50:00|432|430|432|430|432|430|432|429|100
1694627700000|2023-09-13 17:55:00|431|431|431|430|432|431|431|430|1400
1694628000000|2023-09-13 18:00:00|432|429|431|429|432|430|431|429|1100
1694628300000|2023-09-13 18:05:00|432|430|433|431|434|432|432|430|0
1694628600000|2023-09-13 18:10:00|432|430|432|430|432|430|432|430|0
1694628900000|2023-09-13 18:15:00|431|431|430|429|432|431|430|429|100
1694629200000|2023-09-13 18:20:00|429|428|430|428|430|428|429|428|600
1694630100000|2023-09-13 18:35:00||429||429||429||429|0
1694630400000|2023-09-13 18:40:00|431|428|429|428|431|429|429|428|100
1694630700000|2023-09-13 18:45:00|430|429|429|428|431|429|429|428|100
1694631000000|2023-09-13 18:50:00|428|427|428|426|429|427|428|426|600
1694631300000|2023-09-13 18:55:00|427|425|427|426|427|426|427|425|1500
1694631600000|2023-09-13 19:00:00||425||425||426||425|2200
1694631900000|2023-09-13 19:05:00|426||427||427||426||300
1694632200000|2023-09-13 19:10:00|426|426|427|425|427|426|426|425|0
1694632800000|2023-09-13 19:20:00|||||||||400
1694633100000|2023-09-13 19:25:00||426||426||426||426|0
1694633400000|2023-09-13 19:30:00|428|427|427|425|429|428|427|425|1200
1694633700000|2023-09-13 19:35:00|426||426||426||426||3500
1694634000000|2023-09-13 19:40:00|427|426|427|426|428|426|427|425|1000
1694634300000|2023-09-13 19:45:00|428||427||428||427||1700
1694634600000|2023-09-13 19:50:00|428||427||428||427||200
1694634900000|2023-09-13 19:55:00|428|427|430|428|430|428|428|427|7200
1694698200000|2023-09-14 13:30:00|439|436|453|450|454|451|439|436|7700
1694698500000|2023-09-14 13:35:00|454|449|450|448|454|451|448|446|4900
1694698800000|2023-09-14 13:40:00|451|449|452|451|454|453|451|449|4900
1694699100000|2023-09-14 13:45:00|451|450|443|441|451|450|443|441|2500
1694699400000|2023-09-14 13:50:00|442|439|437|435|443|441|436|434|1000
1694699700000|2023-09-14 13:55:00|436|434|439|437|441|439|435|433|3000
1694700000000|2023-09-14 14:00:00|440|438|441|440|441|440|440|437|2500
1694700300000|2023-09-14 14:05:00|440|439|439|437|440|439|439|437|700
1694700600000|2023-09-14 14:10:00|438|436|440|438|441|439|438|436|200
1694700900000|2023-09-14 14:15:00|441|439|438|436|441|439|438|436|2500
1694701200000|2023-09-14 14:20:00|437|437|439|437|439|437|437|435|800
1694701500000|2023-09-14 14:25:00|440|438|443|441|444|441|440|438|1300
1694701800000|2023-09-14 14:30:00|444|442|445|443|445|444|444|442|2200
1694702100000|2023-09-14 14:35:00|446|444|449|447|449|447|445|443|7600
1694702400000|2023-09-14 14:40:00|450|448|450|449|450|449|448|447|500
1694702700000|2023-09-14 14:45:00|452|450|453|451|454|452|449|447|11000
1694703000000|2023-09-14 14:50:00|454|452|453|451|455|453|452|450|1000
1694703300000|2023-09-14 14:55:00|454|452|456|454|456|455|454|451|1600
1694703600000|2023-09-14 15:00:00|457|455|455|453|457|456|454|452|700
1694703900000|2023-09-14 15:05:00|454|454|453|451|455|454|452|450|3200
1694704200000|2023-09-14 15:10:00|454|452|453|452|455|453|453|451|1900
1694704500000|2023-09-14 15:15:00|454|451|451|449|455|451|450|448|1000
1694704800000|2023-09-14 15:20:00|450|448|449|448|451|448|449|447|300
1694705100000|2023-09-14 15:25:00|448|446|447|446|449|447|447|446|500
1694705400000|2023-09-14 15:30:00|448|447|449|447|451|449|448|446|400
1694705700000|2023-09-14 15:35:00|448|446|449|447|449|448|448|446|1700
1694706000000|2023-09-14 15:40:00|448|446|448|446|448|446|447|445|0
1694706300000|2023-09-14 15:45:00|447|445|450|448|450|448|447|445|1800
1694706600000|2023-09-14 15:50:00|||||||||200
1694706900000|2023-09-14 15:55:00|449|447|449|447|449|447|449|447|0
1694707200000|2023-09-14 16:00:00|450|448|452|450|452|450|449|447|200
1694707500000|2023-09-14 16:05:00|453|451|449|447|453|451|449|447|300
1694707800000|2023-09-14 16:10:00|448|446|448|447|449|447|448|446|0
1694708100000|2023-09-14 16:15:00|449|448|447|445|449|448|446|445|700
1694708400000|2023-09-14 16:20:00|446|444|446|445|447|445|446|444|100
1694708700000|2023-09-14 16:25:00|445|444|445|444|445|444|445|442|600
1694709300000|2023-09-14 16:35:00|444|443|443|442|444|444|443|442|1500
1694710500000|2023-09-14 16:55:00|444|441|443|441|444|442|443|441|900
1694710800000|2023-09-14 17:00:00||442||441||442||441|0
1694711100000|2023-09-14 17:05:00|444|442|444|442|444|442|443|441|0
1694711400000|2023-09-14 17:10:00|443||444||444||443||100
1694711700000|2023-09-14 17:15:00|443|441|443|441|443|442|443|441|100
1694712300000|2023-09-14 17:25:00|442||442||442||442||0
1694712600000|2023-09-14 17:30:00|443||443||443||442||2300
1694712900000|2023-09-14 17:35:00|442||443||443||442||400
1694713200000|2023-09-14 17:40:00|442||442||442||442||100
1694713500000|2023-09-14 17:45:00|443||442||443||442||0
1694713800000|2023-09-14 17:50:00|443|440|442|440|443|440|441|440|100
1694714100000|2023-09-14 17:55:00|443|441|443|441|443|441|443|441|200
1694714400000|2023-09-14 18:00:00|444|442|444|442|445|443|443|441|0
1694714700000|2023-09-14 18:05:00||443||443||443||443|5300
1694715000000|2023-09-14 18:10:00|445|442|444|443|445|443|444|442|300
1694715300000|2023-09-14 18:15:00|445|444|444|442|445|444|444|442|100
1694715600000|2023-09-14 18:20:00|445|443|443|441|445|443|443|441|100
1694715900000|2023-09-14 18:25:00|444||443||444||443||0
1694716200000|2023-09-14 18:30:00|444|442|445|443|445|443|444|442|200
1694716500000|2023-09-14 18:35:00|444|442|444|442|445|443|444|442|0
1694716800000|2023-09-14 18:40:00|445|443|444|442|445|443|444|442|0
1694717100000|2023-09-14 18:45:00|443|441|442|441|443|441|442|441|600
1694717400000|2023-09-14 18:50:00|441|440|442|440|442|440|441|440|700
1694717700000|2023-09-14 18:55:00|||||||||4000
1694718000000|2023-09-14 19:00:00|||||||||100
1694718300000|2023-09-14 19:05:00||441||440||441||440|100
1694718600000|2023-09-14 19:10:00|441||441||441||441||0
1694718900000|2023-09-14 19:15:00|442||441||442||441||0
1694719200000|2023-09-14 19:20:00|442||442||442||442||600
1694719500000|2023-09-14 19:25:00|441||441||441||441||100
1694720100000|2023-09-14 19:35:00|||||||||400
1694721000000|2023-09-14 19:50:00|442|441|440|439|442|441|440|439|500
1694721300000|2023-09-14 19:55:00|441|440|445|441|445|441|441|440|1400
1694784600000|2023-09-15 13:30:00|442|439|432|430|442|439|432|430|18900
1694784900000|2023-09-15 13:35:00|431|428|439|437|439|437|431|427|3400
1694785200000|2023-09-15 13:40:00|437|434|435|433|437|435|433|431|400
1694785500000|2023-09-15 13:45:00|434|432|436|434|436|435|434|432|400
1694785800000|2023-09-15 13:50:00|435|433|435|433|435|434|434|432|0
1694786100000|2023-09-15 13:55:00|436|434|436|433|437|435|434|431|300
1694786400000|2023-09-15 14:00:00|435|434|433|431|436|434|432|430|100
1694786700000|2023-09-15 14:05:00|432|430|434|432|434|432|432|430|100
1694787000000|2023-09-15 14:10:00|435|433|435|433|437|435|435|433|200
1694787300000|2023-09-15 14:15:00|434|432|437|435|437|435|434|432|300
1694787600000|2023-09-15 14:20:00|436|436|438|437|438|437|436|436|4000
1694787900000|2023-09-15 14:25:00|437|435|437|435|437|436|436|434|5400
1694788200000|2023-09-15 14:30:00|436|434|436|434|437|434|435|434|100
1694788500000|2023-09-15 14:35:00|435|435|434|432|435|435|433|432|3400
1694788800000|2023-09-15 14:40:00|433|431|433|431|434|432|433|431|400
1694789100000|2023-09-15 14:45:00|434|432|433|431|434|432|433|431|0
1694789400000|2023-09-15 14:50:00|432|430|433|431|433|431|432|430|400
1694789700000|2023-09-15 14:55:00|434|432|433|431|434|432|433|431|100
1694790000000|2023-09-15 15:00:00|434|432|434|433|434|433|434|431|100
1694790300000|2023-09-15 15:05:00|436|434|436|434|436|434|435|433|1700
1694790600000|2023-09-15 15:10:00|435||436||436||435||0
1694790900000|2023-09-15 15:15:00|435|433|434|432|435|433|433|432|300
1694791200000|2023-09-15 15:20:00|433|431|432|430|433|431|432|430|900
1694791500000|2023-09-15 15:25:00|433|431|434|432|434|432|432|430|300
1694791800000|2023-09-15 15:30:00|435|433|433|431|435|433|433|431|200
1694792100000|2023-09-15 15:35:00|432|430|433|431|433|431|432|430|5000
1694792700000|2023-09-15 15:45:00|434|432|434|432|434|433|434|432|2300
1694793000000|2023-09-15 15:50:00|433|431|433|431|433|432|433|431|100
1694793300000|2023-09-15 15:55:00|432|432|432|430|432|432|432|430|1900
1694793600000|2023-09-15 16:00:00||431||430||431||430|0
1694793900000|2023-09-15 16:05:00||431||431||431||430|500
1694794200000|2023-09-15 16:10:00|433|432|434|432|434|432|433|431|300
1694794500000|2023-09-15 16:15:00|433||434||434||433||100
1694794800000|2023-09-15 16:20:00|433||433||434||433||0
1694795100000|2023-09-15 16:25:00|434||434||434||434||0
1694795700000|2023-09-15 16:35:00|433||433||433||433||0
1694796000000|2023-09-15 16:40:00|432|431|432|431|432|431|432|431|500
1694796900000|2023-09-15 16:55:00|431|430|429|428|431|430|429|428|4700
1694797200000|2023-09-15 17:00:00||427||428||428||427|300
1694797500000|2023-09-15 17:05:00|428|427|426|425|429|427|426|425|1700
1694797800000|2023-09-15 17:10:00|427|424|425|423|427|424|425|423|1000
1694798400000|2023-09-15 17:20:00||424||424||424||424|1700
1694799000000|2023-09-15 17:30:00||423||423||424||423|1100
1694799300000|2023-09-15 17:35:00|424|424|426|425|426|425|424|423|100
1694799600000|2023-09-15 17:40:00|427||427||427||427||100
1694799900000|2023-09-15 17:45:00|426||427||427||426||100
1694800200000|2023-09-15 17:50:00|426||427||427||426||700
1694800500000|2023-09-15 17:55:00|426|424|425|424|426|425|425|424|2500
1694800800000|2023-09-15 18:00:00|426||425||426||425||0
1694801100000|2023-09-15 18:05:00|||||||||200
1694801400000|2023-09-15 18:10:00|426||426||426||425||0
1694802000000|2023-09-15 18:20:00|||||||||400
1694802300000|2023-09-15 18:25:00|425||425||425||425||200
1694802600000|2023-09-15 18:30:00|||||||||700
1694802900000|2023-09-15 18:35:00|426||425||426||425||0
1694803200000|2023-09-15 18:40:00|424|423|425|424|425|424|424|423|2000
1694803500000|2023-09-15 18:45:00||423||423||424||423|100
1694803800000|2023-09-15 18:50:00|424|422|424|422|424|422|423|422|2500
1694804100000|2023-09-15 18:55:00||423||422||423||422|200
1694804400000|2023-09-15 19:00:00|423|421|423|421|423|421|423|421|200
1694804700000|2023-09-15 19:05:00|422|422|425|423|425|423|422|421|900
1694805000000|2023-09-15 19:10:00|426|424|425|424|426|424|425|424|0
1694805300000|2023-09-15 19:15:00|426|423|429|427|429|427|425|423|700
1694805600000|2023-09-15 19:20:00|428|426|428|426|428|427|428|426|1000
1694805900000|2023-09-15 19:25:00|427|427|427|425|427|427|427|425|1100
1694806200000|2023-09-15 19:30:00||426||426||426||426|1300
1694806500000|2023-09-15 19:35:00|426|425|426|425|426|425|426|424|300
1694806800000|2023-09-15 19:40:00|425|424|425|424|425|424|425|424|2200
1694807100000|2023-09-15 19:45:00|426|425|425|423|426|425|425|423|3900
1694807400000|2023-09-15 19:50:00|426|425|430|429|431|429|426|425|5200
1694807700000|2023-09-15 19:55:00|429|428|428|423|429|428|426|423|10000
1695043800000|2023-09-18 13:30:00|454|449|455|452|458|456|450|447|15200
1695044100000|2023-09-18 13:35:00|457|453|452|450|463|460|452|450|8300
1695044400000|2023-09-18 13:40:00|451|449|442|440|451|450|442|440|3500
1695044700000|2023-09-18 13:45:00|443|441|442|441|445|444|442|440|400
1695045000000|2023-09-18 13:50:00|443|442|450|448|452|450|443|441|8800
1695045300000|2023-09-18 13:55:00|449|447|454|451|455|453|449|446|1600
1695045600000|2023-09-18 14:00:00|455|452|449|448|455|453|448|446|0
1695045900000|2023-09-18 14:05:00|450|449|447|445|451|449|446|445|1600
1695046200000|2023-09-18 14:10:00|448|446|447|445|449|447|447|445|100
1695046500000|2023-09-18 14:15:00|448|446|446|445|448|446|446|445|600
1695046800000|2023-09-18 14:20:00|447|443|443|442|447|443|443|442|2400
1695047100000|2023-09-18 14:25:00|444|443|442|441|445|443|442|441|400
1695047400000|2023-09-18 14:30:00|440|440|441|439|441|441|440|438|1700
1695047700000|2023-09-18 14:35:00|442|440|441|439|443|442|440|439|600
1695048000000|2023-09-18 14:40:00|442|440|441|440|442|441|441|439|200
1695048300000|2023-09-18 14:45:00|440|438|440|438|440|439|440|438|7200
1695048600000|2023-09-18 14:50:00|441|439|443|441|443|441|440|438|1100
1695048900000|2023-09-18 14:55:00|442|440|443|441|444|442|442|440|7300
1695049200000|2023-09-18 15:00:00|444|442|447|445|448|446|444|442|5300
1695049500000|2023-09-18 15:05:00|448|446|450|448|453|451|447|445|1600
1695049800000|2023-09-18 15:10:00|451|449|452|451|453|451|451|449|100
1695050100000|2023-09-18 15:15:00|454|450|453|451|454|452|453|450|1000
1695050400000|2023-09-18 15:20:00|454|452|452|450|454|453|452|450|2200
1695050700000|2023-09-18 15:25:00||451||450||451||450|0
1695051000000|2023-09-18 15:30:00|454|451|454|452|454|452|453|451|200
1695051300000|2023-09-18 15:35:00|453|451|454|452|454|453|453|451|1200
1695051600000|2023-09-18 15:40:00|453|453|454|453|454|453|453|452|2000
1695051900000|2023-09-18 15:45:00|455|452|448|447|455|453|448|447|2500
1695052200000|2023-09-18 15:50:00|447|446|447|445|448|447|447|445|1500
1695052500000|2023-09-18 15:55:00|448|446|447|445|448|446|447|445|0
1695052800000|2023-09-18 16:00:00|448|446|445|443|448|446|445|443|400
1695053100000|2023-09-18 16:05:00|444|444|445|443|447|445|444|443|700
1695053400000|2023-09-18 16:10:00|444|442|444|442|444|442|443|442|100
1695053700000|2023-09-18 16:15:00||443||442||443||442|0
1695054000000|2023-09-18 16:20:00|443|440|441|440|443|440|441|440|500
1695054300000|2023-09-18 16:25:00|442|441|439|438|442|441|439|438|1300
1695054600000|2023-09-18 16:30:00|440|437|439|438|440|438|438|437|2300
1695054900000|2023-09-18 16:35:00|440|437|440|439|440|439|440|437|0
1695055200000|2023-09-18 16:40:00||438||439||439||438|2100
1695055500000|2023-09-18 16:45:00|441|440|441|439|441|440|441|439|100
1695055800000|2023-09-18 16:50:00|440|440|440|438|440|440|440|438|0
1695056100000|2023-09-18 16:55:00||439||439||439||439|0
1695056400000|2023-09-18 17:00:00|441|440|441|440|441|440|441|439|100
1695056700000|2023-09-18 17:05:00||439||440||440||439|0
1695057000000|2023-09-18 17:10:00|440|439|441|440|441|440|440|439|1800
1695057300000|2023-09-18 17:15:00||439||440||440||439|0
1695057600000|2023-09-18 17:20:00|440|439|440|438|440|439|440|438|300
1695057900000|2023-09-18 17:25:00|439|435|433|432|440|435|433|431|1200
1695058200000|2023-09-18 17:30:00|434|431|431|429|434|431|431|429|4400
1695058500000|2023-09-18 17:35:00|430|430|433|431|434|432|430|429|0
1695058800000|2023-09-18 17:40:00|432|432|433|431|434|433|432|431|4000
1695059100000|2023-09-18 17:45:00|435|432|435|433|435|433|435|432|200
1695059400000|2023-09-18 17:50:00|434||435||435||434||200
1695059700000|2023-09-18 17:55:00|434|432|434|432|435|432|432|431|200
1695060000000|2023-09-18 18:00:00|435|433|435|433|435|434|434|432|100
1695060300000|2023-09-18 18:05:00|434|432|436|434|436|435|434|432|200
1695060600000|2023-09-18 18:10:00||435||434||435||434|0
1695060900000|2023-09-18 18:15:00|437|435|436|434|437|435|436|434|100
1695061200000|2023-09-18 18:20:00|435|433|435|433|435|433|434|433|200
1695061500000|2023-09-18 18:25:00|434|432|434|432|435|432|433|432|300
1695061800000|2023-09-18 18:30:00|433||433||434||433||300
1695062100000|2023-09-18 18:35:00|434||434||434||433||100
1695062400000|2023-09-18 18:40:00|431|430|432|430|432|430|431|430|800
1695062700000|2023-09-18 18:45:00|431|431|432|430|432|431|431|430|600
1695063000000|2023-09-18 18:50:00|431|431|431|430|432|431|431|430|100
1695063300000|2023-09-18 18:55:00|432||432||432||432||400
1695063600000|2023-09-18 19:00:00|431|431|432|431|432|431|431|431|100
1695063900000|2023-09-18 19:05:00|433||432||433||432||100
1695064500000|2023-09-18 19:15:00|433|432|433|432|433|432|433|432|800
1695064800000|2023-09-18 19:20:00|431|429|430|429|431|429|430|429|1500
1695065100000|2023-09-18 19:25:00|||||||||100
1695065400000|2023-09-18 19:30:00|429|428|430|428|430|428|428|427|1600
1695065700000|2023-09-18 19:35:00||429||429||429||429|100
1695066300000|2023-09-18 19:45:00|||||||||700
1695066600000|2023-09-18 19:50:00|||||||||1300
1695066900000|2023-09-18 19:55:00|431||432||432||430||12300
1695130200000|2023-09-19 13:30:00|433|430|428|425|434|430|425|422|4500
1695130500000|2023-09-19 13:35:00|427|426|428|426|428|426|426|424|2300
1695130800000|2023-09-19 13:40:00|430|427|428|426|430|428|427|425|3800
1695131100000|2023-09-19 13:45:00|429|427|430|428|431|429|427|425|1100
1695131400000|2023-09-19 13:50:00|431|429|424|423|431|429|424|423|1300
1695131700000|2023-09-19 13:55:00|423|422|422|420|424|423|421|419|3100
1695132000000|2023-09-19 14:00:00|421|419|419|417|422|420|419|417|1500
1695132300000|2023-09-19 14:05:00|420|418|422|420|422|420|419|417|0
1695132600000|2023-09-19 14:10:00|421|421|423|422|424|422|421|420|200
1695132900000|2023-09-19 14:15:00|422|420|424|422|425|423|422|420|400
1695133200000|2023-09-19 14:20:00|423|423|426|424|426|424|423|423|400
1695133500000|2023-09-19 14:25:00|425|425|424|422|427|425|423|421|500
1695133800000|2023-09-19 14:30:00|423|421|423|421|424|423|423|421|1100
1695134100000|2023-09-19 14:35:00|422|422|422|421|425|423|422|421|300
1695134400000|2023-09-19 14:40:00|423|422|424|422|424|422|422|422|0
1695134700000|2023-09-19 14:45:00|425|423|425|423|425|423|424|422|700
1695135000000|2023-09-19 14:50:00|426|424|427|426|428|426|426|424|800
1695135300000|2023-09-19 14:55:00|426|425|426|424|426|425|426|424|1500
1695135600000|2023-09-19 15:00:00|428|426|428|426|429|427|427|426|800
1695135900000|2023-09-19 15:05:00|429|427|429|428|430|428|428|426|0
1695136200000|2023-09-19 15:10:00|430|429|430|429|430|429|430|428|300
1695136500000|2023-09-19 15:15:00|432|430|432|430|433|431|431|429|1200
1695136800000|2023-09-19 15:20:00|434|431|433|431|434|432|433|430|1000
1695137100000|2023-09-19 15:25:00|434|432|435|434|435|434|433|431|200
1695137400000|2023-09-19 15:30:00|436|435|440|438|440|438|435|435|1300
1695137700000|2023-09-19 15:35:00|441|440|438|436|442|441|438|436|4700
1695138000000|2023-09-19 15:40:00|437|435|436|433|437|435|434|433|4100
1695138300000|2023-09-19 15:45:00|435|434|432|430|436|434|431|430|2300
1695138600000|2023-09-19 15:50:00|431|431|434|432|434|432|431|430|300
1695138900000|2023-09-19 15:55:00|433|431|434|432|435|433|433|431|0
1695139200000|2023-09-19 16:00:00|433|433|434|432|434|433|433|432|100
1695139500000|2023-09-19 16:05:00|435|433|435|433|435|433|434|432|200
1695139800000|2023-09-19 16:10:00|436|434|436|434|436|435|436|433|0
1695140100000|2023-09-19 16:15:00|437|435|436|435|437|435|435|433|1200
1695140400000|2023-09-19 16:20:00|435|434|436|434|436|434|435|434|0
1695140700000|2023-09-19 16:25:00|435||435||435||435||0
1695141000000|2023-09-19 16:30:00|434|433|433|432|434|433|433|431|400
1695141300000|2023-09-19 16:35:00|434|431|433|431|434|431|433|431|100
1695141600000|2023-09-19 16:40:00||432||432||432||431|0
1695141900000|2023-09-19 16:45:00|432|431|431|430|433|431|431|430|0
1695142200000|2023-09-19 16:50:00|433|431|432|430|433|431|432|430|1100
1695142500000|2023-09-19 16:55:00|431|431|432|430|432|431|431|430|0
1695142800000|2023-09-19 17:00:00|431|429|429|428|431|429|429|427|800
1695143100000|2023-09-19 17:05:00|430|427|430|429|431|429|429|427|300
1695143400000|2023-09-19 17:10:00|431|428|431|429|431|429|430|428|100
1695143700000|2023-09-19 17:15:00|430|428|431|429|431|429|430|428|0
1695144000000|2023-09-19 17:20:00|430||431||431||430||0
1695144300000|2023-09-19 17:25:00|432|430|432|430|432|430|432|430|300
1695144600000|2023-09-19 17:30:00|433|431|433|431|433|431|433|430|0
1695144900000|2023-09-19 17:35:00|434|432|432|430|436|434|432|430|800
1695145200000|2023-09-19 17:40:00|431||431||432||431||3800
1695145500000|2023-09-19 17:45:00|432||432||432||431||0
1695145800000|2023-09-19 17:50:00|431||432||432||431||0
1695146100000|2023-09-19 17:55:00||431||430||431||430|0
1695146400000|2023-09-19 18:00:00|431|429|429|428|431|429|428|427|1600
1695146700000|2023-09-19 18:05:00|430|427|430|428|430|428|429|427|0
1695147300000|2023-09-19 18:15:00|431|429|431|429|431|429|431|429|0
1695147600000|2023-09-19 18:20:00|430|428|430|428|430|429|430|428|0
1695147900000|2023-09-19 18:25:00|431|429|430|428|431|429|430|428|0
1695148200000|2023-09-19 18:30:00|429|427|429|428|429|428|429|427|300
1695148500000|2023-09-19 18:35:00|430|429|430|428|430|429|429|428|0
1695149100000|2023-09-19 18:45:00|429||429||429||429||0
1695149400000|2023-09-19 18:50:00|428|427|428|426|428|427|427|426|700
1695150000000|2023-09-19 19:00:00|427|425|428|426|428|426|427|425|0
1695150600000|2023-09-19 19:10:00|426|425|426|425|426|425|426|425|800
1695150900000|2023-09-19 19:15:00|427|426|427|425|427|426|426|425|300
1695151200000|2023-09-19 19:20:00|426||427||427||426||0
1695151500000|2023-09-19 19:25:00|428|426|428|426|428|427|427|426|400
1695151800000|2023-09-19 19:30:00|429|427|428|426|429|427|428|426|0
1695152100000|2023-09-19 19:35:00|427|425|427|425|428|425|426|425|100
1695152400000|2023-09-19 19:40:00|426|426|428|426|428|426|426|426|100
1695152700000|2023-09-19 19:45:00|||||||||1000
1695153000000|2023-09-19 19:50:00|427|427|428|427|428|427|427|427|0
1695153300000|2023-09-19 19:55:00|426|425|432|422|432|425|426|422|3400
1695130200000|2023-09-19 13:30:00|433|430|428|425|434|430|425|422|4500
1695130500000|2023-09-19 13:35:00|427|426|428|426|428|426|426|424|2300
1695130800000|2023-09-19 13:40:00|430|427|428|426|430|428|427|425|3800
1695131100000|2023-09-19 13:45:00|429|427|430|428|431|429|427|425|1100
1695131400000|2023-09-19 13:50:00|431|429|424|423|431|429|424|423|1300
1695131700000|2023-09-19 13:55:00|423|422|422|420|424|423|421|419|3100
1695132000000|2023-09-19 14:00:00|421|419|419|417|422|420|419|417|1500
1695132300000|2023-09-19 14:05:00|420|418|422|420|422|420|419|417|0
1695132600000|2023-09-19 14:10:00|421|421|423|422|424|422|421|420|200
1695132900000|2023-09-19 14:15:00|422|420|424|422|425|423|422|420|400
1695133200000|2023-09-19 14:20:00|423|423|426|424|426|424|423|423|400
1695133500000|2023-09-19 14:25:00|425|425|424|422|427|425|423|421|500
1695133800000|2023-09-19 14:30:00|423|421|423|421|424|423|423|421|1100
1695134100000|2023-09-19 14:35:00|422|422|422|421|425|423|422|421|300
1695134400000|2023-09-19 14:40:00|423|422|424|422|424|422|422|422|0
1695134700000|2023-09-19 14:45:00|425|423|425|423|425|423|424|422|700
1695135000000|2023-09-19 14:50:00|426|424|427|426|428|426|426|424|800
1695135300000|2023-09-19 14:55:00|426|425|426|424|426|425|426|424|1500
1695135600000|2023-09-19 15:00:00|428|426|428|426|429|427|427|426|800
1695135900000|2023-09-19 15:05:00|429|427|429|428|430|428|428|426|0
1695136200000|2023-09-19 15:10:00|430|429|430|429|430|429|430|428|300
1695136500000|2023-09-19 15:15:00|432|430|432|430|433|431|431|429|1200
1695136800000|2023-09-19 15:20:00|434|431|433|431|434|432|433|430|1000
1695137100000|2023-09-19 15:25:00|434|432|435|434|435|434|433|431|200
1695137400000|2023-09-19 15:30:00|436|435|440|438|440|438|435|435|1300
1695137700000|2023-09-19 15:35:00|441|440|438|436|442|441|438|436|4700
1695138000000|2023-09-19 15:40:00|437|435|436|433|437|435|434|433|4100
1695138300000|2023-09-19 15:45:00|435|434|432|430|436|434|431|430|2300
1695138600000|2023-09-19 15:50:00|431|431|434|432|434|432|431|430|300
1695138900000|2023-09-19 15:55:00|433|431|434|432|435|433|433|431|0
1695139200000|2023-09-19 16:00:00|433|433|434|432|434|433|433|432|100
1695139500000|2023-09-19 16:05:00|435|433|435|433|435|433|434|432|200
1695139800000|2023-09-19 16:10:00|436|434|436|434|436|435|436|433|0
1695140100000|2023-09-19 16:15:00|437|435|436|435|437|435|435|433|1200
1695140400000|2023-09-19 16:20:00|435|434|436|434|436|434|435|434|0
1695140700000|2023-09-19 16:25:00|435||435||435||435||0
1695141000000|2023-09-19 16:30:00|434|433|433|432|434|433|433|431|400
1695141300000|2023-09-19 16:35:00|434|431|433|431|434|431|433|431|100
1695141600000|2023-09-19 16:40:00||432||432||432||431|0
1695141900000|2023-09-19 16:45:00|432|431|431|430|433|431|431|430|0
1695142200000|2023-09-19 16:50:00|433|431|432|430|433|431|432|430|1100
1695142500000|2023-09-19 16:55:00|431|431|432|430|432|431|431|430|0
1695142800000|2023-09-19 17:00:00|431|429|429|428|431|429|429|427|800
1695143100000|2023-09-19 17:05:00|430|427|430|429|431|429|429|427|300
1695143400000|2023-09-19 17:10:00|431|428|431|429|431|429|430|428|100
1695143700000|2023-09-19 17:15:00|430|428|431|429|431|429|430|428|0
1695144000000|2023-09-19 17:20:00|430||431||431||430||0
1695144300000|2023-09-19 17:25:00|432|430|432|430|432|430|432|430|300
1695144600000|2023-09-19 17:30:00|433|431|433|431|433|431|433|430|0
1695144900000|2023-09-19 17:35:00|434|432|432|430|436|434|432|430|800
1695145200000|2023-09-19 17:40:00|431||431||432||431||3800
1695145500000|2023-09-19 17:45:00|432||432||432||431||0
1695145800000|2023-09-19 17:50:00|431||432||432||431||0
1695146100000|2023-09-19 17:55:00||431||430||431||430|0
1695146400000|2023-09-19 18:00:00|431|429|429|428|431|429|428|427|1600
1695146700000|2023-09-19 18:05:00|430|427|430|428|430|428|429|427|0
1695147300000|2023-09-19 18:15:00|431|429|431|429|431|429|431|429|0
1695147600000|2023-09-19 18:20:00|430|428|430|428|430|429|430|428|0
1695147900000|2023-09-19 18:25:00|431|429|430|428|431|429|430|428|0
1695148200000|2023-09-19 18:30:00|429|427|429|428|429|428|429|427|300
1695148500000|2023-09-19 18:35:00|430|429|430|428|430|429|429|428|0
1695149100000|2023-09-19 18:45:00|429||429||429||429||0
1695149400000|2023-09-19 18:50:00|428|427|428|426|428|427|427|426|700
1695150000000|2023-09-19 19:00:00|427|425|428|426|428|426|427|425|0
1695150600000|2023-09-19 19:10:00|426|425|426|425|426|425|426|425|800
1695150900000|2023-09-19 19:15:00|427|426|427|425|427|426|426|425|300
1695151200000|2023-09-19 19:20:00|426||427||427||426||0
1695151500000|2023-09-19 19:25:00|428|426|428|426|428|427|427|426|400
1695151800000|2023-09-19 19:30:00|429|427|428|426|429|427|428|426|0
1695152100000|2023-09-19 19:35:00|427|425|427|425|428|425|426|425|100
1695152400000|2023-09-19 19:40:00|426|426|428|426|428|426|426|426|100
1695152700000|2023-09-19 19:45:00|||||||||1000
1695153000000|2023-09-19 19:50:00|427|427|428|427|428|427|427|427|0
1695153300000|2023-09-19 19:55:00|426|425|432|422|432|425|426|422|3400
1695216600000|2023-09-20 13:30:00|429|421|421|418|429|421|421|417|500
1695216900000|2023-09-20 13:35:00|422|419|424|421|426|423|421|418|300
1695217200000|2023-09-20 13:40:00|422|422|425|423|425|423|422|420|1200
1695217500000|2023-09-20 13:45:00|426|424|426|424|427|425|425|423|600
1695217800000|2023-09-20 13:50:00|427|425|429|427|429|427|426|424|200
1695218100000|2023-09-20 13:55:00|428|428|432|430|432|430|428|427|1300
1695218400000|2023-09-20 14:00:00|431|431|434|432|435|433|431|431|18500
1695218700000|2023-09-20 14:05:00|435|433|431|430|435|433|430|428|9600
1695219000000|2023-09-20 14:10:00|430|429|429|427|430|429|427|425|500
1695219300000|2023-09-20 14:15:00|430|428|426|425|430|428|426|424|400
1695219600000|2023-09-20 14:20:00|427|426|426|424|428|426|425|424|600
1695219900000|2023-09-20 14:25:00|425|425|426|424|427|425|425|424|100
1695220200000|2023-09-20 14:30:00|425|423|427|425|427|425|425|423|200
1695220500000|2023-09-20 14:35:00|426|424|426|424|427|425|426|424|0
1695220800000|2023-09-20 14:40:00|425|423|424|422|425|423|424|422|500
1695221100000|2023-09-20 14:45:00|423||424||424||423||0
1695221400000|2023-09-20 14:50:00|423||424||424||423||100
1695221700000|2023-09-20 14:55:00|423|423|423|421|425|423|422|421|1000
1695222000000|2023-09-20 15:00:00|422|419|421|420|422|420|420|418|3500
1695222300000|2023-09-20 15:05:00|420|419|422|420|422|420|420|419|100
1695222600000|2023-09-20 15:10:00|421|419|421|419|422|419|420|418|2300
1695222900000|2023-09-20 15:15:00|420|420|422|420|422|420|420|419|3000
1695223200000|2023-09-20 15:20:00|421||421||422||421||0
1695223500000|2023-09-20 15:25:00|422|418|420|418|422|418|419|418|2900
1695223800000|2023-09-20 15:30:00|421|419|420|419|421|419|420|419|300
1695224100000|2023-09-20 15:35:00|421|418|419|418|421|418|419|418|200
1695224400000|2023-09-20 15:40:00|420||419||420||419||0
1695224700000|2023-09-20 15:45:00|420|419|421|420|422|420|420|419|400
1695225000000|2023-09-20 15:50:00|422||422||422||421||400
1695225300000|2023-09-20 15:55:00|423|421|423|421|423|421|422|421|300
1695225600000|2023-09-20 16:00:00|422|420|422|420|423|421|422|420|0
1695225900000|2023-09-20 16:05:00|423|421|423|421|423|421|422|421|0
1695226200000|2023-09-20 16:10:00|422|422|424|422|424|422|422|422|0
1695226500000|2023-09-20 16:15:00|423|423|424|423|425|423|423|423|200
1695226800000|2023-09-20 16:20:00|425|422|425|422|425|423|424|422|0
1695227100000|2023-09-20 16:25:00|424|423|425|423|425|423|424|423|0
1695228000000|2023-09-20 16:40:00|424||425||425||424||0
1695228300000|2023-09-20 16:45:00|424||425||425||424||0
1695228600000|2023-09-20 16:50:00|424|424|425|423|427|425|424|423|800
1695228900000|2023-09-20 16:55:00|424||425||425||424||1200
1695229200000|2023-09-20 17:00:00|424||425||425||424||0
1695229500000|2023-09-20 17:05:00|424|424|426|424|426|424|424|424|1100
1695229800000|2023-09-20 17:10:00|425|425|427|424|427|425|425|424|300
1695230100000|2023-09-20 17:15:00|428|425|429|427|429|427|427|425|200
1695230400000|2023-09-20 17:20:00|430|428|429|427|430|428|428|427|1700
1695230700000|2023-09-20 17:25:00|428||429||429||428||0
1695231300000|2023-09-20 17:35:00|428|426|426|424|428|426|425|424|400
1695231600000|2023-09-20 17:40:00|425|423|426|423|426|423|425|423|200
1695231900000|2023-09-20 17:45:00|425|424|426|423|426|424|425|423|0
1695232200000|2023-09-20 17:50:00|425|424|426|424|426|424|425|423|0
1695232500000|2023-09-20 17:55:00|425|425|427|424|427|425|425|424|0
1695232800000|2023-09-20 18:00:00|426|422|425|423|426|423|424|422|0
1695233100000|2023-09-20 18:05:00|426|424|426|424|427|425|426|424|0
1695233400000|2023-09-20 18:10:00|427|425|427|426|428|426|426|424|0
1695233700000|2023-09-20 18:15:00|426|424|427|424|428|425|426|424|200
1695234000000|2023-09-20 18:20:00|426|425|429|427|429|427|426|424|400
1695234300000|2023-09-20 18:25:00|430|428|429|428|430|428|429|427|6200
1695234600000|2023-09-20 18:30:00|428|426|430|428|430|428|428|426|800
1695234900000|2023-09-20 18:35:00|429||430||430||429||0
1695235200000|2023-09-20 18:40:00|429|427|429|427|429|428|427|426|1800
1695235500000|2023-09-20 18:45:00|428|426|429|427|429|427|428|426|0
1695235800000|2023-09-20 18:50:00|428|426|427|424|428|426|426|424|0
1695236100000|2023-09-20 18:55:00|426|425|427|425|427|425|426|425|100
1695236400000|2023-09-20 19:00:00|426|426|427|425|428|426|426|425|100
1695236700000|2023-09-20 19:05:00|426|424|426|424|427|424|425|424|200
1695237000000|2023-09-20 19:10:00|425|423|424|422|426|424|423|422|2100
1695237300000|2023-09-20 19:15:00|423|421|422|420|424|421|421|420|1100
1695237600000|2023-09-20 19:20:00|421|421|423|422|423|422|421|421|500
1695237900000|2023-09-20 19:25:00|||||||||100
1695238200000|2023-09-20 19:30:00|422|420|422|420|422|420|421|420|200
1695238500000|2023-09-20 19:35:00|421||421||422||421||300
1695238800000|2023-09-20 19:40:00|419|418|418|417|419|418|418|417|1900
1695239100000|2023-09-20 19:45:00||416||417||417||416|4100
1695239400000|2023-09-20 19:50:00|417|416|416|415|417|416|416|415|2400
1695239700000|2023-09-20 19:55:00|417|414|419|414|419|414|415|414|3600
1695303000000|2023-09-21 13:30:00|410|405|403|400|410|405|402|400|8100
1695303300000|2023-09-21 13:35:00|404|401|403|401|408|405|403|400|2100
1695303600000|2023-09-21 13:40:00|402|400|401|400|403|400|400|399|7600
1695303900000|2023-09-21 13:45:00|400|399|400|398|401|400|398|396|7600
1695304200000|2023-09-21 13:50:00|399|397|399|397|400|398|397|396|900
1695304500000|2023-09-21 13:55:00|398|396|399|397|400|398|398|396|1400
1695304800000|2023-09-21 14:00:00|398|396|401|399|401|399|398|396|1600
1695305100000|2023-09-21 14:05:00|400|400|403|401|403|401|400|400|300
1695305400000|2023-09-21 14:10:00|402|400|402|400|403|401|401|400|1200
1695305700000|2023-09-21 14:15:00|401|401|404|402|404|402|401|400|500
1695306000000|2023-09-21 14:20:00|403|403|403|402|405|403|403|401|600
1695306300000|2023-09-21 14:25:00|402|401|402|400|403|401|401|400|1600
1695306600000|2023-09-21 14:30:00|403|401|402|400|403|401|401|400|600
1695306900000|2023-09-21 14:35:00|401|401|402|401|402|401|401|401|100
1695307200000|2023-09-21 14:40:00||400||400||400||400|0
1695307500000|2023-09-21 14:45:00|403|401|403|402|403|402|403|401|0
1695307800000|2023-09-21 14:50:00|404|403|406|404|406|404|404|403|100
1695308100000|2023-09-21 14:55:00|405|403|404|403|405|403|404|403|300
1695308400000|2023-09-21 15:00:00|405|404|403|401|405|404|403|401|300
1695308700000|2023-09-21 15:05:00|404|402|408|406|408|406|404|401|1200
1695309000000|2023-09-21 15:10:00|407|405|406|404|408|407|406|404|1800
1695309300000|2023-09-21 15:15:00|405|403|404|402|406|404|404|402|800
1695309600000|2023-09-21 15:20:00|406|404|406|404|406|405|406|404|400
1695309900000|2023-09-21 15:25:00|405|403|404|403|405|404|404|403|1300
1695310200000|2023-09-21 15:30:00|405|404|408|406|408|406|405|403|700
1695310500000|2023-09-21 15:35:00|407|405|408|406|408|406|407|405|100
1695310800000|2023-09-21 15:40:00|407|405|407|405|407|405|406|404|0
1695311100000|2023-09-21 15:45:00|408|406|408|406|408|406|408|406|0
1695311400000|2023-09-21 15:50:00|407|405|407|405|407|405|407|405|0
1695311700000|2023-09-21 15:55:00|406|404|407|405|407|405|406|404|0
1695312000000|2023-09-21 16:00:00|406|404|405|403|406|404|405|403|400
1695312300000|2023-09-21 16:05:00|404||404||405||404||0
1695312600000|2023-09-21 16:10:00|405||405||405||404||0
1695312900000|2023-09-21 16:15:00|404||405||405||404||0
1695313200000|2023-09-21 16:20:00|406|404|405|403|406|404|405|403|500
1695313500000|2023-09-21 16:25:00|404|404|405|403|405|404|404|403|5100
1695313800000|2023-09-21 16:30:00|406|404|406|405|406|405|406|404|100
1695314100000|2023-09-21 16:35:00|405|404|406|404|406|404|405|404|2600
1695314700000|2023-09-21 16:45:00|405|403|405|403|406|403|405|403|3400
1695315000000|2023-09-21 16:50:00|404||405||405||404||0
1695315600000|2023-09-21 17:00:00|404|402|404|402|404|402|403|402|2500
1695315900000|2023-09-21 17:05:00|405|403|405|403|405|403|405|403|100
1695316200000|2023-09-21 17:10:00|404|405|407|405|407|405|404|405|2200
1695316500000|2023-09-21 17:15:00|408|406|408|406|408|407|407|405|500
1695316800000|2023-09-21 17:20:00|407||407||407||407||100
1695317100000|2023-09-21 17:25:00|406|404|407|405|407|405|406|404|200
1695317400000|2023-09-21 17:30:00|406|404|406|404|406|404|406|404|0
1695317700000|2023-09-21 17:35:00|407|405|406|404|407|405|405|404|400
1695318000000|2023-09-21 17:40:00|405|403|405|403|406|403|405|403|0
1695318600000|2023-09-21 17:50:00|406|404|405|403|406|404|405|403|500
1695318900000|2023-09-21 17:55:00|406|404|409|407|409|407|406|404|400
1695319200000|2023-09-21 18:00:00|410|408|409|407|410|408|409|407|100
1695319500000|2023-09-21 18:05:00||408||408||408||407|0
1695319800000|2023-09-21 18:10:00||407||407||407||407|0
1695320100000|2023-09-21 18:15:00|410|408|410|408|410|408|409|407|800
1695320400000|2023-09-21 18:20:00|409|407|409|407|409|407|409|407|300
1695320700000|2023-09-21 18:25:00||408||407||408||407|0
1695321000000|2023-09-21 18:30:00||408||407||408||407|0
1695321300000|2023-09-21 18:35:00|410|408|409|408|410|408|409|408|100
1695321600000|2023-09-21 18:40:00|410|407|409|407|410|407|409|407|400
1695321900000|2023-09-21 18:45:00|408||409||409||408||0
1695322800000|2023-09-21 19:00:00|408||409||409||408||100
1695323100000|2023-09-21 19:05:00|408||408||408||408||0
1695323400000|2023-09-21 19:10:00|409|406|408|406|409|406|408|406|300
1695323700000|2023-09-21 19:15:00|409|407|409|407|409|407|408|406|100
1695324000000|2023-09-21 19:20:00|408||409||409||408||0
1695324300000|2023-09-21 19:25:00|408|406|408|406|408|407|408|406|12500
1695324600000|2023-09-21 19:30:00|407|407|407|406|407|407|407|406|1400
1695324900000|2023-09-21 19:35:00|408|407|408|406|408|407|408|406|800
1695325200000|2023-09-21 19:40:00|407|407|408|407|408|407|407|406|700
1695325500000|2023-09-21 19:45:00|||||||||200
1695325800000|2023-09-21 19:50:00||406||406||407||406|400
1695326100000|2023-09-21 19:55:00||407||406||407||406|9300
1695389400000|2023-09-22 13:30:00|414|405|410|408|415|412|408|404|4100
1695389700000|2023-09-22 13:35:00|409|406|410|408|412|409|409|406|5200
1695390000000|2023-09-22 13:40:00|411|409|410|408|411|409|408|407|1700
1695390300000|2023-09-22 13:45:00|411|409|407|406|411|409|407|406|700
1695390600000|2023-09-22 13:50:00|409|407|408|406|410|408|408|405|1300
1695390900000|2023-09-22 13:55:00|409|407|410|408|410|409|409|407|200
1695391200000|2023-09-22 14:00:00|409|407|410|408|410|408|406|404|600
1695391500000|2023-09-22 14:05:00|412|407|410|408|412|410|410|407|200
1695391800000|2023-09-22 14:10:00|409|407|412|410|413|411|409|407|300
1695392100000|2023-09-22 14:15:00|411|409|410|408|411|409|409|407|0
1695392400000|2023-09-22 14:20:00|409|409|410|408|410|409|409|407|200
1695392700000|2023-09-22 14:25:00||409||409||409||409|3300
1695393000000|2023-09-22 14:30:00|411|410|414|412|414|412|411|409|500
1695393300000|2023-09-22 14:35:00|415|413|416|414|416|414|415|413|400
1695393600000|2023-09-22 14:40:00|415|413|414|412|415|414|414|412|600
1695393900000|2023-09-22 14:45:00|412|411|412|411|412|411|412|410|200
1695394200000|2023-09-22 14:50:00|413|410|415|413|415|413|413|410|300
1695394500000|2023-09-22 14:55:00|416|414|416|414|417|415|416|413|300
1695394800000|2023-09-22 15:00:00|415|413|415|414|415|414|415|413|300
1695395100000|2023-09-22 15:05:00|417|415|414|412|417|415|414|412|2700
1695395400000|2023-09-22 15:10:00|413|411|413|411|413|412|413|411|0
1695395700000|2023-09-22 15:15:00|412|410|412|411|412|411|412|410|0
1695396000000|2023-09-22 15:20:00|411|410|411|409|411|411|411|409|300
1695396300000|2023-09-22 15:25:00||410||410||410||410|0
1695396600000|2023-09-22 15:30:00|412|411|412|410|412|411|412|410|100
1695396900000|2023-09-22 15:35:00|411|411|412|410|412|411|410|409|2200
1695397200000|2023-09-22 15:40:00|411|409|412|410|412|410|411|409|0
1695397500000|2023-09-22 15:45:00|411||412||412||411||0
1695397800000|2023-09-22 15:50:00||411||410||411||410|0
1695398400000|2023-09-22 16:00:00||411||411||411||411|0
1695398700000|2023-09-22 16:05:00|411|410|411|410|411|410|411|410|100
1695399000000|2023-09-22 16:10:00|410|409|410|409|410|409|410|409|300
1695399300000|2023-09-22 16:15:00|411||411||411||411||0
1695399600000|2023-09-22 16:20:00|410||410||410||410||500
1695399900000|2023-09-22 16:25:00|409|408|409|408|409|408|409|408|100
1695400200000|2023-09-22 16:30:00|408|406|409|408|410|408|408|406|400
1695400500000|2023-09-22 16:35:00|410||410||410||409||0
1695401100000|2023-09-22 16:45:00|409|407|409|407|409|407|409|407|100
1695401700000|2023-09-22 16:55:00||408||408||408||407|0
1695402000000|2023-09-22 17:00:00|410|409|413|411|413|411|410|409|500
1695402300000|2023-09-22 17:05:00|412|410|411|409|412|411|411|409|100
1695402600000|2023-09-22 17:10:00|410||410||410||410||200
1695402900000|2023-09-22 17:15:00|411|410|411|409|412|410|411|409|400
1695403200000|2023-09-22 17:20:00|410|408|407|405|411|409|407|405|3900
1695403500000|2023-09-22 17:25:00|406|406|407|405|407|406|406|404|400
1695403800000|2023-09-22 17:30:00|406|404|406|404|407|405|406|404|0
1695404100000|2023-09-22 17:35:00|405|403|406|404|406|404|405|403|100
1695404400000|2023-09-22 17:40:00|405|403|405|403|406|403|405|403|0
1695404700000|2023-09-22 17:45:00|406|404|406|404|406|404|406|404|200
1695405000000|2023-09-22 17:50:00|405|403|405|403|406|403|405|403|100
1695405300000|2023-09-22 17:55:00|406|404|406|404|406|404|406|404|0
1695405600000|2023-09-22 18:00:00|||||||||300
1695405900000|2023-09-22 18:05:00|405|403|405|403|405|403|405|403|300
1695406200000|2023-09-22 18:10:00|404|404|405|404|405|404|404|404|200
1695406500000|2023-09-22 18:15:00|404|403|403|401|404|403|402|401|1400
1695406800000|2023-09-22 18:20:00|404|402|405|403|405|403|404|402|500
1695407100000|2023-09-22 18:25:00||402||403||403||402|100
1695407400000|2023-09-22 18:30:00|404|402|404|402|404|403|404|402|1300
1695407700000|2023-09-22 18:35:00|||||||||200
1695408300000|2023-09-22 18:45:00|405|403|405|403|405|403|405|403|200
1695408600000|2023-09-22 18:50:00|404|402|404|403|404|403|404|402|0
1695408900000|2023-09-22 18:55:00|405||405||405||404||0
1695409200000|2023-09-22 19:00:00||404||404||404||404|0
1695409500000|2023-09-22 19:05:00|406|405|406|405|406|405|406|404|100
1695409800000|2023-09-22 19:10:00||404||405||405||404|100
1695410100000|2023-09-22 19:15:00|407|406|407|405|407|406|407|405|100
1695410400000|2023-09-22 19:20:00|408|406|407|406|408|406|407|406|100
1695411300000|2023-09-22 19:35:00|406|405|406|404|406|405|406|404|1300
1695411900000|2023-09-22 19:45:00|405|403|405|403|405|403|405|403|0
1695412200000|2023-09-22 19:50:00|404||404||404||404||3900
1695412500000|2023-09-22 19:55:00|||||||||4400
1695648600000|2023-09-25 13:30:00|401|395|397|394|401|395|393|390|500
1695648900000|2023-09-25 13:35:00|396|393|396|394|397|394|394|392|0
1695649200000|2023-09-25 13:40:00|397|395|396|394|397|395|395|393|700
1695649500000|2023-09-25 13:45:00|395|393|396|395|398|396|395|393|3800
1695649800000|2023-09-25 13:50:00|397|396|400|398|400|398|397|396|1300
1695650100000|2023-09-25 13:55:00|401|399|399|397|401|399|398|397|2400
1695650400000|2023-09-25 14:00:00|398|396|397|395|398|396|397|395|0
1695650700000|2023-09-25 14:05:00|398|396|398|396|399|398|397|396|600
1695651000000|2023-09-25 14:10:00|397|395|397|395|398|396|397|395|0
1695651300000|2023-09-25 14:15:00|398|396|398|396|398|396|397|395|0
1695651600000|2023-09-25 14:20:00|399|397|398|396|400|398|398|396|300
1695651900000|2023-09-25 14:25:00|397|395|398|395|398|396|397|395|0
1695652200000|2023-09-25 14:30:00|397|396|400|398|400|398|396|395|200
1695652500000|2023-09-25 14:35:00|401|399|400|398|401|399|400|398|200
1695653100000|2023-09-25 14:45:00|401|399|400|398|401|399|400|398|100
1695653400000|2023-09-25 14:50:00|399|397|398|396|400|397|397|396|200
1695653700000|2023-09-25 14:55:00|397|397|399|397|399|397|397|397|0
1695654000000|2023-09-25 15:00:00|400|398|406|404|407|404|400|398|1000
1695654300000|2023-09-25 15:05:00|405|403|403|401|406|404|403|401|500
1695654600000|2023-09-25 15:10:00|402|402|404|402|404|402|402|402|200
1695654900000|2023-09-25 15:15:00|403|403|405|403|405|403|403|402|5900
1695655200000|2023-09-25 15:20:00|404||404||405||404||0
1695655500000|2023-09-25 15:25:00|403|401|402|400|403|401|401|400|1600
1695655800000|2023-09-25 15:30:00||401||401||401||400|0
1695656100000|2023-09-25 15:35:00|401|400|403|401|403|401|401|400|100
1695656400000|2023-09-25 15:40:00|404|402|403|402|405|403|403|402|0
1695656700000|2023-09-25 15:45:00|404||404||404||403||0
1695657000000|2023-09-25 15:50:00|403|401|403|401|404|401|403|401|0
1695657300000|2023-09-25 15:55:00|402||402||403||402||7100
1695657600000|2023-09-25 16:00:00|403||403||403||403||200
1695657900000|2023-09-25 16:05:00|402|400|403|401|403|401|402|400|0
1695658200000|2023-09-25 16:10:00|404|402|405|403|405|404|403|402|200
1695658500000|2023-09-25 16:15:00|406|404|407|405|407|405|404|403|600
1695658800000|2023-09-25 16:20:00|406|404|407|405|407|405|406|404|0
1695659100000|2023-09-25 16:25:00|406||407||407||406||0
1695659400000|2023-09-25 16:30:00|406||407||407||406||0
1695659700000|2023-09-25 16:35:00|406||407||407||406||0
1695660000000|2023-09-25 16:40:00|406||407||407||406||400
1695660300000|2023-09-25 16:45:00|408|406|409|407|410|408|408|406|700
1695660600000|2023-09-25 16:50:00|410|408|407|405|410|408|406|405|1200
1695660900000|2023-09-25 16:55:00|408|406|407|405|408|406|407|405|0
1695661200000|2023-09-25 17:00:00|408|406|407|405|408|406|407|405|0
1695661500000|2023-09-25 17:05:00|406|406|407|405|408|406|406|405|0
1695661800000|2023-09-25 17:10:00|||||||||500
1695662100000|2023-09-25 17:15:00|408|406|407|405|408|406|407|405|0
1695662400000|2023-09-25 17:20:00|406||406||407||406||500
1695662700000|2023-09-25 17:25:00|405|403|405|403|405|403|405|403|1000
1695663000000|2023-09-25 17:30:00||404||403||404||403|100
1695663300000|2023-09-25 17:35:00|406|404|407|405|407|405|406|404|0
1695663600000|2023-09-25 17:40:00|||||||||1000
1695664200000|2023-09-25 17:50:00|408|406|408|406|408|406|407|405|300
1695664500000|2023-09-25 17:55:00|407|405|407|406|407|406|407|405|0
1695665100000|2023-09-25 18:05:00||405||405||405||405|0
1695665400000|2023-09-25 18:10:00|406||406||407||406||4000
1695665700000|2023-09-25 18:15:00|407|406|407|405|407|406|406|405|5300
1695666000000|2023-09-25 18:20:00|406||406||406||406||0
1695666300000|2023-09-25 18:25:00|||||||||200
1695666600000|2023-09-25 18:30:00|||||||||100
1695668100000|2023-09-25 18:55:00|405|403|405|403|405|403|405|403|3500
1695668400000|2023-09-25 19:00:00|404|402|403|402|404|403|403|402|500
1695669000000|2023-09-25 19:10:00|404|403|404|402|404|403|404|402|3600
1695669300000|2023-09-25 19:15:00|405|403|405|404|405|404|405|403|0
1695669600000|2023-09-25 19:20:00|406||406||406||406||400
1695669900000|2023-09-25 19:25:00|405||406||406||405||0
1695670200000|2023-09-25 19:30:00|||||||||100
1695670500000|2023-09-25 19:35:00|405||406||406||405||100
1695670800000|2023-09-25 19:40:00|405||405||405||405||600
1695671400000|2023-09-25 19:50:00|||||||||3200
1695671700000|2023-09-25 19:55:00|406||406||406||406||1300
1695735000000|2023-09-26 13:30:00|404|399|402|399|404|400|399|396|400
1695735300000|2023-09-26 13:35:00|403|400|404|402|404|402|403|399|100
1695735600000|2023-09-26 13:40:00|403|401|405|403|406|404|403|401|900
1695735900000|2023-09-26 13:45:00|406|404|404|402|406|404|403|401|100
1695736200000|2023-09-26 13:50:00|403|403|404|402|405|403|403|402|600
1695736500000|2023-09-26 13:55:00|403||404||404||403||0
1695736800000|2023-09-26 14:00:00|403|401|403|401|404|402|401|400|1200
1695737100000|2023-09-26 14:05:00|404|402|402|400|404|402|402|400|0
1695737400000|2023-09-26 14:10:00|403|401|402|400|403|401|402|400|100
1695737700000|2023-09-26 14:15:00|401|398|400|398|401|398|399|398|1500
1695738000000|2023-09-26 14:20:00|399|399|402|401|402|401|399|399|0
1695738300000|2023-09-26 14:25:00|403|402|404|402|404|402|403|401|100
1695738600000|2023-09-26 14:30:00|403|401|405|403|405|403|403|401|200
1695738900000|2023-09-26 14:35:00|404|401|405|403|405|403|403|401|100
1695739200000|2023-09-26 14:40:00|404|404|405|403|406|404|404|403|900
1695739500000|2023-09-26 14:45:00|406|404|404|402|406|404|404|402|300
1695739800000|2023-09-26 14:50:00|403|401|402|400|404|402|402|400|0
1695740100000|2023-09-26 14:55:00|403|401|403|401|403|401|402|400|0
1695740400000|2023-09-26 15:00:00|402|400|401|399|402|400|401|399|0
1695740700000|2023-09-26 15:05:00|402|400|403|401|403|401|402|400|300
1695741000000|2023-09-26 15:10:00|402||403||403||402||0
1695741300000|2023-09-26 15:15:00|402||403||403||402||900
1695741600000|2023-09-26 15:20:00|402|400|401|399|403|400|401|399|200
1695742200000|2023-09-26 15:30:00|402|400|402|400|402|400|401|399|0
1695742500000|2023-09-26 15:35:00|401||402||402||401||200
1695742800000|2023-09-26 15:40:00|401||402||402||401||0
1695743100000|2023-09-26 15:45:00|401|399|401|399|402|399|400|399|400
1695743700000|2023-09-26 15:55:00|400|400|400|398|400|400|400|398|300
1695744000000|2023-09-26 16:00:00||399||399||399||399|0
1695744300000|2023-09-26 16:05:00|401|400|402|400|402|400|401|399|300
1695744600000|2023-09-26 16:10:00|403|401|403|401|403|401|402|401|0
1695744900000|2023-09-26 16:15:00|402||403||403||402||0
1695745200000|2023-09-26 16:20:00|402|402|403|402|404|402|402|401|300
1695745500000|2023-09-26 16:25:00|404|401|403|401|404|401|402|400|100
1695745800000|2023-09-26 16:30:00|402|402|402|400|403|402|402|400|0
1695746100000|2023-09-26 16:35:00||401||400||401||400|0
1695746700000|2023-09-26 16:45:00|401||402||402||401||0
1695747000000|2023-09-26 16:50:00|401||401||402||401||0
1695747300000|2023-09-26 16:55:00|402||401||402||401||0
1695747600000|2023-09-26 17:00:00|400|399|401|400|402|400|400|399|300
1695747900000|2023-09-26 17:05:00|400|399|400|398|400|399|400|398|3200
1695748200000|2023-09-26 17:10:00|399|399|400|398|400|399|399|398|200
1695749100000|2023-09-26 17:25:00|399|397|399|397|399|397|399|397|700
1695749700000|2023-09-26 17:35:00|398||398||399||398||0
1695750300000|2023-09-26 17:45:00|396|395|398|396|398|396|396|395|1300
1695750600000|2023-09-26 17:50:00|399|397|399|398|399|398|399|396|500
1695750900000|2023-09-26 17:55:00|||||||||300
1695751500000|2023-09-26 18:05:00||397||397||397||397|100
1695751800000|2023-09-26 18:10:00|||||||||1300
1695752100000|2023-09-26 18:15:00|||||||||100
1695752400000|2023-09-26 18:20:00|400|398|400|398|400|398|399|398|300
1695752700000|2023-09-26 18:25:00|399|397|399|397|399|397|399|397|0
1695753300000|2023-09-26 18:35:00|398||399||399||398||100
1695753600000|2023-09-26 18:40:00|398|396|398|397|398|397|398|396|100
1695753900000|2023-09-26 18:45:00|399||399||399||399||700
1695754200000|2023-09-26 18:50:00||398||398||398||397|300
1695754500000|2023-09-26 18:55:00|400||400||400||400||0
1695754800000|2023-09-26 19:00:00|399|399|399|397|400|399|399|397|300
1695755100000|2023-09-26 19:05:00||398||398||398||397|300
1695755400000|2023-09-26 19:10:00|400||400||400||400||600
1695755700000|2023-09-26 19:15:00|399|397|399|397|400|398|399|397|0
1695756000000|2023-09-26 19:20:00|398||399||399||398||1300
1695756600000|2023-09-26 19:30:00|398||398||398||398||1000
1695756900000|2023-09-26 19:35:00||396||396||397||396|0
1695757200000|2023-09-26 19:40:00||397||397||397||397|200
1695757500000|2023-09-26 19:45:00|397|396|397|396|397|396|397|396|800
1695757800000|2023-09-26 19:50:00|||||||||2600
1695758100000|2023-09-26 19:55:00|396|395|396|395|396|396|396|394|5200
1695821400000|2023-09-27 13:30:00|414|409|412|410|414|410|407|405|2300
1695821700000|2023-09-27 13:35:00|411|409|410|408|412|411|409|406|5100
1695822000000|2023-09-27 13:40:00|411|409|408|406|411|409|407|405|1500
1695822300000|2023-09-27 13:45:00|409|407|405|402|410|408|404|402|900
1695822600000|2023-09-27 13:50:00|404|403|407|405|408|406|404|402|100
1695822900000|2023-09-27 13:55:00|406|404|406|405|407|405|405|404|1100
1695823200000|2023-09-27 14:00:00|409|407|406|404|409|407|405|403|600
1695823500000|2023-09-27 14:05:00|405|403|405|404|406|404|405|403|0
1695823800000|2023-09-27 14:10:00|406|403|404|402|406|404|404|402|0
1695824100000|2023-09-27 14:15:00|403|401|401|399|403|401|400|399|1200
1695824400000|2023-09-27 14:20:00|402|400|402|400|403|400|401|399|300
1695824700000|2023-09-27 14:25:00|401|401|401|400|402|401|401|399|600
1695825000000|2023-09-27 14:30:00|402|399|401|400|402|401|401|399|200
1695825300000|2023-09-27 14:35:00||399||400||400||399|400
1695825600000|2023-09-27 14:40:00|400|399|398|396|401|400|397|395|2300
1695825900000|2023-09-27 14:45:00|399|397|399|397|399|397|399|396|0
1695826200000|2023-09-27 14:50:00|398|396|398|397|399|397|398|396|400
1695826500000|2023-09-27 14:55:00|399|398|400|399|400|399|399|398|200
1695826800000|2023-09-27 15:00:00|399|397|402|400|402|401|399|397|300
1695827100000|2023-09-27 15:05:00|||||||||100
1695827400000|2023-09-27 15:10:00|401|399|400|398|402|399|399|398|600
1695827700000|2023-09-27 15:15:00|401|399|400|398|402|400|400|398|100
1695828000000|2023-09-27 15:20:00|399|397|400|398|400|399|398|397|700
1695828300000|2023-09-27 15:25:00|401|399|401|399|401|400|400|398|800
1695828600000|2023-09-27 15:30:00|400|400|400|399|400|400|400|398|0
1695828900000|2023-09-27 15:35:00|399|398|400|398|401|399|399|397|200
1695829200000|2023-09-27 15:40:00|399|399|399|398|400|399|399|398|100
1695829500000|2023-09-27 15:45:00|400||399||400||399||0
1695829800000|2023-09-27 15:50:00|400||400||400||400||100
1695830100000|2023-09-27 15:55:00||399||398||399||398|0
1695830400000|2023-09-27 16:00:00|399|399|399|398|400|399|399|398|0
1695831000000|2023-09-27 16:10:00|398|397|396|395|398|397|396|395|3100
1695831300000|2023-09-27 16:15:00|395|393|395|393|395|393|395|393|2400
1695831900000|2023-09-27 16:25:00||394||393||394||393|300
1695832200000|2023-09-27 16:30:00||394||394||394||393|0
1695832500000|2023-09-27 16:35:00|396|395|396|394|397|395|396|394|400
1695832800000|2023-09-27 16:40:00|395|395|396|395|396|395|395|395|100
1695833100000|2023-09-27 16:45:00|397|394|397|395|397|396|397|394|100
1695833400000|2023-09-27 16:50:00|398|396|399|397|399|397|398|396|100
1695833700000|2023-09-27 16:55:00|398|396|398|396|398|396|397|395|1200
1695834000000|2023-09-27 17:00:00||397||397||397||397|0
1695834300000|2023-09-27 17:05:00|399|396|401|399|401|399|399|395|100
1695834600000|2023-09-27 17:10:00|402|401|401|399|402|401|401|399|2700
1695834900000|2023-09-27 17:15:00|400|398|400|398|401|398|400|398|200
1695835200000|2023-09-27 17:20:00|399|397|399|397|400|397|398|397|100
1695835500000|2023-09-27 17:25:00|398|396|398|397|398|397|398|396|0
1695835800000|2023-09-27 17:30:00|||||||||100
1695836400000|2023-09-27 17:40:00|399|396|399|397|399|397|399|396|300
1695836700000|2023-09-27 17:45:00|401|398|400|399|401|399|400|398|1700
1695837000000|2023-09-27 17:50:00|402|398|402|400|402|400|402|398|300
1695837300000|2023-09-27 17:55:00||401||400||401||400|0
1695837600000|2023-09-27 18:00:00|401|399|400|399|402|400|400|399|200
1695837900000|2023-09-27 18:05:00|401|400|401|399|402|400|401|399|200
1695838500000|2023-09-27 18:15:00|402|400|402|400|402|401|401|400|100
1695838800000|2023-09-27 18:20:00|401||402||402||401||0
1695839100000|2023-09-27 18:25:00|403|401|403|402|403|402|403|401|8100
1695839400000|2023-09-27 18:30:00|404|401|404|403|404|403|404|401|500
1695839700000|2023-09-27 18:35:00|405|404|405|403|405|404|405|403|0
1695840000000|2023-09-27 18:40:00|406|404|406|404|406|405|405|403|500
1695840300000|2023-09-27 18:45:00|405|405|405|403|405|405|405|403|100
1695840600000|2023-09-27 18:50:00|406|404|406|404|406|405|405|404|1100
1695840900000|2023-09-27 18:55:00|405|405|406|405|406|405|405|405|300
1695841200000|2023-09-27 19:00:00|407|404|407|406|407|406|406|404|2800
1695841500000|2023-09-27 19:05:00|406|405|407|406|408|407|406|405|2100
1695841800000|2023-09-27 19:10:00|408|407|408|407|408|407|408|407|900
1695842100000|2023-09-27 19:15:00||406||406||406||406|0
1695842400000|2023-09-27 19:20:00|407||407||408||407||200
1695842700000|2023-09-27 19:25:00|408||407||408||407||100
1695843000000|2023-09-27 19:30:00|408|407|407|406|408|407|407|406|400
1695843300000|2023-09-27 19:35:00|||||||||700
1695843600000|2023-09-27 19:40:00|406|405|406|405|406|405|406|405|100
1695843900000|2023-09-27 19:45:00|405|404|406|405|407|405|405|404|4600
1695844200000|2023-09-27 19:50:00|405|404|405|403|405|405|405|403|400
1695844500000|2023-09-27 19:55:00|406|404|406|404|406|404|405|403|200
1695907800000|2023-09-28 13:30:00|409|407|404|401|409|407|400|397|7300
1695908100000|2023-09-28 13:35:00|405|402|408|405|408|405|404|401|300
1695908400000|2023-09-28 13:40:00|407|404|406|404|407|404|404|403|400
1695908700000|2023-09-28 13:45:00|407|405|405|403|407|405|405|403|0
1695909000000|2023-09-28 13:50:00|406|404|408|406|409|407|406|404|0
1695909300000|2023-09-28 13:55:00|409|407|409|407|410|409|408|406|800
1695909600000|2023-09-28 14:00:00|410|408|410|408|412|410|410|408|600
1695909900000|2023-09-28 14:05:00|409|407|408|406|409|408|408|405|100
1695910200000|2023-09-28 14:10:00|410|407|408|406|410|408|407|405|500
1695910500000|2023-09-28 14:15:00|407|405|408|406|408|406|406|404|300
1695910800000|2023-09-28 14:20:00|409|407|408|406|409|407|408|405|2000
1695911100000|2023-09-28 14:25:00|409|405|409|407|409|407|408|405|0
1695911400000|2023-09-28 14:30:00|408|406|409|407|409|408|408|406|1300
1695911700000|2023-09-28 14:35:00|408|408|412|410|412|410|408|406|4900
1695912000000|2023-09-28 14:40:00|413|412|415|413|415|414|413|412|8000
1695912300000|2023-09-28 14:45:00|416|414|416|414|416|415|415|413|2100
1695912600000|2023-09-28 14:50:00|417|415|419|417|420|418|416|414|4400
1695912900000|2023-09-28 14:55:00|420|418|416|415|420|419|416|414|2500
1695913200000|2023-09-28 15:00:00|417|416|416|415|418|416|416|414|500
1695913500000|2023-09-28 15:05:00|417|416|416|414|417|416|416|414|100
1695913800000|2023-09-28 15:10:00|417|415|417|416|417|416|417|414|1500
1695914100000|2023-09-28 15:15:00|416|415|415|413|416|416|414|413|5200
1695914400000|2023-09-28 15:20:00|416|414|416|415|416|415|415|413|400
1695914700000|2023-09-28 15:25:00|417|414|417|416|417|416|417|414|3500
1695915000000|2023-09-28 15:30:00|418|417|420|418|421|419|418|416|2900
1695915300000|2023-09-28 15:35:00|419|419|420|419|421|419|419|419|5300
1695915600000|2023-09-28 15:40:00|421|420|422|420|422|421|420|419|1400
1695915900000|2023-09-28 15:45:00|421|421|425|423|425|423|421|421|1900
1695916200000|2023-09-28 15:50:00|424|422|424|422|425|424|423|421|4000
1695916500000|2023-09-28 15:55:00|425|423|427|426|428|426|424|422|900
1695916800000|2023-09-28 16:00:00|429|427|432|430|432|430|429|427|4100
1695917100000|2023-09-28 16:05:00|433|431|432|430|436|433|430|428|12300
1695917400000|2023-09-28 16:10:00|433|431|430|428|434|432|429|427|1100
1695917700000|2023-09-28 16:15:00|429|427|430|428|431|430|429|427|500
1695918000000|2023-09-28 16:20:00|429|429|430|429|431|430|429|427|0
1695918300000|2023-09-28 16:25:00|431|430|434|433|434|433|431|430|1300
1695918600000|2023-09-28 16:30:00|433|432|432|429|435|433|431|429|200
1695918900000|2023-09-28 16:35:00|433|430|430|428|433|431|429|428|300
1695919200000|2023-09-28 16:40:00|429|427|429|427|430|428|428|427|100
1695919500000|2023-09-28 16:45:00|428|426|426|425|429|427|426|425|2800
1695919800000|2023-09-28 16:50:00|425|424|425|423|425|424|425|423|300
1695920100000|2023-09-28 16:55:00|424|422|423|421|424|423|422|420|100
1695920400000|2023-09-28 17:00:00|422|420|424|422|424|423|422|420|0
1695920700000|2023-09-28 17:05:00|423|423|425|423|425|423|423|423|0
1695921000000|2023-09-28 17:10:00|424|424|425|424|425|424|424|422|600
1695921300000|2023-09-28 17:15:00|426|425|424|422|426|425|423|422|1900
1695921600000|2023-09-28 17:20:00|425|423|424|423|425|423|424|422|0
1695921900000|2023-09-28 17:25:00|423|422|422|421|424|422|422|420|200
1695922200000|2023-09-28 17:30:00|423|420|425|423|425|423|422|420|1700
1695922500000|2023-09-28 17:35:00|426|424|423|422|426|424|423|422|2600
1695922800000|2023-09-28 17:40:00|424|421|423|421|424|421|422|420|100
1695923100000|2023-09-28 17:45:00|424|422|423|421|424|422|422|421|6100
1695923400000|2023-09-28 17:50:00|422|420|422|420|422|420|422|420|500
1695923700000|2023-09-28 17:55:00|423|421|423|421|424|423|423|421|800
1695924000000|2023-09-28 18:00:00|422||423||423||422||0
1695924300000|2023-09-28 18:05:00|424|422|424|422|424|423|423|422|0
1695924600000|2023-09-28 18:10:00|425|423|425|423|425|423|425|423|500
1695924900000|2023-09-28 18:15:00||424||423||424||423|0
1695925200000|2023-09-28 18:20:00|424|422|422|420|424|422|422|420|200
1695925500000|2023-09-28 18:25:00|423|421|424|422|424|423|423|421|7600
1695925800000|2023-09-28 18:30:00|423|421|422|420|424|421|421|420|6200
1695926100000|2023-09-28 18:35:00|421|419|421|419|422|420|420|418|600
1695926400000|2023-09-28 18:40:00|422|420|420|418|422|420|420|418|300
1695926700000|2023-09-28 18:45:00|419|416|417|416|420|418|417|416|5200
1695927000000|2023-09-28 18:50:00|418|417|418|416|418|417|417|415|7700
1695927300000|2023-09-28 18:55:00|417|415|418|416|418|416|417|415|1100
1695927600000|2023-09-28 19:00:00|419|417|418|416|419|418|417|416|3100
1695927900000|2023-09-28 19:05:00|417|417|418|417|418|417|417|417|0
1695928200000|2023-09-28 19:10:00|419|416|418|416|419|417|418|416|0
1695928500000|2023-09-28 19:15:00|419|417|420|418|420|418|419|417|1500
1695928800000|2023-09-28 19:20:00||419||419||419||419|100
1695929100000|2023-09-28 19:25:00|422|420|422|421|422|421|421|420|7300
1695929400000|2023-09-28 19:30:00|420|420|423|421|423|421|420|418|1000
1695929700000|2023-09-28 19:35:00|422|420|422|420|422|421|421|419|3600
1695930000000|2023-09-28 19:40:00|421|421|421|420|422|421|420|419|4000
1695930300000|2023-09-28 19:45:00|422|419|421|420|423|422|421|419|3300
1695930600000|2023-09-28 19:50:00|420|419|419|418|420|419|419|418|4200
1695930900000|2023-09-28 19:55:00|420|419|425|420|425|421|420|419|5100
1695994200000|2023-09-29 13:30:00|430|427|431|427|433|430|428|425|700
1695994500000|2023-09-29 13:35:00|432|428|430|428|433|431|425|423|2700
1695994800000|2023-09-29 13:40:00|429|426|429|426|433|431|427|425|6200
1695995100000|2023-09-29 13:45:00|428|427|429|427|432|430|427|426|3000
1695995400000|2023-09-29 13:50:00|430|428|431|429|431|429|429|427|900
1695995700000|2023-09-29 13:55:00|430|428|430|428|432|429|429|428|1100
1695996000000|2023-09-29 14:00:00|429|429|427|425|430|429|426|425|1500
1695996300000|2023-09-29 14:05:00|426|426|420|419|427|426|420|418|7600
1695996600000|2023-09-29 14:10:00|421|418|424|421|424|422|421|418|100
1695996900000|2023-09-29 14:15:00|423|422|422|420|424|422|421|420|100
1695997200000|2023-09-29 14:20:00|423|421|417|416|423|421|417|416|8100
1695997500000|2023-09-29 14:25:00|416|415|418|416|418|416|416|415|2300
1695997800000|2023-09-29 14:30:00|419|417|424|421|424|421|419|417|1400
1695998100000|2023-09-29 14:35:00|425|422|428|426|429|427|424|422|1200
1695998400000|2023-09-29 14:40:00|427|427|426|424|428|427|426|424|4300
1695998700000|2023-09-29 14:45:00|427|425|428|426|428|426|425|423|0
1695999000000|2023-09-29 14:50:00|427|425|425|423|428|425|424|423|700
1695999300000|2023-09-29 14:55:00|424|422|424|423|424|423|422|420|600
1695999600000|2023-09-29 15:00:00|423|422|422|420|424|422|422|420|2600
1695999900000|2023-09-29 15:05:00|421|421|424|422|424|422|421|421|100
1696000200000|2023-09-29 15:10:00|423|421|422|420|424|421|422|420|400
1696000500000|2023-09-29 15:15:00|421|419|421|420|422|420|420|418|100
1696000800000|2023-09-29 15:20:00|422|421|422|421|422|421|422|421|300
1696001100000|2023-09-29 15:25:00|421|420|420|418|421|420|420|418|200
1696001400000|2023-09-29 15:30:00|421|419|420|418|421|419|420|418|400
1696001700000|2023-09-29 15:35:00|419|419|420|418|420|419|419|417|2200
1696002000000|2023-09-29 15:40:00|419|417|419|417|420|417|418|417|300
1696002300000|2023-09-29 15:45:00|418||419||419||418||0
1696002600000|2023-09-29 15:50:00|420|418|421|419|421|419|419|418|0
1696002900000|2023-09-29 15:55:00|422|420|422|420|422|420|421|420|100
1696003200000|2023-09-29 16:00:00|421|419|422|419|422|419|421|419|0
1696003800000|2023-09-29 16:10:00|421|418|420|417|421|418|420|417|100
1696004400000|2023-09-29 16:20:00|418|416|420|417|420|417|418|416|900
1696004700000|2023-09-29 16:25:00|421|419|422|419|422|419|421|419|400
1696005000000|2023-09-29 16:30:00|||||||||100
1696005300000|2023-09-29 16:35:00|||||||||100
1696005600000|2023-09-29 16:40:00|421||421||421||421||100
1696005900000|2023-09-29 16:45:00|420|417|419|417|420|418|419|417|300
1696007100000|2023-09-29 17:05:00|||||||||100
1696007700000|2023-09-29 17:15:00|||||||||100
1696008300000|2023-09-29 17:25:00|420|418|420|418|420|418|420|418|500
1696008900000|2023-09-29 17:35:00|419|417|420|417|420|417|419|417|400
1696009200000|2023-09-29 17:40:00|||||||||200
1696009500000|2023-09-29 17:45:00|419||419||419||419||0
1696010100000|2023-09-29 17:55:00|420||420||420||420||0
1696010400000|2023-09-29 18:00:00|419||419||419||419||3900
1696010700000|2023-09-29 18:05:00|||||||||200
1696011900000|2023-09-29 18:25:00|420||420||420||420||500
1696012800000|2023-09-29 18:40:00|||||||||100
1696013100000|2023-09-29 18:45:00|421|418|423|421|423|421|421|418|900
1696013400000|2023-09-29 18:50:00|422|422|423|421|423|422|422|421|800
1696014000000|2023-09-29 19:00:00|422|422|421|418|422|422|421|418|1000
1696014300000|2023-09-29 19:05:00||419||419||420||419|400
1696014600000|2023-09-29 19:10:00||420||419||420||419|200
1696014900000|2023-09-29 19:15:00|420|418|421|418|421|420|420|418|300
1696015500000|2023-09-29 19:25:00|420||419||420||419||0
1696015800000|2023-09-29 19:30:00||417||417||418||417|800
1696016400000|2023-09-29 19:40:00|418||418||418||418||100
1696016700000|2023-09-29 19:45:00|417|416|417|416|417|416|417|416|600
1696017000000|2023-09-29 19:50:00|418|417|419|417|419|417|418|417|1800
1696017300000|2023-09-29 19:55:00|418|418|423|418|423|418|418|418|1100
1696253400000|2023-10-02 13:30:00|444|442|457|454|459|456|444|440|7500
1696253700000|2023-10-02 13:35:00|456|455|456|454|467|464|456|453|16400
1696254000000|2023-10-02 13:40:00|461|458|456|454|463|461|452|450|10800
1696254300000|2023-10-02 13:45:00|455|452|449|447|455|452|446|443|7800
1696254600000|2023-10-02 13:50:00|448|446|443|442|449|446|442|440|3300
1696254900000|2023-10-02 13:55:00|444|443|452|450|452|450|443|442|3700
1696255200000|2023-10-02 14:00:00|453|449|451|448|455|453|449|447|12800
1696255500000|2023-10-02 14:05:00|450|449|443|442|451|449|443|441|2800
1696255800000|2023-10-02 14:10:00|444|443|441|439|446|444|441|439|3300
1696256100000|2023-10-02 14:15:00|440|440|438|436|444|443|438|436|3000
1696256400000|2023-10-02 14:20:00|437|435|438|436|439|437|435|433|3400
1696256700000|2023-10-02 14:25:00|439|437|437|436|440|438|437|435|1000
1696257000000|2023-10-02 14:30:00|436|435|442|439|442|440|436|435|600
1696257300000|2023-10-02 14:35:00|443|440|439|437|443|442|438|436|500
1696257600000|2023-10-02 14:40:00|440|438|438|436|440|438|437|436|300
1696257900000|2023-10-02 14:45:00|439|437|438|437|439|437|437|435|300
1696258200000|2023-10-02 14:50:00|437|436|439|437|440|438|437|435|300
1696258500000|2023-10-02 14:55:00|440|438|441|440|441|440|440|437|5900
1696258800000|2023-10-02 15:00:00|442|441|442|440|443|441|441|439|2900
1696259100000|2023-10-02 15:05:00|441|441|442|440|444|442|441|440|300
1696259400000|2023-10-02 15:10:00|443|441|443|441|444|442|442|440|100
1696259700000|2023-10-02 15:15:00|444|442|444|442|445|443|443|441|700
1696260000000|2023-10-02 15:20:00|445|443|445|443|447|445|444|443|900
1696260300000|2023-10-02 15:25:00|446|444|445|443|446|444|445|443|0
1696260600000|2023-10-02 15:30:00|446|444|447|445|447|446|446|443|1100
1696260900000|2023-10-02 15:35:00|446|444|443|441|446|444|443|441|1900
1696261200000|2023-10-02 15:40:00|442|442|439|437|443|442|439|437|1000
1696261500000|2023-10-02 15:45:00|438|436|435|433|438|436|435|433|4000
1696261800000|2023-10-02 15:50:00|436|434|437|435|437|435|434|433|4400
1696262100000|2023-10-02 15:55:00|436|434|434|432|436|434|433|431|900
1696262400000|2023-10-02 16:00:00|433|431|429|427|434|432|429|427|6800
1696262700000|2023-10-02 16:05:00|430|428|428|426|430|429|427|425|2400
1696263000000|2023-10-02 16:10:00|429|427|430|428|431|429|429|426|15900
1696263300000|2023-10-02 16:15:00|431|429|430|428|431|430|430|428|1200
1696263600000|2023-10-02 16:20:00|432|429|430|429|432|431|430|428|200
1696263900000|2023-10-02 16:25:00|432|428|430|428|432|428|430|428|300
1696264200000|2023-10-02 16:30:00|429|429|429|428|430|429|429|428|800
1696264500000|2023-10-02 16:35:00|430|427|431|428|431|428|428|427|800
1696264800000|2023-10-02 16:40:00|430|429|430|428|431|429|429|427|300
1696265100000|2023-10-02 16:45:00|431|429|430|428|431|429|430|428|100
1696265400000|2023-10-02 16:50:00|429|427|429|427|430|428|427|426|600
1696265700000|2023-10-02 16:55:00|428|426|429|428|429|428|428|426|0
1696266000000|2023-10-02 17:00:00|428|426|428|426|429|427|428|426|5300
1696266300000|2023-10-02 17:05:00|427|425|428|426|428|426|427|425|100
1696266600000|2023-10-02 17:10:00|427|425|426|425|427|425|426|425|0
1696266900000|2023-10-02 17:15:00|427|426|428|426|428|426|427|425|500
1696267200000|2023-10-02 17:20:00|429|427|430|428|430|428|428|426|500
1696267500000|2023-10-02 17:25:00|429||429||430||429||0
1696267800000|2023-10-02 17:30:00|430|429|430|428|430|429|430|428|3000
1696268100000|2023-10-02 17:35:00|429|427|427|426|429|427|427|426|700
1696268400000|2023-10-02 17:40:00|428||428||428||427||800
1696268700000|2023-10-02 17:45:00|429|427|428|426|429|427|428|426|100
1696269000000|2023-10-02 17:50:00|427||427||427||427||0
1696269600000|2023-10-02 18:00:00|426|425|426|424|426|425|425|424|3600
1696269900000|2023-10-02 18:05:00|425|425|424|422|425|425|424|422|1300
1696270200000|2023-10-02 18:10:00|425|423|426|424|426|424|425|422|300
1696270500000|2023-10-02 18:15:00|425|425|426|424|426|425|425|424|1600
1696270800000|2023-10-02 18:20:00|425|423|423|422|426|424|423|422|700
1696271100000|2023-10-02 18:25:00|422|421|422|420|423|422|422|420|900
1696271400000|2023-10-02 18:30:00|423|421|423|421|423|421|423|421|900
1696271700000|2023-10-02 18:35:00|422|420|420|418|423|420|420|418|500
1696272000000|2023-10-02 18:40:00|421|419|420|418|421|419|420|418|300
1696272300000|2023-10-02 18:45:00|419|419|420|418|421|420|419|418|400
1696272600000|2023-10-02 18:50:00|||||||||100
1696272900000|2023-10-02 18:55:00|419|419|420|418|421|419|419|418|300
1696273200000|2023-10-02 19:00:00|421|419|419|417|421|419|419|417|200
1696273500000|2023-10-02 19:05:00|418|416|419|417|419|417|418|416|1000
1696273800000|2023-10-02 19:10:00|418|416|418|416|418|417|417|416|0
1696274100000|2023-10-02 19:15:00||417||417||417||416|0
1696274400000|2023-10-02 19:20:00|417|416|418|417|418|417|417|416|800
1696274700000|2023-10-02 19:25:00|419|416|418|417|419|418|418|416|4500
1696275000000|2023-10-02 19:30:00|419|418|422|420|422|420|419|418|1400
1696275300000|2023-10-02 19:35:00|423|421|422|421|423|422|422|421|500
1696275600000|2023-10-02 19:40:00|421|420|422|421|422|421|421|420|2000
1696276200000|2023-10-02 19:50:00|423|422|422|421|423|422|422|421|1400
1696276500000|2023-10-02 19:55:00|423|422|425|422|425|423|423|422|7400
1696339800000|2023-10-03 13:30:00|420|414|416|413|420|415|415|412|200
1696340100000|2023-10-03 13:35:00|414|412|414|412|416|413|412|410|1200
1696340400000|2023-10-03 13:40:00|415|413|415|413|416|413|412|410|1700
1696340700000|2023-10-03 13:45:00|414|412|416|413|416|413|413|411|1500
1696341000000|2023-10-03 13:50:00|418|415|421|419|421|419|418|415|400
1696341300000|2023-10-03 13:55:00|422|420|418|416|422|420|418|416|1100
1696341600000|2023-10-03 14:00:00|417|415|412|411|418|415|412|411|3300
1696341900000|2023-10-03 14:05:00|411|410|410|408|411|410|410|408|1600
1696342200000|2023-10-03 14:10:00|411|409|410|408|412|410|409|407|3900
1696342500000|2023-10-03 14:15:00|409|407|409|407|410|408|409|407|900
1696342800000|2023-10-03 14:20:00|408|408|409|407|410|409|408|406|1600
1696343100000|2023-10-03 14:25:00|408|406|409|407|412|410|407|406|1600
1696343400000|2023-10-03 14:30:00|408|406|412|409|412|410|408|406|300
1696343700000|2023-10-03 14:35:00|411|410|410|408|413|411|409|408|0
1696344000000|2023-10-03 14:40:00|411|409|411|409|412|410|411|409|100
1696344300000|2023-10-03 14:45:00|412|410|407|405|412|410|407|405|1100
1696344600000|2023-10-03 14:50:00|408|406|405|403|408|406|404|403|2600
1696344900000|2023-10-03 14:55:00|406|404|405|403|406|404|404|403|0
1696345200000|2023-10-03 15:00:00|404|404|405|403|405|404|404|403|300
1696345500000|2023-10-03 15:05:00|404|402|404|402|404|402|403|402|1100
1696345800000|2023-10-03 15:10:00||403||403||403||402|100
1696346100000|2023-10-03 15:15:00|405|402|403|402|405|402|403|402|1200
1696346400000|2023-10-03 15:20:00|404|403|405|403|405|404|404|403|700
1696346700000|2023-10-03 15:25:00|404||404||405||404||0
1696347000000|2023-10-03 15:30:00|405|404|403|402|405|404|403|401|4300
1696347300000|2023-10-03 15:35:00|404|401|404|402|404|402|403|401|1400
1696347600000|2023-10-03 15:40:00|405|403|403|402|405|403|402|401|100
1696347900000|2023-10-03 15:45:00|402|401|402|401|403|402|402|401|1400
1696348200000|2023-10-03 15:50:00|403||403||403||402||2400
1696348500000|2023-10-03 15:55:00|402|399|402|400|403|400|401|399|2000
1696348800000|2023-10-03 16:00:00|404|401|405|402|405|402|404|400|900
1696349100000|2023-10-03 16:05:00|404||403||405||403||0
1696349400000|2023-10-03 16:10:00|404|403|407|405|407|405|403|403|500
1696349700000|2023-10-03 16:15:00|406|404|405|404|406|404|405|403|0
1696350000000|2023-10-03 16:20:00|406|403|404|402|406|404|404|402|1100
1696350300000|2023-10-03 16:25:00|403||404||404||403||100
1696350600000|2023-10-03 16:30:00|403||403||403||403||0
1696350900000|2023-10-03 16:35:00|404|403|403|401|404|403|402|401|2700
1696351200000|2023-10-03 16:40:00|402|400|402|400|403|401|402|400|2000
1696351500000|2023-10-03 16:45:00|401|401|402|400|402|401|401|400|1300
1696351800000|2023-10-03 16:50:00|401|401|400|398|401|401|399|398|1200
1696352100000|2023-10-03 16:55:00|399||399||399||399||1000
1696352400000|2023-10-03 17:00:00|400|399|400|398|401|399|400|398|400
1696352700000|2023-10-03 17:05:00|397|395|397|395|399|397|397|395|1300
1696353000000|2023-10-03 17:10:00|396|394|394|392|396|394|394|392|1900
1696353300000|2023-10-03 17:15:00|395|393|395|393|395|394|394|393|400
1696353600000|2023-10-03 17:20:00|394|392|395|394|395|394|394|392|800
1696353900000|2023-10-03 17:25:00|394|393|394|392|394|393|394|392|700
1696354200000|2023-10-03 17:30:00|395|393|395|393|395|394|394|393|600
1696354500000|2023-10-03 17:35:00|394|394|395|394|395|394|394|394|0
1696354800000|2023-10-03 17:40:00|396||395||396||395||0
1696355100000|2023-10-03 17:45:00|394|393|394|392|394|393|394|392|1100
1696355400000|2023-10-03 17:50:00|393||394||394||393||0
1696356000000|2023-10-03 18:00:00|393|391|392|390|393|391|392|390|700
1696356300000|2023-10-03 18:05:00|||||||||400
1696356600000|2023-10-03 18:10:00|391|391|392|391|392|391|391|391|800
1696356900000|2023-10-03 18:15:00|393|390|392|390|393|391|391|390|1400
1696357200000|2023-10-03 18:20:00|391|391|393|391|393|391|391|391|5500
1696357500000|2023-10-03 18:25:00|392|390|392|390|392|390|392|390|2000
1696357800000|2023-10-03 18:30:00|393|391|393|391|393|392|393|391|1100
1696358100000|2023-10-03 18:35:00|392||393||393||392||100
1696358400000|2023-10-03 18:40:00|394|392|395|394|396|394|394|392|800
1696358700000|2023-10-03 18:45:00|396|395|397|395|397|395|395|395|1900
1696359000000|2023-10-03 18:50:00|396|394|394|393|396|395|394|393|400
1696359300000|2023-10-03 18:55:00|395|394|395|393|396|394|395|393|1400
1696359600000|2023-10-03 19:00:00||394||394||394||394|500
1696359900000|2023-10-03 19:05:00|||||||||300
1696360200000|2023-10-03 19:10:00|397|395|395|394|397|395|395|394|600
1696360500000|2023-10-03 19:15:00|396|395|395|394|396|395|395|394|1000
1696360800000|2023-10-03 19:20:00|394|393|394|393|394|393|394|393|400
1696361100000|2023-10-03 19:25:00|393|391|393|391|393|391|393|391|5000
1696361400000|2023-10-03 19:30:00|392||393||393||392||400
1696361700000|2023-10-03 19:35:00|392||393||393||392||1100
1696362300000|2023-10-03 19:45:00|392|392|393|392|393|392|392|391|2700
1696362600000|2023-10-03 19:50:00|392|391|393|392|394|392|392|391|1400
1696362900000|2023-10-03 19:55:00|392|391|393|390|393|391|392|390|6000
1696426200000|2023-10-04 13:30:00|403|397|394|392|403|397|394|392|3700
1696426500000|2023-10-04 13:35:00|395|393|399|397|399|397|394|392|1000
1696426800000|2023-10-04 13:40:00|398|395|395|393|398|395|394|393|200
1696427100000|2023-10-04 13:45:00|394|392|394|392|395|393|393|391|300
1696427400000|2023-10-04 13:50:00|393|390|395|393|396|394|391|390|700
1696427700000|2023-10-04 13:55:00|394|392|393|391|395|393|393|390|400
1696428000000|2023-10-04 14:00:00|394|390|391|389|394|390|390|388|2400
1696428300000|2023-10-04 14:05:00|390|388|389|387|391|389|388|387|2400
1696428600000|2023-10-04 14:10:00|388|386|389|387|389|387|388|386|400
1696428900000|2023-10-04 14:15:00|388|386|388|386|388|386|387|386|0
1696429200000|2023-10-04 14:20:00|389|387|389|387|390|388|389|387|100
1696429500000|2023-10-04 14:25:00|388|386|388|386|389|386|387|386|1200
1696429800000|2023-10-04 14:30:00|389|387|391|389|391|389|389|387|2500
1696430100000|2023-10-04 14:35:00|392|390|392|390|393|391|392|390|200
1696430400000|2023-10-04 14:40:00|393|391|395|393|395|393|393|391|1600
1696430700000|2023-10-04 14:45:00|394|394|393|391|395|394|393|391|1500
1696431000000|2023-10-04 14:50:00|392|390|394|392|394|392|392|390|300
1696431300000|2023-10-04 14:55:00|395|393|394|392|395|393|394|392|100
1696431600000|2023-10-04 15:00:00|393|391|394|392|394|392|392|390|300
1696431900000|2023-10-04 15:05:00|395|394|395|393|395|394|395|393|300
1696432200000|2023-10-04 15:10:00|396|394|397|396|398|396|396|394|800
1696432500000|2023-10-04 15:15:00|398|397|399|397|400|398|397|396|600
1696432800000|2023-10-04 15:20:00|398|398|398|396|398|398|397|396|400
1696433100000|2023-10-04 15:25:00|399|397|399|398|399|398|399|397|0
1696433400000|2023-10-04 15:30:00|398|396|398|396|398|396|397|395|100
1696433700000|2023-10-04 15:35:00|396|394|397|395|397|395|395|393|200
1696434000000|2023-10-04 15:40:00|398|396|395|393|399|396|395|393|1300
1696434300000|2023-10-04 15:45:00|394|394|395|393|397|394|394|393|0
1696434600000|2023-10-04 15:50:00|394|394|397|395|397|395|394|394|100
1696434900000|2023-10-04 15:55:00|||||||||2900
1696435200000|2023-10-04 16:00:00|396|394|396|394|396|394|396|394|4100
1696435500000|2023-10-04 16:05:00||395||394||395||394|0
1696435800000|2023-10-04 16:10:00|398|395|399|397|399|398|398|395|300
1696436100000|2023-10-04 16:15:00|398|398|400|399|400|399|398|397|2200
1696436400000|2023-10-04 16:20:00|401|398|399|397|401|399|399|397|1000
1696436700000|2023-10-04 16:25:00||398||397||398||397|4300
1696437000000|2023-10-04 16:30:00|400|398|400|398|400|398|399|398|100
1696437300000|2023-10-04 16:35:00|402|400|402|400|403|401|401|400|2300
1696437600000|2023-10-04 16:40:00|401|399|403|401|403|401|401|399|700
1696437900000|2023-10-04 16:45:00|404|402|404|402|404|403|404|402|2700
1696438200000|2023-10-04 16:50:00|403|401|402|401|404|402|402|401|100
1696438500000|2023-10-04 16:55:00|404|400|404|402|404|402|404|400|2300
1696438800000|2023-10-04 17:00:00|403|401|402|400|403|402|402|400|700
1696439100000|2023-10-04 17:05:00||401||400||401||400|0
1696439400000|2023-10-04 17:10:00|403|401|403|401|403|401|402|400|0
1696439700000|2023-10-04 17:15:00|402|402|403|401|403|402|402|401|100
1696440000000|2023-10-04 17:20:00||402||401||402||401|0
1696440300000|2023-10-04 17:25:00|402|400|401|400|402|400|401|399|2000
1696440600000|2023-10-04 17:30:00||399||399||400||399|200
1696440900000|2023-10-04 17:35:00|400|400|401|399|401|400|400|399|100
1696441500000|2023-10-04 17:45:00|402|400|402|400|402|400|401|400|300
1696441800000|2023-10-04 17:50:00|401|399|401|399|402|400|400|399|100
1696442400000|2023-10-04 18:00:00|400|398|400|398|400|398|399|398|100
1696442700000|2023-10-04 18:05:00|399||400||400||399||0
1696443000000|2023-10-04 18:10:00||399||398||399||398|0
1696443300000|2023-10-04 18:15:00|402|399|403|401|403|401|402|399|2500
1696443600000|2023-10-04 18:20:00|402|400|402|400|402|400|402|400|400
1696443900000|2023-10-04 18:25:00|401|401|403|401|403|401|401|400|200
1696444500000|2023-10-04 18:35:00|402|400|403|401|403|401|402|400|1100
1696445100000|2023-10-04 18:45:00||402||401||402||401|400
1696445400000|2023-10-04 18:50:00||402||402||402||402|1000
1696445700000|2023-10-04 18:55:00|404|403|406|404|406|404|403|401|2100
1696446000000|2023-10-04 19:00:00|407|405|406|404|407|405|406|404|0
1696446300000|2023-10-04 19:05:00|407|405|408|406|408|406|406|405|100
1696446600000|2023-10-04 19:10:00|407|407|407|405|407|407|407|405|300
1696446900000|2023-10-04 19:15:00|408|406|409|407|409|407|408|406|2000
1696447200000|2023-10-04 19:20:00|408||409||409||408||2400
1696447500000|2023-10-04 19:25:00|410|408|410|408|410|408|409|408|4600
1696447800000|2023-10-04 19:30:00|409|409|409|408|411|409|409|408|700
1696448100000|2023-10-04 19:35:00|||||||||3900
1696448400000|2023-10-04 19:40:00||407||408||408||407|0
1696449000000|2023-10-04 19:50:00|408|407|408|407|408|407|408|407|3200
1696449300000|2023-10-04 19:55:00|409|408|411|407|411|408|408|406|4200
1696512600000|2023-10-05 13:30:00|412|408|413|410|425|421|412|407|23500
1696512900000|2023-10-05 13:35:00|412|409|406|403|415|413|406|403|7600
1696513200000|2023-10-05 13:40:00|405|402|408|405|411|408|404|402|15500
1696513500000|2023-10-05 13:45:00|407|404|405|404|408|405|404|402|400
1696513800000|2023-10-05 13:50:00|406|405|405|403|407|405|402|400|800
1696514100000|2023-10-05 13:55:00|406|404|405|403|406|405|405|403|1300
1696514400000|2023-10-05 14:00:00|404|402|404|402|404|402|402|400|600
1696514700000|2023-10-05 14:05:00|403|403|406|404|406|404|403|402|500
1696515000000|2023-10-05 14:10:00|405|403|407|405|408|406|405|403|300
1696515300000|2023-10-05 14:15:00|408|406|411|408|411|410|408|406|500
1696515600000|2023-10-05 14:20:00|410|409|408|406|411|409|408|406|500
1696515900000|2023-10-05 14:25:00|407|407|408|406|409|407|407|406|200
1696516200000|2023-10-05 14:30:00|409|407|408|406|409|407|406|405|1300
1696516500000|2023-10-05 14:35:00|407|405|403|401|407|405|403|401|2100
1696516800000|2023-10-05 14:40:00|404|402|404|402|405|403|403|401|0
1696517100000|2023-10-05 14:45:00|405|403|404|403|406|404|404|402|0
1696517400000|2023-10-05 14:50:00|405|402|406|404|406|404|405|402|5100
1696517700000|2023-10-05 14:55:00|405|403|404|403|406|404|404|403|200
1696518000000|2023-10-05 15:00:00|405|402|402|400|405|403|401|400|5200
1696518300000|2023-10-05 15:05:00|401|399|401|399|402|399|400|399|900
1696518600000|2023-10-05 15:10:00|400|398|401|399|401|399|399|397|1600
1696518900000|2023-10-05 15:15:00|400|398|401|399|401|399|399|398|300
1696519200000|2023-10-05 15:20:00|400|400|402|400|402|400|400|399|1200
1696519500000|2023-10-05 15:25:00|401|399|401|399|402|400|400|399|800
1696519800000|2023-10-05 15:30:00|400|396|398|396|401|397|397|396|300
1696520100000|2023-10-05 15:35:00|397|397|399|398|400|398|397|397|700
1696520400000|2023-10-05 15:40:00|400|397|400|398|401|399|399|397|200
1696520700000|2023-10-05 15:45:00|399|399|401|399|401|400|399|399|0
1696521000000|2023-10-05 15:50:00|400|398|400|399|400|399|399|398|200
1696521300000|2023-10-05 15:55:00|401|398|398|396|401|399|397|396|2200
1696521600000|2023-10-05 16:00:00|397|397|398|396|399|397|397|396|0
1696521900000|2023-10-05 16:05:00|397|397|398|396|398|397|397|396|100
1696522200000|2023-10-05 16:10:00|397|395|399|396|399|397|396|395|200
1696522500000|2023-10-05 16:15:00|398|397|399|397|399|397|398|396|0
1696522800000|2023-10-05 16:20:00|398|396|397|395|399|397|396|394|6800
1696523100000|2023-10-05 16:25:00|396|396|397|395|397|396|396|395|800
1696523400000|2023-10-05 16:30:00|398|396|398|396|399|397|398|396|0
1696523700000|2023-10-05 16:35:00|399|397|398|397|400|398|398|396|300
1696524000000|2023-10-05 16:40:00|397|396|396|395|397|396|396|395|1000
1696524300000|2023-10-05 16:45:00|397||397||397||396||0
1696524600000|2023-10-05 16:50:00|396|394|395|393|397|394|395|393|900
1696524900000|2023-10-05 16:55:00|396|394|396|394|396|394|395|393|100
1696525200000|2023-10-05 17:00:00|395|393|395|393|396|394|395|393|300
1696525500000|2023-10-05 17:05:00|394|394|394|393|395|394|394|393|200
1696525800000|2023-10-05 17:10:00|395||395||395||394||0
1696526100000|2023-10-05 17:15:00||394||393||394||393|0
1696526400000|2023-10-05 17:20:00|396|394|396|394|396|394|395|393|700
1696526700000|2023-10-05 17:25:00|397|395|397|395|397|395|397|395|300
1696527000000|2023-10-05 17:30:00|396||397||397||396||0
1696527300000|2023-10-05 17:35:00|398|396|397|396|398|396|397|396|200
1696527600000|2023-10-05 17:40:00|398||398||398||397||0
1696527900000|2023-10-05 17:45:00|397|397|400|398|400|398|397|397|1200
1696528200000|2023-10-05 17:50:00|399|397|399|397|400|397|398|397|100
1696528500000|2023-10-05 17:55:00|398||399||399||398||100
1696528800000|2023-10-05 18:00:00|400|398|401|400|402|400|399|398|100
1696529100000|2023-10-05 18:05:00|402|399|401|399|402|400|401|399|0
1696529400000|2023-10-05 18:10:00|400|400|401|399|402|400|400|399|0
1696529700000|2023-10-05 18:15:00|402|400|402|400|402|400|402|400|0
1696530000000|2023-10-05 18:20:00|401|399|402|400|402|400|401|399|0
1696530300000|2023-10-05 18:25:00|401|399|402|400|402|400|401|399|0
1696530600000|2023-10-05 18:30:00|403|402|405|403|405|403|403|401|300
1696530900000|2023-10-05 18:35:00|404|402|406|404|406|404|404|402|0
1696531200000|2023-10-05 18:40:00|407|405|408|406|408|406|407|405|2000
1696531500000|2023-10-05 18:45:00|407|405|407|405|408|406|407|405|200
1696531800000|2023-10-05 18:50:00|409|407|409|407|410|408|408|406|1000
1696532100000|2023-10-05 18:55:00|408|406|409|407|409|407|407|405|300
1696532400000|2023-10-05 19:00:00|408|406|408|407|410|408|408|406|1600
1696532700000|2023-10-05 19:05:00|409|406|408|407|409|407|408|406|1600
1696533000000|2023-10-05 19:10:00|407|406|407|405|407|407|406|405|300
1696533300000|2023-10-05 19:15:00|406|406|407|405|408|406|406|405|500
1696533600000|2023-10-05 19:20:00|406|406|406|404|406|406|406|404|700
1696533900000|2023-10-05 19:25:00|405|405|406|404|407|405|405|404|300
1696534200000|2023-10-05 19:30:00|405||406||406||405||0
1696534500000|2023-10-05 19:35:00|405||406||406||405||700
1696534800000|2023-10-05 19:40:00|405|403|403|401|405|403|403|401|4600
1696535400000|2023-10-05 19:50:00|402|402|402|401|402|402|402|401|800
1696535700000|2023-10-05 19:55:00||400||400||401||400|1000
1696599000000|2023-10-06 13:30:00|399|393|403|401|405|402|396|392|12300
1696599300000|2023-10-06 13:35:00|404|400|400|398|404|401|400|397|2900
1696599600000|2023-10-06 13:40:00|399|397|397|395|400|398|397|395|400
1696599900000|2023-10-06 13:45:00|398|396|396|395|400|398|396|395|900
1696600200000|2023-10-06 13:50:00|397|396|400|398|400|398|396|395|100
1696600500000|2023-10-06 13:55:00|397|394|399|397|399|397|396|394|400
1696600800000|2023-10-06 14:00:00|398|398|399|398|400|398|398|398|100
1696601100000|2023-10-06 14:05:00|400|397|399|397|400|398|397|396|600
1696601400000|2023-10-06 14:10:00|398|396|401|399|401|399|398|396|300
1696601700000|2023-10-06 14:15:00|402|400|403|401|403|401|401|400|600
1696602000000|2023-10-06 14:20:00|402|400|404|402|404|402|400|398|500
1696602300000|2023-10-06 14:25:00|405|403|407|405|407|405|404|402|1300
1696602600000|2023-10-06 14:30:00|408|406|407|406|408|407|407|405|800
1696602900000|2023-10-06 14:35:00|409|405|411|409|411|410|409|405|4600
1696603200000|2023-10-06 14:40:00|410|408|411|409|412|410|410|408|1800
1696603500000|2023-10-06 14:45:00|410|410|409|407|410|410|408|407|2300
1696603800000|2023-10-06 14:50:00|410|408|410|408|411|409|409|407|1700
1696604100000|2023-10-06 14:55:00|411|407|410|408|411|408|408|407|100
1696604400000|2023-10-06 15:00:00|411|409|411|409|411|409|410|409|0
1696604700000|2023-10-06 15:05:00|410|408|412|410|412|411|410|408|3800
1696605000000|2023-10-06 15:10:00|411|411|412|411|412|411|411|410|1700
1696605300000|2023-10-06 15:15:00|411|410|410|408|412|410|410|408|500
1696605600000|2023-10-06 15:20:00|411|409|411|410|412|410|411|409|300
1696605900000|2023-10-06 15:25:00|412|411|414|412|414|412|412|411|700
1696606200000|2023-10-06 15:30:00|415|413|417|415|417|415|415|413|700
1696606500000|2023-10-06 15:35:00|418|416|417|415|418|416|416|415|3500
1696606800000|2023-10-06 15:40:00|418|416|419|417|419|417|418|416|1800
1696607100000|2023-10-06 15:45:00|418|416|418|417|419|417|417|416|1600
1696607400000|2023-10-06 15:50:00|419|418|419|417|420|418|419|417|1600
1696607700000|2023-10-06 15:55:00|420|418|418|417|420|418|418|416|2700
1696608000000|2023-10-06 16:00:00|420|418|421|419|421|420|420|418|3400
1696608300000|2023-10-06 16:05:00|423|420|424|421|424|421|422|419|500
1696608600000|2023-10-06 16:10:00|423|422|420|419|424|422|420|419|5100
1696608900000|2023-10-06 16:15:00|419|418|419|417|420|418|418|417|1800
1696609200000|2023-10-06 16:20:00|418|416|417|415|418|417|417|415|200
1696609500000|2023-10-06 16:25:00|418|416|417|415|418|416|417|415|1800
1696609800000|2023-10-06 16:30:00|418|416|416|414|419|417|416|414|200
1696610100000|2023-10-06 16:35:00|417|415|418|416|418|416|417|415|500
1696610400000|2023-10-06 16:40:00|420|417|420|418|420|418|420|416|500
1696610700000|2023-10-06 16:45:00|419|419|419|417|420|419|418|417|2700
1696611000000|2023-10-06 16:50:00|420|418|420|418|420|418|419|417|400
1696611300000|2023-10-06 16:55:00|419||419||420||419||0
1696611600000|2023-10-06 17:00:00|||||||||100
1696611900000|2023-10-06 17:05:00|418|417|419|417|419|417|418|417|800
1696612200000|2023-10-06 17:10:00|420|418|420|418|420|418|420|417|1700
1696612500000|2023-10-06 17:15:00|417|415|417|415|417|415|417|415|400
1696612800000|2023-10-06 17:20:00|418|416|423|421|423|422|418|416|2900
1696613100000|2023-10-06 17:25:00|424|422|424|422|424|422|424|421|600
1696613400000|2023-10-06 17:30:00|425|423|425|423|425|423|424|423|500
1696613700000|2023-10-06 17:35:00|424|424|425|423|425|424|424|422|100
1696614000000|2023-10-06 17:40:00|424|422|424|422|424|422|423|421|400
1696614300000|2023-10-06 17:45:00|423|421|422|420|424|421|422|420|0
1696614600000|2023-10-06 17:50:00|423|421|423|422|424|422|422|421|0
1696615200000|2023-10-06 18:00:00|422|421|424|423|424|423|422|421|5500
1696615500000|2023-10-06 18:05:00|423|422|423|421|423|422|423|421|0
1696616100000|2023-10-06 18:15:00|422||422||423||422||0
1696616400000|2023-10-06 18:20:00||420||420||421||420|1200
1696616700000|2023-10-06 18:25:00|423|421|424|423|425|423|423|421|600
1696617000000|2023-10-06 18:30:00|423|422|422|421|424|422|422|421|1600
1696617300000|2023-10-06 18:35:00|421|420|422|421|422|421|421|420|100
1696617900000|2023-10-06 18:45:00|423|422|423|422|424|422|423|422|600
1696618200000|2023-10-06 18:50:00|424|423|424|422|425|423|424|422|3400
1696618500000|2023-10-06 18:55:00|423|423|424|423|425|423|423|422|100
1696618800000|2023-10-06 19:00:00||422||422||422||422|0
1696619100000|2023-10-06 19:05:00|425|423|425|424|425|424|424|423|1100
1696619400000|2023-10-06 19:10:00|424|423|425|423|425|423|424|422|2100
1696619700000|2023-10-06 19:15:00|426|424|425|424|426|424|425|424|300
1696620000000|2023-10-06 19:20:00|426|425|427|426|427|426|426|425|1400
1696620300000|2023-10-06 19:25:00|428|427|429|427|429|428|427|426|3900
1696620600000|2023-10-06 19:30:00|428|426|427|426|428|426|427|426|400
1696620900000|2023-10-06 19:35:00|428||428||428||427||100
1696621200000|2023-10-06 19:40:00|427|427|427|426|427|427|427|426|400
1696621500000|2023-10-06 19:45:00|426|425|426|424|426|425|426|424|200
1696621800000|2023-10-06 19:50:00|425|425|426|425|426|425|423|422|3700
1696622100000|2023-10-06 19:55:00|427|426|429|424|429|426|426|424|3300
1696944600000|2023-10-10 13:30:00|424|417|427|423|429|426|420|416|4000
1696944900000|2023-10-10 13:35:00|426|424|426|424|427|424|424|421|3100
1696945200000|2023-10-10 13:40:00|425|423|425|423|429|427|424|422|1200
1696945500000|2023-10-10 13:45:00|426|424|426|424|428|426|425|423|200
1696945800000|2023-10-10 13:50:00|427|425|431|429|431|430|426|424|1200
1696946100000|2023-10-10 13:55:00|430|428|428|427|431|429|426|424|900
1696946400000|2023-10-10 14:00:00|429|428|433|431|433|431|428|428|1200
1696946700000|2023-10-10 14:05:00|432|432|434|432|434|432|432|432|700
1696947000000|2023-10-10 14:10:00|436|433|436|433|437|434|434|433|700
1696947300000|2023-10-10 14:15:00|437|434|440|437|441|437|436|434|400
1696947600000|2023-10-10 14:20:00|441|439|443|441|443|442|440|438|6000
1696947900000|2023-10-10 14:25:00|442|440|439|437|442|440|439|437|2900
1696948200000|2023-10-10 14:30:00|438|436|440|438|442|440|438|436|900
1696948500000|2023-10-10 14:35:00|441|439|441|439|442|441|440|438|5600
1696948800000|2023-10-10 14:40:00|439|437|441|440|441|440|439|437|15300
1696949100000|2023-10-10 14:45:00|440|439|439|437|441|439|438|436|3300
1696949400000|2023-10-10 14:50:00|438|436|440|438|440|438|437|435|300
1696949700000|2023-10-10 14:55:00|439|437|439|437|440|438|438|436|0
1696950000000|2023-10-10 15:00:00|438|438|440|438|440|438|438|438|1200
1696950300000|2023-10-10 15:05:00|441|439|439|437|441|439|439|437|600
1696950600000|2023-10-10 15:10:00|438|436|441|439|441|439|438|436|700
1696950900000|2023-10-10 15:15:00|440|438|441|439|441|439|439|437|300
1696951200000|2023-10-10 15:20:00|440|438|438|436|440|438|438|436|400
1696951500000|2023-10-10 15:25:00|439|437|439|437|439|438|439|436|100
1696951800000|2023-10-10 15:30:00|438|438|439|437|439|438|438|436|400
1696952100000|2023-10-10 15:35:00|438|438|435|434|439|438|435|434|800
1696952400000|2023-10-10 15:40:00|436|435|436|434|437|435|436|434|0
1696952700000|2023-10-10 15:45:00|435|435|436|434|436|435|435|434|2400
1696953000000|2023-10-10 15:50:00|437|435|437|435|437|436|437|434|0
1696953300000|2023-10-10 15:55:00|439|436|440|438|440|439|439|435|1100
1696953600000|2023-10-10 16:00:00|439|437|439|437|440|439|439|436|200
1696953900000|2023-10-10 16:05:00|438|436|439|437|439|438|438|436|100
1696954200000|2023-10-10 16:10:00||438||437||438||437|0
1696954500000|2023-10-10 16:15:00|440|438|439|438|440|438|439|437|100
1696954800000|2023-10-10 16:20:00|438|437|437|435|438|438|436|434|700
1696955100000|2023-10-10 16:25:00|438|436|440|438|440|438|438|436|100
1696955400000|2023-10-10 16:30:00|439|437|440|438|440|439|439|437|0
1696955700000|2023-10-10 16:35:00|439|439|440|438|440|439|439|438|200
1696956000000|2023-10-10 16:40:00|441|439|440|438|441|440|440|438|7400
1696956300000|2023-10-10 16:45:00|441|439|441|439|442|440|441|439|3200
1696956600000|2023-10-10 16:50:00|442|440|441|439|442|441|440|438|400
1696957200000|2023-10-10 17:00:00|440|440|439|437|440|440|439|437|1100
1696957500000|2023-10-10 17:05:00|438|436|436|435|439|437|435|434|13100
1696957800000|2023-10-10 17:10:00|437|434|435|434|437|434|435|434|500
1696958100000|2023-10-10 17:15:00|434|433|435|434|435|434|434|433|1400
1696958400000|2023-10-10 17:20:00|436|435|436|434|436|435|436|434|100
1696958700000|2023-10-10 17:25:00|438|435|438|436|438|436|438|435|300
1696959300000|2023-10-10 17:35:00|437||438||438||437||0
1696959600000|2023-10-10 17:40:00|437||437||437||437||0
1696959900000|2023-10-10 17:45:00|436|435|436|434|437|435|436|433|1800
1696960200000|2023-10-10 17:50:00|435|433|434|432|435|434|434|432|2800
1696960800000|2023-10-10 18:00:00|435|433|435|433|435|433|435|433|1700
1696961100000|2023-10-10 18:05:00|436|434|436|434|436|434|436|434|100
1696961700000|2023-10-10 18:15:00|435|433|436|434|436|434|434|433|600
1696962000000|2023-10-10 18:20:00|435||436||436||435||100
1696962600000|2023-10-10 18:30:00|435||436||436||435||0
1696962900000|2023-10-10 18:35:00|437|435|437|435|437|435|436|435|0
1696963200000|2023-10-10 18:40:00|436|434|436|434|436|434|436|434|300
1696963500000|2023-10-10 18:45:00|435|433|434|433|435|433|434|432|200
1696963800000|2023-10-10 18:50:00|433|432|432|431|433|433|432|431|700
1696964100000|2023-10-10 18:55:00|433|430|433|431|433|431|432|430|300
1696964400000|2023-10-10 19:00:00|432|430|433|431|433|431|432|430|0
1696964700000|2023-10-10 19:05:00|432|430|432|430|432|430|432|430|0
1696965000000|2023-10-10 19:10:00|431|431|432|430|432|431|431|430|100
1696965300000|2023-10-10 19:15:00|431|431|432|430|432|431|431|430|500
1696965600000|2023-10-10 19:20:00|431|431|432|430|432|431|431|430|300
1696966200000|2023-10-10 19:30:00|431||431||431||431||0
1696966500000|2023-10-10 19:35:00|432|431|431|430|432|431|431|430|1600
1696966800000|2023-10-10 19:40:00|||||||||100
1696967100000|2023-10-10 19:45:00|||||||||100
1696967400000|2023-10-10 19:50:00|||||||||500
1696967700000|2023-10-10 19:55:00|432||437||437||432||4000
1697031000000|2023-10-11 13:30:00|431|426|433|431|435|432|430|426|300
1697031300000|2023-10-11 13:35:00|434|432|433|430|434|432|430|428|3600
1697031600000|2023-10-11 13:40:00|432|432|432|430|434|432|431|429|200
1697031900000|2023-10-11 13:45:00|431|428|424|422|431|428|424|421|6000
1697032200000|2023-10-11 13:50:00|425|423|424|422|427|425|423|421|400
1697032500000|2023-10-11 13:55:00|423|421|424|422|424|422|423|421|0
1697032800000|2023-10-11 14:00:00|423|421|418|416|423|421|417|416|3500
1697033100000|2023-10-11 14:05:00|419|417|420|418|420|418|418|416|100
1697033400000|2023-10-11 14:10:00|421|419|419|418|421|419|419|418|0
1697033700000|2023-10-11 14:15:00|420|419|420|418|423|421|418|417|4600
1697034000000|2023-10-11 14:20:00|419|417|420|418|420|418|417|416|1300
1697034300000|2023-10-11 14:25:00|419|417|416|414|419|417|415|413|1400
1697034600000|2023-10-11 14:30:00|415|413|416|414|418|416|414|413|7400
1697034900000|2023-10-11 14:35:00|417|415|417|415|418|416|414|412|5500
1697035200000|2023-10-11 14:40:00|416|414|415|413|419|416|414|412|5800
1697035500000|2023-10-11 14:45:00|414|412|415|413|417|416|414|412|11700
1697035800000|2023-10-11 14:50:00|416|414|418|417|418|417|416|414|100
1697036100000|2023-10-11 14:55:00|417|416|418|417|418|417|417|416|500
1697036400000|2023-10-11 15:00:00|420|418|419|417|420|418|418|416|500
1697036700000|2023-10-11 15:05:00|420|418|419|417|420|418|419|417|0
1697037300000|2023-10-11 15:15:00|418|416|417|415|419|416|416|415|300
1697037600000|2023-10-11 15:20:00|416|414|415|414|417|414|415|414|100
1697037900000|2023-10-11 15:25:00|416|415|414|413|416|415|414|413|200
1697038200000|2023-10-11 15:30:00|413|412|413|412|414|412|413|412|100
1697038500000|2023-10-11 15:35:00|414|411|413|412|414|412|413|411|700
1697038800000|2023-10-11 15:40:00|414|413|412|410|414|413|412|410|4900
1697039100000|2023-10-11 15:45:00|413|411|414|412|414|412|412|410|800
1697039400000|2023-10-11 15:50:00|415|413|413|412|415|413|413|412|200
1697039700000|2023-10-11 15:55:00|414|411|413|411|414|411|412|411|200
1697040000000|2023-10-11 16:00:00|412|410|412|410|413|411|412|410|100
1697040300000|2023-10-11 16:05:00||411||411||411||410|300
1697040600000|2023-10-11 16:10:00|409|410|409|408|409|411|409|407|500
1697040900000|2023-10-11 16:15:00|410|409|411|409|411|409|410|409|300
1697041200000|2023-10-11 16:20:00|410|408|410|409|411|409|410|408|10900
1697041500000|2023-10-11 16:25:00|407|408|407|406|407|408|407|405|2600
1697041800000|2023-10-11 16:30:00|409|408|410|409|410|409|409|407|300
1697042100000|2023-10-11 16:35:00|411|410|411|410|411|410|411|409|0
1697042400000|2023-10-11 16:40:00|412|411|412|410|412|411|412|410|0
1697042700000|2023-10-11 16:45:00|411||412||412||411||0
1697043000000|2023-10-11 16:50:00|411|411|411|409|411|411|411|409|1900
1697043300000|2023-10-11 16:55:00|410||410||410||410||0
1697043600000|2023-10-11 17:00:00|||||||||100
1697043900000|2023-10-11 17:05:00|409|408|409|408|409|408|409|408|600
1697044200000|2023-10-11 17:10:00|||||||||100
1697044500000|2023-10-11 17:15:00|410|409|410|408|410|409|410|408|800
1697044800000|2023-10-11 17:20:00||409||409||409||408|0
1697045100000|2023-10-11 17:25:00||408||408||409||408|0
1697045400000|2023-10-11 17:30:00||409||408||409||408|1800
1697045700000|2023-10-11 17:35:00|409|407|409|407|409|407|408|407|100
1697046000000|2023-10-11 17:40:00||408||407||408||407|0
1697046300000|2023-10-11 17:45:00|408|406|407|406|408|406|407|406|1000
1697046600000|2023-10-11 17:50:00||405||406||406||405|1900
1697046900000|2023-10-11 17:55:00|409|407|410|407|410|407|409|406|300
1697047200000|2023-10-11 18:00:00|409|408|408|406|409|408|407|406|500
1697047500000|2023-10-11 18:05:00|405|403|405|403|405|404|405|403|200
1697047800000|2023-10-11 18:10:00||404||404||404||404|0
1697048100000|2023-10-11 18:15:00|406|405|406|405|406|405|406|404|1500
1697048400000|2023-10-11 18:20:00|407|404|409|407|409|408|407|404|1000
1697048700000|2023-10-11 18:25:00|410|408|410|408|412|410|410|407|1900
1697049000000|2023-10-11 18:30:00||409||408||409||408|0
1697049300000|2023-10-11 18:35:00||409||408||409||408|900
1697049900000|2023-10-11 18:45:00|409|407|409|407|409|407|409|407|0
1697050200000|2023-10-11 18:50:00|410|408|411|409|411|410|410|408|700
1697050500000|2023-10-11 18:55:00|412|410|412|410|412|411|411|409|300
1697051100000|2023-10-11 19:05:00|411|409|411|409|411|409|411|409|3900
1697051700000|2023-10-11 19:15:00|410|410|411|409|411|410|410|409|200
1697052000000|2023-10-11 19:20:00|410||410||410||410||1600
1697052300000|2023-10-11 19:25:00|412|410|412|410|412|410|412|410|500
1697052600000|2023-10-11 19:30:00|411|409|410|409|411|409|410|409|100
1697052900000|2023-10-11 19:35:00|409|408|409|408|409|408|409|407|100
1697053200000|2023-10-11 19:40:00||407||408||408||407|400
1697053500000|2023-10-11 19:45:00|410|409|410|409|410|409|410|409|300
1697053800000|2023-10-11 19:50:00|409|408|410|409|410|409|409|408|2300
1697054100000|2023-10-11 19:55:00||408||409||409||408|3700
1697117400000|2023-10-12 13:30:00|412|406|407|404|412|408|407|403|2700
1697117700000|2023-10-12 13:35:00|408|405|405|403|411|409|405|403|4100
1697118000000|2023-10-12 13:40:00|406|404|403|402|407|405|403|402|2700
1697118300000|2023-10-12 13:45:00|404|400|403|401|404|401|402|400|200
1697118600000|2023-10-12 13:50:00|404|402|405|403|406|404|403|401|0
1697118900000|2023-10-12 13:55:00|406|404|405|404|407|405|404|402|3000
1697119200000|2023-10-12 14:00:00|406|403|405|403|406|404|405|403|600
1697119500000|2023-10-12 14:05:00|404|402|407|405|410|408|404|402|8900
1697119800000|2023-10-12 14:10:00|406|404|408|406|410|408|405|403|17700
1697120100000|2023-10-12 14:15:00|407|405|406|404|408|406|405|404|500
1697120400000|2023-10-12 14:20:00|405|403|407|405|407|405|405|403|500
1697120700000|2023-10-12 14:25:00|406|404|406|404|407|404|405|404|1700
1697121000000|2023-10-12 14:30:00|405|405|403|401|405|405|403|401|500
1697121300000|2023-10-12 14:35:00|404|402|403|401|404|403|403|401|100
1697121600000|2023-10-12 14:40:00|404|402|404|402|404|403|403|401|100
1697121900000|2023-10-12 14:45:00|405|403|405|403|406|404|405|403|400
1697122200000|2023-10-12 14:50:00|404|404|404|402|405|404|404|402|1700
1697122500000|2023-10-12 14:55:00|403|401|403|402|404|402|403|401|300
1697122800000|2023-10-12 15:00:00|402|401|402|401|403|402|402|401|1200
1697123100000|2023-10-12 15:05:00|401|400|402|400|402|400|401|400|2900
1697123400000|2023-10-12 15:10:00||401||401||401||400|0
1697123700000|2023-10-12 15:15:00|404|402|404|402|404|402|404|402|200
1697124000000|2023-10-12 15:20:00|403|403|403|402|404|403|403|402|200
1697124300000|2023-10-12 15:25:00|404|401|402|401|404|402|402|401|1600
1697124600000|2023-10-12 15:30:00|403|400|403|401|404|402|403|400|100
1697124900000|2023-10-12 15:35:00|404|402|404|402|404|402|403|401|200
1697125200000|2023-10-12 15:40:00|403||404||404||403||4000
1697125500000|2023-10-12 15:45:00|403|401|403|401|404|401|403|401|500
1697125800000|2023-10-12 15:50:00|402||403||403||402||0
1697126100000|2023-10-12 15:55:00|404|402|404|402|404|402|403|401|0
1697126400000|2023-10-12 16:00:00|403|401|403|401|403|401|402|400|900
1697126700000|2023-10-12 16:05:00|402||403||403||402||0
1697127000000|2023-10-12 16:10:00|404|402|404|402|404|403|403|402|300
1697127300000|2023-10-12 16:15:00||403||403||403||403|0
1697127600000|2023-10-12 16:20:00||402||402||402||402|8400
1697127900000|2023-10-12 16:25:00||403||403||403||403|0
1697128200000|2023-10-12 16:30:00|405||405||405||405||200
1697128500000|2023-10-12 16:35:00||404||403||404||403|0
1697128800000|2023-10-12 16:40:00|407|405|407|405|407|405|407|405|100
1697129100000|2023-10-12 16:45:00|406|404|405|403|406|404|405|403|100
1697129400000|2023-10-12 16:50:00|406|404|406|404|406|404|406|403|0
1697129700000|2023-10-12 16:55:00|405|403|405|403|406|404|404|403|700
1697130000000|2023-10-12 17:00:00|404|401|403|401|405|401|403|401|1000
1697130300000|2023-10-12 17:05:00|402|400|401|400|402|400|401|400|100
1697130600000|2023-10-12 17:10:00|||||||||6400
1697130900000|2023-10-12 17:15:00|400|399|401|399|401|399|400|399|200
1697131200000|2023-10-12 17:20:00|400||400||400||400||0
1697131500000|2023-10-12 17:25:00|399|398|400|398|400|398|399|398|500
1697131800000|2023-10-12 17:30:00|399||400||400||399||0
1697132100000|2023-10-12 17:35:00|399|399|401|400|401|400|399|398|1500
1697132400000|2023-10-12 17:40:00|400|398|400|398|400|398|400|398|300
1697133300000|2023-10-12 17:55:00|401|399|400|398|401|399|400|398|100
1697133600000|2023-10-12 18:00:00|399||400||400||399||0
1697133900000|2023-10-12 18:05:00|399|396|398|396|400|396|398|396|3000
1697134200000|2023-10-12 18:10:00|397|395|397|395|398|395|397|395|4100
1697134800000|2023-10-12 18:20:00|398|396|398|396|398|396|397|396|900
1697135100000|2023-10-12 18:25:00|399|397|398|396|399|397|398|396|3400
1697135400000|2023-10-12 18:30:00|397||398||398||397||0
1697135700000|2023-10-12 18:35:00|399|397|399|397|399|397|398|397|200
1697136000000|2023-10-12 18:40:00|398|396|399|397|399|397|397|396|900
1697136300000|2023-10-12 18:45:00|398||399||399||398||0
1697136600000|2023-10-12 18:50:00|398|396|397|396|399|396|396|395|1700
1697136900000|2023-10-12 18:55:00|399|397|398|396|399|397|398|396|900
1697137200000|2023-10-12 19:00:00||397||396||397||396|0
1697137500000|2023-10-12 19:05:00|399|397|400|398|400|399|399|397|3200
1697137800000|2023-10-12 19:10:00|399|399|400|399|400|399|399|398|800
1697138100000|2023-10-12 19:15:00|399|398|399|398|399|398|399|398|500
1697138700000|2023-10-12 19:25:00|400||400||400||399||100
1697139000000|2023-10-12 19:30:00|399|399|400|399|400|399|399|399|200
1697139300000|2023-10-12 19:35:00|399|398|399|398|399|398|399|398|0
1697139600000|2023-10-12 19:40:00|||||||||100
1697140200000|2023-10-12 19:50:00|||||||||600
1697140500000|2023-10-12 19:55:00|398|397|398|395|398|397|398|395|4100
1697203800000|2023-10-13 13:30:00|404|396|400|397|408|400|400|395|2900
1697204100000|2023-10-13 13:35:00|399|396|402|400|403|401|398|395|13900
1697204400000|2023-10-13 13:40:00|403|399|403|401|404|402|398|395|18600
1697204700000|2023-10-13 13:45:00|402|400|403|400|403|401|398|396|15500
1697205000000|2023-10-13 13:50:00|402|399|405|403|405|403|400|398|11600
1697205300000|2023-10-13 13:55:00|406|404|403|401|406|404|403|400|1100
1697205600000|2023-10-13 14:00:00|402|400|401|399|403|401|401|399|3300
1697205900000|2023-10-13 14:05:00|402|400|402|400|403|401|402|399|300
1697206200000|2023-10-13 14:10:00|403|401|402|400|403|401|402|400|0
1697206500000|2023-10-13 14:15:00|403|401|402|400|403|401|402|400|6100
1697206800000|2023-10-13 14:20:00|401|398|400|399|401|400|400|398|1200
1697207100000|2023-10-13 14:25:00|399|397|398|396|400|398|398|396|4700
1697207400000|2023-10-13 14:30:00|397|397|398|396|398|397|397|396|500
1697207700000|2023-10-13 14:35:00|397|397|398|397|399|397|397|397|600
1697208000000|2023-10-13 14:40:00|399|398|400|398|400|398|398|398|400
1697208300000|2023-10-13 14:45:00|399|399|400|399|400|399|399|398|300
1697208600000|2023-10-13 14:50:00|399|398|394|393|400|398|394|393|4300
1697208900000|2023-10-13 14:55:00|396|394|397|395|397|396|395|394|3700
1697209200000|2023-10-13 15:00:00||396||395||396||395|0
1697209500000|2023-10-13 15:05:00||396||395||396||395|600
1697209800000|2023-10-13 15:10:00|396||396||397||396||0
1697210100000|2023-10-13 15:15:00|395|394|395|394|396|394|395|394|500
1697210400000|2023-10-13 15:20:00|394|393|393|391|394|393|393|391|1900
1697210700000|2023-10-13 15:25:00|392|392|392|390|392|392|391|390|2800
1697211000000|2023-10-13 15:30:00|391|391|391|390|392|391|391|390|300
1697211300000|2023-10-13 15:35:00|392||392||392||391||100
1697211600000|2023-10-13 15:40:00|391||391||392||391||300
1697211900000|2023-10-13 15:45:00|390|389|390|389|390|389|390|389|1200
1697212200000|2023-10-13 15:50:00|389|388|388|386|389|389|387|386|5000
1697212500000|2023-10-13 15:55:00|389|387|389|387|389|387|389|387|100
1697212800000|2023-10-13 16:00:00|390|388|391|390|391|390|390|387|0
1697213100000|2023-10-13 16:05:00|392||392||392||392||500
1697213400000|2023-10-13 16:10:00|391||391||391||391||0
1697213700000|2023-10-13 16:15:00|392||392||392||392||0
1697214000000|2023-10-13 16:20:00|393|391|393|392|394|392|393|391|700
1697214300000|2023-10-13 16:25:00|394|391|393|391|394|392|393|391|300
1697214600000|2023-10-13 16:30:00|392|392|394|392|394|392|392|392|1100
1697214900000|2023-10-13 16:35:00|395|393|395|393|395|393|395|393|0
1697215500000|2023-10-13 16:45:00|394|392|393|391|394|393|393|391|1200
1697215800000|2023-10-13 16:50:00|394|392|394|392|398|396|394|392|5100
1697216400000|2023-10-13 17:00:00|393|391|394|392|397|395|393|391|2900
1697216700000|2023-10-13 17:05:00|393|391|396|394|396|394|393|391|2700
1697217000000|2023-10-13 17:10:00|395|395|394|392|396|395|394|392|1300
1697217300000|2023-10-13 17:15:00|395|393|393|391|395|394|393|391|400
1697217600000|2023-10-13 17:20:00|392|392|391|390|392|392|391|390|6800
1697217900000|2023-10-13 17:25:00|392|389|392|390|394|392|391|389|3900
1697218200000|2023-10-13 17:30:00|391|389|391|389|391|390|391|389|800
1697218500000|2023-10-13 17:35:00|390|388|390|388|390|388|390|388|400
1697218800000|2023-10-13 17:40:00|391|389|391|389|391|389|390|388|200
1697219400000|2023-10-13 17:50:00|392|390|392|390|392|390|392|390|0
1697219700000|2023-10-13 17:55:00|391|389|391|389|391|389|390|389|0
1697220000000|2023-10-13 18:00:00|390|387|389|387|390|387|389|387|2500
1697220300000|2023-10-13 18:05:00|390|388|390|388|390|388|390|387|500
1697220900000|2023-10-13 18:15:00|389|389|390|388|390|389|389|388|200
1697221200000|2023-10-13 18:20:00|389||389||389||389||0
1697221500000|2023-10-13 18:25:00||387||388||388||387|300
1697221800000|2023-10-13 18:30:00|390|389|391|389|391|390|390|388|100
1697222100000|2023-10-13 18:35:00|390|390|391|390|391|390|390|389|700
1697222400000|2023-10-13 18:40:00|392|391|392|390|392|391|391|390|500
1697222700000|2023-10-13 18:45:00|391||392||392||391||0
1697223000000|2023-10-13 18:50:00|391||392||392||391||200
1697223600000|2023-10-13 19:00:00|393|391|393|391|393|391|393|391|500
1697223900000|2023-10-13 19:05:00|392|392|392|390|392|392|391|389|1200
1697224200000|2023-10-13 19:10:00||391||390||391||390|0
1697224800000|2023-10-13 19:20:00|393|391|392|390|393|391|392|390|1300
1697225100000|2023-10-13 19:25:00||391||390||391||390|500
1697225400000|2023-10-13 19:30:00|391||391||391||391||0
1697225700000|2023-10-13 19:35:00|390|389|391|389|391|390|390|389|3300
1697226000000|2023-10-13 19:40:00|390|390|390|389|390|390|390|389|400
1697226300000|2023-10-13 19:45:00|391|390|390|389|391|390|390|389|4300
1697226600000|2023-10-13 19:50:00|||||||||900
1697226900000|2023-10-13 19:55:00|389|388|399|389|399|389|389|388|4100
1697463000000|2023-10-16 13:30:00|416|410|427|423|432|430|416|410|34700
1697463300000|2023-10-16 13:35:00|426|421|419|416|431|429|417|415|13200
1697463600000|2023-10-16 13:40:00|417|415|418|416|421|418|413|411|10500
1697463900000|2023-10-16 13:45:00|417|414|402|400|420|417|401|398|18900
1697464200000|2023-10-16 13:50:00|403|401|406|404|410|407|402|400|7900
1697464500000|2023-10-16 13:55:00|405|402|404|402|405|402|401|399|3800
1697464800000|2023-10-16 14:00:00|403|401|402|400|405|403|400|398|9500
1697465100000|2023-10-16 14:05:00|401|401|402|400|402|401|398|397|2300
1697465400000|2023-10-16 14:10:00|403|401|403|400|404|403|400|398|2000
1697465700000|2023-10-16 14:15:00|404|401|409|407|410|408|404|401|6500
1697466000000|2023-10-16 14:20:00|408|406|413|411|413|411|408|406|4900
1697466300000|2023-10-16 14:25:00|412|410|414|413|414|413|410|409|3600
1697466600000|2023-10-16 14:30:00|415|414|411|408|419|418|411|408|13200
1697466900000|2023-10-16 14:35:00|410|409|408|407|411|410|408|406|100
1697467200000|2023-10-16 14:40:00|407|406|410|408|410|408|406|404|1500
1697467500000|2023-10-16 14:45:00|409|407|409|406|410|408|407|405|2300
1697467800000|2023-10-16 14:50:00|408|405|407|405|409|406|406|405|600
1697468100000|2023-10-16 14:55:00|406||407||407||406||0
1697468400000|2023-10-16 15:00:00|409|406|409|407|409|408|406|405|3900
1697468700000|2023-10-16 15:05:00|410|408|408|406|411|410|408|406|3500
1697469000000|2023-10-16 15:10:00|407|405|406|403|407|406|406|403|600
1697469300000|2023-10-16 15:15:00|405|404|403|401|405|404|403|401|500
1697469600000|2023-10-16 15:20:00|404|402|403|401|404|403|403|401|1600
1697469900000|2023-10-16 15:25:00|404|402|405|404|406|404|404|401|100
1697470200000|2023-10-16 15:30:00|407|405|405|403|407|405|405|403|4700
1697470500000|2023-10-16 15:35:00|404|402|406|404|408|406|403|402|1600
1697470800000|2023-10-16 15:40:00|405|403|407|406|407|406|405|403|1400
1697471100000|2023-10-16 15:45:00|406|405|409|407|409|407|405|403|300
1697471400000|2023-10-16 15:50:00|408|406|407|405|408|406|407|404|1000
1697471700000|2023-10-16 15:55:00|406|404|405|404|406|405|405|403|0
1697472000000|2023-10-16 16:00:00|406|403|408|407|408|407|406|403|800
1697472300000|2023-10-16 16:05:00|410|408|410|409|410|409|410|408|2500
1697472600000|2023-10-16 16:10:00|411|410|410|408|411|410|409|407|4600
1697472900000|2023-10-16 16:15:00|409|407|411|410|412|410|409|407|900
1697473200000|2023-10-16 16:20:00|412|411|412|411|412|411|412|410|600
1697473500000|2023-10-16 16:25:00|411|410|412|410|412|411|411|409|100
1697473800000|2023-10-16 16:30:00|413|411|413|411|413|411|413|411|0
1697474100000|2023-10-16 16:35:00|415|412|415|414|416|414|415|411|3300
1697474400000|2023-10-16 16:40:00|414|413|413|412|415|413|413|411|700
1697474700000|2023-10-16 16:45:00||411||411||412||411|600
1697475000000|2023-10-16 16:50:00|415|412|415|413|416|414|415|411|400
1697475300000|2023-10-16 16:55:00|414|412|414|413|414|413|413|412|1700
1697475600000|2023-10-16 17:00:00|415|414|417|415|417|415|414|414|1600
1697475900000|2023-10-16 17:05:00|416|416|418|417|418|417|416|415|1800
1697476200000|2023-10-16 17:10:00|417|416|419|417|421|419|417|416|4200
1697476500000|2023-10-16 17:15:00|418|418|418|417|418|418|418|416|2900
1697476800000|2023-10-16 17:20:00|417|416|415|413|417|416|414|412|800
1697477100000|2023-10-16 17:25:00|414|412|415|414|415|414|414|412|0
1697477400000|2023-10-16 17:30:00|416|413|416|415|416|415|416|413|0
1697477700000|2023-10-16 17:35:00|417||416||417||416||200
1697478000000|2023-10-16 17:40:00|417|416|417|416|417|416|417|415|300
1697478900000|2023-10-16 17:55:00|418|417|419|416|419|417|418|416|1900
1697479200000|2023-10-16 18:00:00|420|417|420|418|420|419|420|416|300
1697479500000|2023-10-16 18:05:00|419|419|421|420|422|420|419|417|4900
1697479800000|2023-10-16 18:10:00|424|419|423|421|424|423|423|419|8900
1697480100000|2023-10-16 18:15:00|424|422|424|422|424|422|423|421|600
1697480400000|2023-10-16 18:20:00|423|421|423|421|423|422|423|421|0
1697480700000|2023-10-16 18:25:00|425|422|424|422|425|424|424|421|2200
1697481000000|2023-10-16 18:30:00|423|421|423|421|423|421|419|418|5000
1697481300000|2023-10-16 18:35:00|422|422|420|418|422|422|420|418|3200
1697481600000|2023-10-16 18:40:00|421|419|420|419|421|419|420|418|100
1697481900000|2023-10-16 18:45:00|421|420|422|420|422|420|421|420|900
1697482200000|2023-10-16 18:50:00|423|421|424|422|424|422|423|421|100
1697482500000|2023-10-16 18:55:00|425|423|425|424|425|424|425|423|1100
1697482800000|2023-10-16 19:00:00|427|423|427|426|427|426|427|423|3100
1697483100000|2023-10-16 19:05:00|430|429|429|427|430|429|429|427|2400
1697483400000|2023-10-16 19:10:00|428|426|428|427|428|427|428|426|100
1697483700000|2023-10-16 19:15:00|429|428|428|427|429|428|428|427|6200
1697484000000|2023-10-16 19:20:00|429|428|430|429|430|429|429|428|3700
1697484300000|2023-10-16 19:25:00|431|428|431|429|431|430|430|428|400
1697484600000|2023-10-16 19:30:00|430|430|430|428|430|430|430|428|1400
1697484900000|2023-10-16 19:35:00|429|427|428|427|429|427|426|424|1800
1697485200000|2023-10-16 19:40:00|427|426|427|426|427|426|426|425|4700
1697485500000|2023-10-16 19:45:00|426|425|427|426|427|426|426|425|1100
1697485800000|2023-10-16 19:50:00|428|425|426|425|428|425|426|425|2600
1697486100000|2023-10-16 19:55:00|427|426|430|425|430|426|426|425|6300
1697549400000|2023-10-17 13:30:00|424|421|419|417|425|421|419|416|23500
1697549700000|2023-10-17 13:35:00|418|416|420|418|420|418|414|412|9600
1697550000000|2023-10-17 13:40:00|421|419|421|419|424|422|418|416|2600
1697550300000|2023-10-17 13:45:00|420|418|422|421|423|421|419|417|2500
1697550600000|2023-10-17 13:50:00|423|420|426|425|426|425|422|420|3900
1697550900000|2023-10-17 13:55:00|428|424|428|425|429|428|427|424|5300
1697551200000|2023-10-17 14:00:00|427|426|431|429|433|431|426|425|18000
1697551500000|2023-10-17 14:05:00|430|428|431|429|432|430|429|427|5300
1697551800000|2023-10-17 14:10:00|430|428|432|431|432|431|430|428|7700
1697552100000|2023-10-17 14:15:00|433|430|430|429|433|432|429|427|2300
1697552400000|2023-10-17 14:20:00|431|428|428|426|431|428|428|426|300
1697552700000|2023-10-17 14:25:00|429|427|429|427|430|429|429|427|600
1697553000000|2023-10-17 14:30:00|428|428|430|428|430|429|428|427|2800
1697553300000|2023-10-17 14:35:00|431|429|434|432|435|434|431|429|4700
1697553600000|2023-10-17 14:40:00|436|433|434|432|436|435|434|431|5700
1697553900000|2023-10-17 14:45:00|436|433|437|435|437|435|435|433|600
1697554200000|2023-10-17 14:50:00|436|434|435|434|436|435|435|433|600
1697554500000|2023-10-17 14:55:00|436|435|439|437|440|438|436|435|2600
1697554800000|2023-10-17 15:00:00|438|438|439|438|440|438|438|437|800
1697555100000|2023-10-17 15:05:00|440|439|437|435|441|439|436|435|900
1697555400000|2023-10-17 15:10:00|438|436|441|439|441|439|438|435|800
1697555700000|2023-10-17 15:15:00|440|438|437|436|440|439|436|434|1800
1697556000000|2023-10-17 15:20:00|438|437|438|436|438|437|438|436|200
1697556300000|2023-10-17 15:25:00|437|432|435|434|438|434|434|432|4600
1697556600000|2023-10-17 15:30:00|436|432|435|433|436|434|434|432|2300
1697556900000|2023-10-17 15:35:00|436|434|433|430|436|435|431|429|8100
1697557200000|2023-10-17 15:40:00|432||432||432||431||0
1697557500000|2023-10-17 15:45:00|430|431|430|429|430|431|430|429|10400
1697557800000|2023-10-17 15:50:00|431|428|429|427|431|429|428|426|3400
1697558100000|2023-10-17 15:55:00|430|428|427|425|431|430|427|425|12800
1697558400000|2023-10-17 16:00:00|429|426|428|426|430|428|428|426|700
1697558700000|2023-10-17 16:05:00||427||426||427||426|200
1697559000000|2023-10-17 16:10:00|427|427|428|427|430|428|427|425|4700
1697559300000|2023-10-17 16:15:00|429|428|431|429|431|429|429|428|1100
1697559600000|2023-10-17 16:20:00|430|428|430|429|432|430|430|428|1400
1697559900000|2023-10-17 16:25:00|431|430|431|429|431|430|431|429|0
1697560200000|2023-10-17 16:30:00|430|428|428|426|431|428|428|426|2300
1697560500000|2023-10-17 16:35:00|427|425|429|427|429|427|427|425|500
1697560800000|2023-10-17 16:40:00|430|428|429|427|430|428|429|427|200
1697561100000|2023-10-17 16:45:00|428|428|428|426|428|428|428|426|800
1697561400000|2023-10-17 16:50:00|429|427|429|428|430|428|429|426|600
1697561700000|2023-10-17 16:55:00|430|427|430|428|430|428|429|427|100
1697562000000|2023-10-17 17:00:00|431|429|430|428|431|429|429|427|1500
1697562300000|2023-10-17 17:05:00|429|429|431|429|432|430|429|428|1100
1697562600000|2023-10-17 17:10:00|430|430|431|429|432|430|430|429|2200
1697562900000|2023-10-17 17:15:00|430|428|429|428|430|428|429|427|200
1697563200000|2023-10-17 17:20:00||427||428||428||427|0
1697563500000|2023-10-17 17:25:00||427||428||428||427|100
1697563800000|2023-10-17 17:30:00|428|427|428|426|428|428|428|426|200
1697564100000|2023-10-17 17:35:00|427|425|427|425|427|425|427|425|1900
1697564400000|2023-10-17 17:40:00|426|426|427|426|428|426|426|425|3500
1697564700000|2023-10-17 17:45:00|426|425|426|425|426|425|426|425|2400
1697565000000|2023-10-17 17:50:00|424|422|424|423|424|423|424|422|2300
1697565300000|2023-10-17 17:55:00|425||425||425||424||300
1697565600000|2023-10-17 18:00:00|424|422|423|421|424|422|422|421|800
1697565900000|2023-10-17 18:05:00|422|422|424|422|424|422|422|422|100
1697566200000|2023-10-17 18:10:00|423|423|423|422|424|423|423|422|100
1697566500000|2023-10-17 18:15:00|||||||||200
1697566800000|2023-10-17 18:20:00|422|420|422|420|422|420|421|420|1300
1697567100000|2023-10-17 18:25:00|421||421||421||421||100
1697567400000|2023-10-17 18:30:00|420|419|420|419|420|419|420|419|700
1697567700000|2023-10-17 18:35:00||418||418||418||418|0
1697568000000|2023-10-17 18:40:00|421|419|421|419|421|420|421|419|2100
1697568300000|2023-10-17 18:45:00||420||420||420||420|0
1697568600000|2023-10-17 18:50:00|420|419|419|418|420|419|419|418|1000
1697568900000|2023-10-17 18:55:00|418|416|419|417|419|417|418|416|1700
1697569200000|2023-10-17 19:00:00|418|416|419|417|419|418|418|416|100
1697569500000|2023-10-17 19:05:00|418|418|419|418|419|418|418|418|1100
1697569800000|2023-10-17 19:10:00|||||||||700
1697570400000|2023-10-17 19:20:00|420|419|421|419|422|420|420|418|500
1697570700000|2023-10-17 19:25:00|420|420|420|419|420|420|420|419|800
1697571300000|2023-10-17 19:35:00|421|420|421|420|421|420|420|419|1200
1697571900000|2023-10-17 19:45:00|||||||||100
1697572200000|2023-10-17 19:50:00|422|421|425|424|425|424|422|421|3100
1697572500000|2023-10-17 19:55:00|423|423|428|419|428|423|422|419|4900
1697635800000|2023-10-18 13:30:00|423|418|428|425|430|428|422|418|3100
1697636100000|2023-10-18 13:35:00|429|426|423|421|430|427|423|421|1500
1697636400000|2023-10-18 13:40:00|422|420|422|421|424|422|422|419|5900
1697636700000|2023-10-18 13:45:00|421|420|420|418|422|420|420|417|16300
1697637000000|2023-10-18 13:50:00|419|417|419|416|420|417|415|413|14800
1697637300000|2023-10-18 13:55:00|418|415|415|414|419|417|415|414|2500
1697637600000|2023-10-18 14:00:00|414|413|415|413|416|414|412|410|4500
1697637900000|2023-10-18 14:05:00|416|414|416|415|417|415|415|413|700
1697638200000|2023-10-18 14:10:00|417|414|415|413|417|414|413|412|4700
1697638500000|2023-10-18 14:15:00|414|412|415|413|415|413|413|412|2500
1697638800000|2023-10-18 14:20:00|416|414|416|414|417|415|415|413|0
1697639100000|2023-10-18 14:25:00|415|415|415|414|417|415|415|414|500
1697639400000|2023-10-18 14:30:00|416|415|415|414|417|415|415|414|0
1697639700000|2023-10-18 14:35:00|414|412|413|411|414|412|412|410|8400
1697640000000|2023-10-18 14:40:00|414|412|413|411|414|412|413|411|0
1697640300000|2023-10-18 14:45:00|414|412|413|411|414|412|412|411|500
1697640600000|2023-10-18 14:50:00|412|410|410|409|413|410|410|408|1600
1697640900000|2023-10-18 14:55:00|411|408|410|408|411|409|410|408|1200
1697641200000|2023-10-18 15:00:00|411|409|410|408|411|410|409|408|100
1697641500000|2023-10-18 15:05:00|409|410|412|410|412|410|409|408|700
1697641800000|2023-10-18 15:10:00|411||412||412||411||0
1697642100000|2023-10-18 15:15:00|413|411|415|414|415|414|413|411|100
1697642400000|2023-10-18 15:20:00|414|413|412|410|414|413|412|410|1500
1697642700000|2023-10-18 15:25:00|413|411|414|412|414|412|412|410|0
1697643000000|2023-10-18 15:30:00|413|411|413|411|413|412|413|411|0
1697643300000|2023-10-18 15:35:00|412|410|412|410|412|410|412|410|700
1697643600000|2023-10-18 15:40:00|410|408|410|408|410|408|410|408|1400
1697643900000|2023-10-18 15:45:00|409|407|410|408|410|408|409|407|500
1697644200000|2023-10-18 15:50:00|411|409|410|408|411|409|410|408|100
1697644500000|2023-10-18 15:55:00|411|409|409|407|411|409|408|407|1600
1697644800000|2023-10-18 16:00:00|408|408|410|409|411|409|408|408|100
1697645100000|2023-10-18 16:05:00|411|408|409|407|411|408|408|406|700
1697645400000|2023-10-18 16:10:00|410|408|408|406|410|409|408|406|2800
1697645700000|2023-10-18 16:15:00|409|407|409|407|410|408|407|406|1200
1697646000000|2023-10-18 16:20:00|408|406|409|407|409|407|408|406|200
1697646300000|2023-10-18 16:25:00||408||407||408||407|100
1697646600000|2023-10-18 16:30:00|408|406|407|406|409|406|407|406|3200
1697646900000|2023-10-18 16:35:00|406|405|404|402|407|405|403|402|3700
1697647200000|2023-10-18 16:40:00|405|403|405|403|405|403|404|402|800
1697647500000|2023-10-18 16:45:00|406|404|406|405|407|405|405|403|200
1697647800000|2023-10-18 16:50:00|405|404|405|403|407|405|405|403|3900
1697648100000|2023-10-18 16:55:00|404|402|405|403|405|403|404|402|700
1697648400000|2023-10-18 17:00:00|404|402|405|402|406|404|403|402|1000
1697648700000|2023-10-18 17:05:00|406|403|404|402|406|404|404|402|0
1697649000000|2023-10-18 17:10:00|403|403|406|404|406|404|403|402|800
1697649300000|2023-10-18 17:15:00|405|405|406|404|406|405|405|404|2700
1697649600000|2023-10-18 17:20:00|405|403|405|403|406|404|405|403|500
1697649900000|2023-10-18 17:25:00|404|404|405|403|405|404|404|403|0
1697650200000|2023-10-18 17:30:00|404|404|404|402|405|404|404|402|5300
1697650500000|2023-10-18 17:35:00|403|403|402|401|404|403|402|401|2000
1697651100000|2023-10-18 17:45:00|401|400|402|400|402|400|401|399|1500
1697651400000|2023-10-18 17:50:00|403|401|403|401|403|401|403|400|0
1697651700000|2023-10-18 17:55:00||402||402||402||402|0
1697652000000|2023-10-18 18:00:00|402|401|402|401|402|401|402|401|700
1697652300000|2023-10-18 18:05:00|401|400|403|401|403|401|401|400|1500
1697652600000|2023-10-18 18:10:00|402|402|402|400|402|402|402|400|300
1697653800000|2023-10-18 18:30:00|403|401|403|401|403|402|403|401|100
1697654100000|2023-10-18 18:35:00|402||403||403||402||0
1697654700000|2023-10-18 18:45:00||402||402||402||402|1600
1697655000000|2023-10-18 18:50:00|402|401|402|400|402|401|402|400|900
1697655300000|2023-10-18 18:55:00|401||401||401||401||300
1697655900000|2023-10-18 19:05:00|400|399|400|399|400|399|400|399|2000
1697656200000|2023-10-18 19:10:00|399|398|398|397|399|398|398|396|3700
1697656500000|2023-10-18 19:15:00|399|398|400|398|400|398|399|398|300
1697656800000|2023-10-18 19:20:00|399||399||399||399||100
1697657100000|2023-10-18 19:25:00|398|397|399|397|399|397|398|397|600
1697657400000|2023-10-18 19:30:00|398|398|398|396|399|398|398|396|1000
1697657700000|2023-10-18 19:35:00|397|395|397|396|397|396|397|395|400
1697658000000|2023-10-18 19:40:00|397|395|398|396|399|396|397|395|600
1697658300000|2023-10-18 19:45:00|400|398|400|398|400|398|399|397|0
1697658600000|2023-10-18 19:50:00|399|397|400|398|400|398|399|397|600
1697658900000|2023-10-18 19:55:00|399|397|400|397|401|398|399|397|1500
1697722200000|2023-10-19 13:30:00|407|406|403|400|408|406|403|400|10400
1697722500000|2023-10-19 13:35:00|401|401|400|397|402|401|396|394|8700
1697722800000|2023-10-19 13:40:00|401|398|398|396|403|401|398|396|5600
1697723100000|2023-10-19 13:45:00|399|397|399|398|400|399|397|396|1400
1697723400000|2023-10-19 13:50:00|400|396|397|395|400|398|397|395|3800
1697723700000|2023-10-19 13:55:00|396|396|398|396|399|397|396|394|2200
1697724000000|2023-10-19 14:00:00|397|395|399|397|401|400|396|394|1300
1697724300000|2023-10-19 14:05:00|400|398|402|401|405|403|399|398|3700
1697724600000|2023-10-19 14:10:00|401|399|408|406|409|406|401|399|3800
1697724900000|2023-10-19 14:15:00|407|405|406|404|409|407|406|404|19400
1697725200000|2023-10-19 14:20:00|407|405|408|407|409|407|406|405|400
1697725500000|2023-10-19 14:25:00|409|406|401|399|409|406|401|399|8100
1697725800000|2023-10-19 14:30:00|402|400|401|400|402|400|401|399|200
1697726100000|2023-10-19 14:35:00|402|401|405|403|405|403|402|400|300
1697726400000|2023-10-19 14:40:00|406|404|406|404|407|405|404|402|300
1697726700000|2023-10-19 14:45:00|405|405|408|406|409|407|405|403|6100
1697727000000|2023-10-19 14:50:00|409|407|407|405|410|408|407|405|1300
1697727300000|2023-10-19 14:55:00|408|406|406|404|408|407|406|404|5400
1697727600000|2023-10-19 15:00:00|405|405|410|408|410|408|405|404|8000
1697727900000|2023-10-19 15:05:00|409|407|408|406|409|408|407|406|900
1697728200000|2023-10-19 15:10:00|409|407|410|408|410|409|409|407|4100
1697728500000|2023-10-19 15:15:00|409|407|405|403|409|408|405|403|2000
1697728800000|2023-10-19 15:20:00|404|402|404|402|404|403|404|401|300
1697729100000|2023-10-19 15:25:00|403|403|404|402|404|403|403|401|500
1697729400000|2023-10-19 15:30:00|405|403|404|403|405|404|404|402|100
1697729700000|2023-10-19 15:35:00|405|404|406|404|406|405|405|404|200
1697730000000|2023-10-19 15:40:00|407|405|408|406|408|406|406|404|0
1697730300000|2023-10-19 15:45:00|409|407|410|408|411|409|408|406|2600
1697730600000|2023-10-19 15:50:00|411|409|409|408|411|409|409|408|0
1697730900000|2023-10-19 15:55:00|408|407|408|406|409|407|406|405|500
1697731200000|2023-10-19 16:00:00|407|405|410|409|411|410|406|404|9500
1697731500000|2023-10-19 16:05:00|409|408|409|407|410|409|409|407|200
1697731800000|2023-10-19 16:10:00||408||407||408||407|0
1697732100000|2023-10-19 16:15:00|410|408|411|410|412|410|410|407|5100
1697732400000|2023-10-19 16:20:00|412|409|414|412|414|412|411|409|2300
1697732700000|2023-10-19 16:25:00|413|411|409|407|413|411|409|407|2200
1697733000000|2023-10-19 16:30:00|410|408|405|403|410|408|405|403|2900
1697733300000|2023-10-19 16:35:00|406|404|405|403|406|404|404|402|1100
1697733600000|2023-10-19 16:40:00|404|404|406|404|407|405|404|403|200
1697733900000|2023-10-19 16:45:00|407|405|407|405|408|406|406|404|300
1697734200000|2023-10-19 16:50:00|408|406|408|406|408|406|406|404|0
1697734500000|2023-10-19 16:55:00|407|405|407|405|409|407|407|405|1700
1697734800000|2023-10-19 17:00:00|408|406|407|406|408|406|407|405|0
1697735100000|2023-10-19 17:05:00|408|407|409|406|410|408|408|406|600
1697735400000|2023-10-19 17:10:00|408|407|409|408|409|408|408|407|0
1697735700000|2023-10-19 17:15:00|408|407|410|408|411|409|408|406|3700
1697736000000|2023-10-19 17:20:00|409|409|409|407|409|409|409|407|200
1697736300000|2023-10-19 17:25:00|408|406|409|407|409|407|407|406|900
1697736600000|2023-10-19 17:30:00|408|406|407|406|408|406|407|406|300
1697736900000|2023-10-19 17:35:00|406|405|406|404|406|405|405|404|700
1697737200000|2023-10-19 17:40:00||405||404||405||404|0
1697737500000|2023-10-19 17:45:00|407|405|406|405|407|405|406|405|0
1697737800000|2023-10-19 17:50:00|407|406|406|405|407|406|406|405|100
1697738100000|2023-10-19 17:55:00|407|406|407|405|407|406|406|405|0
1697738400000|2023-10-19 18:00:00||406||406||406||405|0
1697738700000|2023-10-19 18:05:00||405||406||406||405|300
1697739000000|2023-10-19 18:10:00|408|407|408|407|408|407|407|407|800
1697739300000|2023-10-19 18:15:00|407|406|409|407|409|407|407|406|7300
1697739600000|2023-10-19 18:20:00|408|406|409|407|409|408|407|406|300
1697739900000|2023-10-19 18:25:00|410|408|410|408|410|408|410|407|0
1697740200000|2023-10-19 18:30:00|408|406|408|406|409|406|407|406|300
1697740500000|2023-10-19 18:35:00|407|405|405|404|407|405|405|404|2300
1697740800000|2023-10-19 18:40:00|406|403|405|403|406|404|405|403|0
1697741100000|2023-10-19 18:45:00|404|404|405|403|405|404|404|403|1000
1697741400000|2023-10-19 18:50:00|404|402|404|402|404|402|404|402|0
1697742000000|2023-10-19 19:00:00|405|403|405|403|405|403|405|403|100
1697742300000|2023-10-19 19:05:00|406|404|405|403|406|404|405|403|300
1697742600000|2023-10-19 19:10:00|406|404|405|403|406|405|405|403|800
1697742900000|2023-10-19 19:15:00|406|404|406|404|406|404|405|404|200
1697743200000|2023-10-19 19:20:00|405|405|405|404|406|405|405|404|900
1697743500000|2023-10-19 19:25:00|406|403|406|404|406|404|405|403|300
1697743800000|2023-10-19 19:30:00|405|403|405|403|406|403|404|403|1200
1697744100000|2023-10-19 19:35:00|407|404|407|405|407|406|406|404|1400
1697744400000|2023-10-19 19:40:00|406|404|406|405|406|405|406|404|8100
1697744700000|2023-10-19 19:45:00|407|404|405|403|407|404|405|403|3000
1697745000000|2023-10-19 19:50:00||404||404||404||403|100
1697745300000|2023-10-19 19:55:00||403||403||404||403|2800
1697808600000|2023-10-20 13:30:00|416|415|409|407|416|415|406|405|12800
1697808900000|2023-10-20 13:35:00|410|408|422|419|424|421|410|408|8000
1697809200000|2023-10-20 13:40:00|424|420|422|420|424|421|420|417|11200
1697809500000|2023-10-20 13:45:00|421|419|421|419|422|420|417|415|1200
1697809800000|2023-10-20 13:50:00|422|420|424|423|426|424|420|418|10800
1697810100000|2023-10-20 13:55:00|425|422|427|425|427|426|423|421|400
1697810400000|2023-10-20 14:00:00|426|426|430|427|434|432|426|426|13100
1697810700000|2023-10-20 14:05:00|429|428|426|424|430|429|425|423|17100
1697811000000|2023-10-20 14:10:00|427|425|420|418|427|425|420|418|5700
1697811300000|2023-10-20 14:15:00|421|419|421|420|422|421|419|417|2200
1697811600000|2023-10-20 14:20:00|420|419|417|415|420|419|416|414|5500
1697811900000|2023-10-20 14:25:00|416|414|415|413|418|416|415|413|1600
1697812200000|2023-10-20 14:30:00|414|414|417|415|417|415|414|412|100
1697812500000|2023-10-20 14:35:00|418|416|420|418|421|420|417|415|1500
1697812800000|2023-10-20 14:40:00|419|417|420|418|421|419|417|415|1700
1697813100000|2023-10-20 14:45:00|419|417|419|417|422|420|418|417|1300
1697813400000|2023-10-20 14:50:00|420|418|419|417|421|419|418|415|700
1697813700000|2023-10-20 14:55:00|418|416|416|414|418|416|414|412|2000
1697814000000|2023-10-20 15:00:00|417|415|415|414|417|415|413|411|1600
1697814300000|2023-10-20 15:05:00|416|413|417|415|417|415|415|413|10000
1697814600000|2023-10-20 15:10:00|418|416|417|415|419|417|415|414|2500
1697814900000|2023-10-20 15:15:00|418|416|417|415|418|416|416|415|600
1697815200000|2023-10-20 15:20:00|415|413|416|414|416|414|415|413|300
1697815500000|2023-10-20 15:25:00|417|415|417|415|418|416|417|415|0
1697815800000|2023-10-20 15:30:00|416|416|416|415|416|416|416|414|0
1697816100000|2023-10-20 15:35:00|415|414|416|414|416|414|415|414|300
1697816400000|2023-10-20 15:40:00|415|412|416|414|416|414|414|412|2700
1697816700000|2023-10-20 15:45:00|415|415|416|414|416|415|415|414|0
1697817000000|2023-10-20 15:50:00|415|415|417|415|417|415|415|415|200
1697817300000|2023-10-20 15:55:00|416||417||417||416||5000
1697817600000|2023-10-20 16:00:00|416|414|414|412|417|415|414|412|100
1697817900000|2023-10-20 16:05:00|413|413|413|411|413|413|413|411|3000
1697818200000|2023-10-20 16:10:00|412|412|412|410|412|412|412|410|400
1697818500000|2023-10-20 16:15:00|411|411|413|411|413|411|411|410|1000
1697818800000|2023-10-20 16:20:00|411|410|411|410|411|410|411|410|1100
1697819100000|2023-10-20 16:25:00|410|408|410|408|410|409|410|408|1100
1697819400000|2023-10-20 16:30:00||409||409||409||408|1000
1697819700000|2023-10-20 16:35:00|411||410||411||410||100
1697820000000|2023-10-20 16:40:00|||||||||2100
1697820300000|2023-10-20 16:45:00|409|408|409|408|409|408|409|407|3200
1697820600000|2023-10-20 16:50:00||407||407||408||407|100
1697820900000|2023-10-20 16:55:00||408||408||408||407|0
1697821200000|2023-10-20 17:00:00|407|407|407|406|408|408|407|406|400
1697821500000|2023-10-20 17:05:00|408|405|407|405|408|406|407|405|800
1697821800000|2023-10-20 17:10:00|408|406|407|405|408|406|407|405|0
1697822100000|2023-10-20 17:15:00|406|406|408|407|409|407|406|405|500
1697822400000|2023-10-20 17:20:00|409|408|409|407|410|408|408|407|0
1697822700000|2023-10-20 17:25:00|408|408|410|408|410|408|408|408|100
1697823000000|2023-10-20 17:30:00||409||409||409||409|0
1697823600000|2023-10-20 17:40:00|411|410|411|410|412|410|411|410|400
1697823900000|2023-10-20 17:45:00||409||409||409||409|1300
1697824200000|2023-10-20 17:50:00||410||410||410||409|0
1697824500000|2023-10-20 17:55:00|410|409|412|410|412|410|410|409|1000
1697824800000|2023-10-20 18:00:00|411|409|412|410|412|410|411|409|100
1697825100000|2023-10-20 18:05:00|411|409|410|408|411|410|409|408|1700
1697825400000|2023-10-20 18:10:00|409|407|408|406|410|407|407|406|0
1697825700000|2023-10-20 18:15:00|407|404|405|403|408|404|404|403|500
1697826000000|2023-10-20 18:20:00|406|404|406|405|406|405|405|404|3200
1697826300000|2023-10-20 18:25:00|405|404|406|404|406|404|405|404|500
1697826600000|2023-10-20 18:30:00|407|405|407|405|407|406|406|404|100
1697826900000|2023-10-20 18:35:00|406|404|405|403|407|405|405|403|0
1697827200000|2023-10-20 18:40:00|406|404|406|404|406|404|406|404|1000
1697827800000|2023-10-20 18:50:00|405||406||406||405||200
1697828400000|2023-10-20 19:00:00||405||404||405||404|500
1697829000000|2023-10-20 19:10:00|407|405|407|405|407|405|407|405|100
1697829300000|2023-10-20 19:15:00|406|406|407|406|407|406|406|406|1500
1697829600000|2023-10-20 19:20:00|406|405|406|404|406|405|406|404|500
1697829900000|2023-10-20 19:25:00|405|403|405|403|405|403|404|402|1100
1697830200000|2023-10-20 19:30:00|406|404|406|404|406|405|405|403|4600
1697830500000|2023-10-20 19:35:00|407|405|407|406|407|406|407|404|1000
1697830800000|2023-10-20 19:40:00|406|405|406|405|406|405|406|405|400
1697831400000|2023-10-20 19:50:00|407|406|407|406|407|406|407|406|4800
1697831700000|2023-10-20 19:55:00|408||410||410||408||6500
1698067800000|2023-10-23 13:30:00|420|415|409|406|420|415|408|405|8200
1698068100000|2023-10-23 13:35:00|408|404|413|411|414|411|405|403|3800
1698068400000|2023-10-23 13:40:00|412|410|408|406|413|410|407|405|2600
1698068700000|2023-10-23 13:45:00|407|407|418|415|418|416|407|407|11200
1698069000000|2023-10-23 13:50:00|417|416|416|413|419|417|414|412|3200
1698069300000|2023-10-23 13:55:00|417|414|418|416|421|419|416|413|7300
1698069600000|2023-10-23 14:00:00|417|414|413|412|418|415|413|412|1100
1698069900000|2023-10-23 14:05:00|415|411|415|413|416|414|414|411|3500
1698070200000|2023-10-23 14:10:00|416|414|420|418|420|419|415|413|700
1698070500000|2023-10-23 14:15:00|419|417|424|421|424|423|418|417|5300
1698070800000|2023-10-23 14:20:00|423|422|422|420|424|422|420|418|1500
1698071100000|2023-10-23 14:25:00|424|421|421|420|425|423|421|419|300
1698071400000|2023-10-23 14:30:00|422|419|423|422|424|423|422|419|1200
1698071700000|2023-10-23 14:35:00|422|421|425|424|427|425|422|421|6400
1698072000000|2023-10-23 14:40:00|426|425|425|422|427|426|424|422|1200
1698072300000|2023-10-23 14:45:00|423|421|425|423|426|424|423|421|1700
1698072600000|2023-10-23 14:50:00|426|424|426|425|427|426|426|423|4400
1698072900000|2023-10-23 14:55:00|427|424|428|427|429|428|427|424|3800
1698073200000|2023-10-23 15:00:00|429|426|431|429|433|431|429|426|6000
1698073500000|2023-10-23 15:05:00|432|430|433|431|434|433|431|429|6700
1698073800000|2023-10-23 15:10:00|434|432|433|432|434|432|433|431|1200
1698074100000|2023-10-23 15:15:00|434|433|430|428|435|434|429|427|4600
1698074400000|2023-10-23 15:20:00|429|427|430|427|430|428|428|427|300
1698074700000|2023-10-23 15:25:00|429|428|429|427|430|428|426|425|1200
1698075000000|2023-10-23 15:30:00|428|426|426|425|429|426|424|423|3200
1698075300000|2023-10-23 15:35:00|427|426|429|427|430|428|427|425|12000
1698075600000|2023-10-23 15:40:00|430|428|430|428|430|428|429|428|300
1698075900000|2023-10-23 15:45:00|429|426|427|425|430|426|427|425|12800
1698076200000|2023-10-23 15:50:00|428|426|429|427|430|428|427|426|100
1698076500000|2023-10-23 15:55:00|428|426|430|429|430|429|427|425|800
1698076800000|2023-10-23 16:00:00|431|427|427|426|431|427|427|425|3900
1698077100000|2023-10-23 16:05:00|428|427|428|426|430|428|428|426|700
1698077400000|2023-10-23 16:10:00|427|425|426|425|428|425|426|425|4900
1698077700000|2023-10-23 16:15:00|428|426|427|426|428|427|427|426|200
1698078000000|2023-10-23 16:20:00|428|425|429|427|429|427|426|425|300
1698078300000|2023-10-23 16:25:00|428|426|427|425|428|426|426|425|1200
1698078600000|2023-10-23 16:30:00|428|426|426|425|428|426|426|425|0
1698078900000|2023-10-23 16:35:00|427|426|432|430|432|430|427|425|1700
1698079200000|2023-10-23 16:40:00|431|429|433|432|434|432|430|428|1000
1698079500000|2023-10-23 16:45:00|434|431|434|432|435|433|434|431|1600
1698079800000|2023-10-23 16:50:00|435|433|437|436|438|436|435|433|4600
1698080100000|2023-10-23 16:55:00|439|437|439|437|440|439|438|437|8300
1698080400000|2023-10-23 17:00:00|438|436|439|437|440|438|437|435|5000
1698080700000|2023-10-23 17:05:00|438|438|439|437|440|439|438|437|1100
1698081000000|2023-10-23 17:10:00|438|438|437|435|439|438|437|435|0
1698081300000|2023-10-23 17:15:00|439|436|437|435|439|438|437|435|1100
1698081600000|2023-10-23 17:20:00|436|434|440|438|440|439|436|434|7400
1698081900000|2023-10-23 17:25:00|438|437|434|432|438|438|434|432|2700
1698082200000|2023-10-23 17:30:00|435|433|436|433|437|435|434|433|2400
1698082500000|2023-10-23 17:35:00|437|434|437|435|437|436|437|433|1000
1698082800000|2023-10-23 17:40:00|436|436|437|436|438|436|436|435|3400
1698083100000|2023-10-23 17:45:00|436|435|438|436|438|436|435|434|4400
1698083400000|2023-10-23 17:50:00|437|437|436|434|438|437|435|433|0
1698083700000|2023-10-23 17:55:00|435|433|433|431|435|434|432|431|1700
1698084000000|2023-10-23 18:00:00|434|432|436|434|436|434|433|432|2100
1698084300000|2023-10-23 18:05:00|435|433|435|433|436|434|435|433|200
1698084600000|2023-10-23 18:10:00|436|434|435|434|436|434|435|433|0
1698084900000|2023-10-23 18:15:00|434|433|433|431|434|434|433|431|100
1698085200000|2023-10-23 18:20:00|432|432|432|431|433|432|432|431|0
1698085500000|2023-10-23 18:25:00|431|430|431|430|433|431|431|430|2900
1698085800000|2023-10-23 18:30:00|430|428|428|426|430|428|428|426|5300
1698086100000|2023-10-23 18:35:00|429|427|430|429|430|429|428|426|200
1698086400000|2023-10-23 18:40:00|431|430|429|427|432|431|428|427|17800
1698086700000|2023-10-23 18:45:00|428|428|432|430|433|431|428|427|2400
1698087000000|2023-10-23 18:50:00|433|431|433|432|433|432|433|430|10000
1698087300000|2023-10-23 18:55:00|434|431|434|432|434|433|434|431|9700
1698087600000|2023-10-23 19:00:00|433|433|437|435|437|435|433|432|13000
1698087900000|2023-10-23 19:05:00|436|434|433|432|437|435|433|431|1300
1698088200000|2023-10-23 19:10:00|434|431|433|432|434|433|433|431|3200
1698088500000|2023-10-23 19:15:00|434|431|431|430|434|432|431|430|1200
1698088800000|2023-10-23 19:20:00|432|429|429|428|432|429|429|428|7200
1698089100000|2023-10-23 19:25:00|430|427|430|428|430|429|429|427|5300
1698089400000|2023-10-23 19:30:00|429|429|432|430|432|430|429|429|800
1698089700000|2023-10-23 19:35:00|431|431|432|431|432|431|431|431|3500
1698090000000|2023-10-23 19:40:00|432|430|432|429|434|432|431|429|8100
1698090300000|2023-10-23 19:45:00|433|430|433|430|433|430|431|429|0
1698090600000|2023-10-23 19:50:00|432|429|429|426|433|431|428|426|2000
1698090900000|2023-10-23 19:55:00|430|427|430|427|431|429|429|427|3400
1698154200000|2023-10-24 13:30:00|470|468|456|454|470|468|450|447|17900
1698154500000|2023-10-24 13:35:00|458|455|472|469|473|471|457|454|38400
1698154800000|2023-10-24 13:40:00|471|468|478|476|481|479|470|468|21900
1698155100000|2023-10-24 13:45:00|477|475|467|465|477|475|465|462|18900
1698155400000|2023-10-24 13:50:00|468|466|473|470|473|471|464|462|10000
1698155700000|2023-10-24 13:55:00|472|468|477|475|477|475|470|468|5200
1698156000000|2023-10-24 14:00:00|476|473|473|471|476|474|470|469|5800
1698156300000|2023-10-24 14:05:00|472|470|472|471|474|472|468|466|14800
1698156600000|2023-10-24 14:10:00|474|472|476|473|478|476|472|470|8900
1698156900000|2023-10-24 14:15:00|477|474|469|466|479|477|469|466|8700
1698157200000|2023-10-24 14:20:00|468|467|463|461|469|467|463|461|14800
1698157500000|2023-10-24 14:25:00|462|460|467|466|468|466|462|460|2700
1698157800000|2023-10-24 14:30:00|468|467|467|464|470|468|466|464|6100
1698158100000|2023-10-24 14:35:00|466|465|473|472|474|472|466|463|2600
1698158400000|2023-10-24 14:40:00|472|471|480|478|480|478|471|469|13400
1698158700000|2023-10-24 14:45:00|479|477|479|477|480|478|476|474|1100
1698159000000|2023-10-24 14:50:00|478|476|478|476|479|477|477|474|3000
1698159300000|2023-10-24 14:55:00|479|477|474|472|479|477|474|472|800
1698159600000|2023-10-24 15:00:00|473|471|478|476|478|476|473|471|3700
1698159900000|2023-10-24 15:05:00|479|477|478|476|481|479|478|476|3000
1698160200000|2023-10-24 15:10:00|477|474|474|472|477|474|472|470|8500
1698160500000|2023-10-24 15:15:00|475|473|469|467|475|473|469|466|1500
1698160800000|2023-10-24 15:20:00|470|468|462|461|470|468|462|460|3700
1698161100000|2023-10-24 15:25:00|461|460|453|452|461|460|453|452|14400
1698161400000|2023-10-24 15:30:00|451|451|458|456|458|457|449|448|9600
1698161700000|2023-10-24 15:35:00|457|455|449|448|457|455|449|448|7900
1698162000000|2023-10-24 15:40:00|450|449|454|453|457|456|449|448|3900
1698162300000|2023-10-24 15:45:00|455|452|458|456|460|459|455|452|500
1698162600000|2023-10-24 15:50:00|459|457|460|458|461|459|457|455|1600
1698162900000|2023-10-24 15:55:00|462|459|461|460|463|461|460|458|4600
1698163200000|2023-10-24 16:00:00|462|461|459|456|463|461|457|455|1700
1698163500000|2023-10-24 16:05:00|458|457|462|460|463|460|457|455|300
1698163800000|2023-10-24 16:10:00|461|459|461|459|463|461|461|458|6600
1698164100000|2023-10-24 16:15:00|460|458|457|455|461|459|455|454|200
1698164400000|2023-10-24 16:20:00|456|454|456|454|458|456|455|454|6900
1698164700000|2023-10-24 16:25:00|455|455|454|452|458|456|453|452|2500
1698165000000|2023-10-24 16:30:00|455|453|461|459|462|460|454|452|1300
1698165300000|2023-10-24 16:35:00|460|458|453|452|460|458|453|452|1600
1698165600000|2023-10-24 16:40:00|454|453|455|453|455|453|453|452|2000
1698165900000|2023-10-24 16:45:00|454|454|455|454|455|454|454|453|300
1698166200000|2023-10-24 16:50:00|454|453|456|455|457|456|454|453|200
1698166500000|2023-10-24 16:55:00|455|454|456|455|457|455|455|454|1500
1698166800000|2023-10-24 17:00:00|457|456|459|458|460|458|457|455|300
1698167100000|2023-10-24 17:05:00|460|459|461|459|461|460|459|458|2900
1698167400000|2023-10-24 17:10:00|460|458|460|457|460|459|458|456|4700
1698167700000|2023-10-24 17:15:00|459|458|462|461|462|461|459|458|1800
1698168000000|2023-10-24 17:20:00|463|460|463|461|463|462|462|460|4800
1698168300000|2023-10-24 17:25:00|464|462|466|464|466|464|464|462|3100
1698168600000|2023-10-24 17:30:00|465|463|462|461|466|463|462|460|1200
1698168900000|2023-10-24 17:35:00|463|460|463|462|463|462|463|460|200
1698169200000|2023-10-24 17:40:00|464|463|463|461|464|463|462|460|700
1698169500000|2023-10-24 17:45:00|462|460|462|460|463|461|462|460|0
1698169800000|2023-10-24 17:50:00|463|461|463|461|465|463|462|460|3400
1698170100000|2023-10-24 17:55:00|462|460|459|458|463|461|459|458|800
1698170400000|2023-10-24 18:00:00|460|457|460|458|461|459|460|457|900
1698170700000|2023-10-24 18:05:00|459|457|459|457|460|458|458|456|100
1698171000000|2023-10-24 18:10:00|460|458|459|457|460|458|459|457|400
1698171300000|2023-10-24 18:15:00|458|456|457|455|459|457|457|455|10200
1698171600000|2023-10-24 18:20:00|456|454|456|455|457|455|455|454|100
1698171900000|2023-10-24 18:25:00|457|454|456|454|457|455|455|454|1400
1698172200000|2023-10-24 18:30:00|457|455|456|455|457|456|456|454|2100
1698172500000|2023-10-24 18:35:00|457|456|456|455|458|456|456|455|100
1698172800000|2023-10-24 18:40:00|457|456|457|456|457|456|457|455|1300
1698173100000|2023-10-24 18:45:00|459|457|460|459|462|460|459|457|2400
1698173400000|2023-10-24 18:50:00|459|458|461|459|461|459|459|457|300
1698173700000|2023-10-24 18:55:00|460|458|462|460|462|460|460|458|300
1698174000000|2023-10-24 19:00:00|463|461|463|461|464|462|463|461|500
1698174300000|2023-10-24 19:05:00|462|460|462|460|462|461|462|460|0
1698174600000|2023-10-24 19:10:00|464|461|465|462|465|463|464|460|4100
1698174900000|2023-10-24 19:15:00|464|463|463|462|464|463|463|462|1000
1698175200000|2023-10-24 19:20:00|464|463|465|463|465|463|464|462|1000
1698175500000|2023-10-24 19:25:00|464|464|465|463|465|464|464|463|5500
1698175800000|2023-10-24 19:30:00|466|464|467|465|468|466|466|464|3200
1698176100000|2023-10-24 19:35:00|468|466|469|467|469|467|468|465|1000
1698176400000|2023-10-24 19:40:00||468||468||468||468|0
1698176700000|2023-10-24 19:45:00|468|467|467|466|468|467|467|466|5200
1698177000000|2023-10-24 19:50:00|468|467|467|466|470|469|466|465|3300
1698177300000|2023-10-24 19:55:00|468|465|470|460|470|468|465|460|9100
1698240600000|2023-10-25 13:30:00|473|470|464|461|475|472|463|461|6900
1698240900000|2023-10-25 13:35:00|463|460|473|470|473|471|463|460|8900
1698241200000|2023-10-25 13:40:00|472|468|461|460|473|468|461|460|8300
1698241500000|2023-10-25 13:45:00|460|459|463|461|464|462|460|458|4300
1698241800000|2023-10-25 13:50:00|465|462|470|467|470|468|465|461|6700
1698242100000|2023-10-25 13:55:00|472|468|469|466|473|471|469|466|3300
1698242400000|2023-10-25 14:00:00|468|467|467|465|468|467|466|464|1500
1698242700000|2023-10-25 14:05:00|468|466|467|464|470|468|465|462|3800
1698243000000|2023-10-25 14:10:00|468|465|463|461|468|465|463|461|1000
1698243300000|2023-10-25 14:15:00|464|462|461|459|464|462|460|459|1000
1698243600000|2023-10-25 14:20:00|460|458|463|461|463|461|460|458|3500
1698243900000|2023-10-25 14:25:00|464|462|466|465|467|465|463|461|2800
1698244200000|2023-10-25 14:30:00|467|463|470|469|470|469|465|463|3700
1698244500000|2023-10-25 14:35:00|469|468|470|468|470|469|465|463|2600
1698244800000|2023-10-25 14:40:00|472|469|472|471|473|471|469|468|7300
1698245100000|2023-10-25 14:45:00|473|472|472|470|473|472|470|469|2100
1698245400000|2023-10-25 14:50:00|473|471|467|465|473|471|466|465|6900
1698245700000|2023-10-25 14:55:00|468|467|472|469|472|470|467|466|300
1698246000000|2023-10-25 15:00:00|473|470|471|469|473|472|471|469|6000
1698246300000|2023-10-25 15:05:00|470|468|472|470|472|471|469|468|1000
1698246600000|2023-10-25 15:10:00|471|469|470|468|472|470|470|468|1200
1698246900000|2023-10-25 15:15:00|469|469|473|471|473|472|469|467|2800
1698247200000|2023-10-25 15:20:00|474|472|475|473|475|473|472|470|5500
1698247500000|2023-10-25 15:25:00|474|472|478|477|478|477|473|472|6200
1698247800000|2023-10-25 15:30:00|480|476|483|482|484|482|479|476|10500
1698248100000|2023-10-25 15:35:00|484|483|481|480|484|483|480|479|15900
1698248400000|2023-10-25 15:40:00|482|481|481|480|483|481|478|477|3600
1698248700000|2023-10-25 15:45:00|483|481|485|484|485|484|480|478|11500
1698249000000|2023-10-25 15:50:00|484|483|482|480|486|484|482|480|4800
1698249300000|2023-10-25 15:55:00|481|479|480|479|483|481|480|478|2200
1698249600000|2023-10-25 16:00:00|479|478|478|476|480|479|477|476|2400
1698249900000|2023-10-25 16:05:00|479|477|481|479|481|479|478|476|400
1698250200000|2023-10-25 16:10:00|483|480|485|483|486|484|482|480|7200
1698250500000|2023-10-25 16:15:00|484|484|480|479|485|484|480|479|900
1698250800000|2023-10-25 16:20:00|482|480|477|475|482|480|475|473|3500
1698251100000|2023-10-25 16:25:00|476|474|472|471|476|474|472|471|5300
1698251400000|2023-10-25 16:30:00|474|472|473|472|475|474|473|472|7400
1698251700000|2023-10-25 16:35:00|472|471|468|467|472|471|468|466|5300
1698252000000|2023-10-25 16:40:00|467|465|463|462|467|465|462|461|5100
1698252300000|2023-10-25 16:45:00|464|463|466|465|467|465|464|463|2700
1698252600000|2023-10-25 16:50:00|465|463|460|458|466|464|459|457|9500
1698252900000|2023-10-25 16:55:00|461|457|459|457|461|458|459|457|100
1698253200000|2023-10-25 17:00:00|457|455|456|454|458|456|454|453|4300
1698253500000|2023-10-25 17:05:00|457|455|458|456|458|456|456|455|200
1698253800000|2023-10-25 17:10:00|457|455|460|458|460|458|457|455|3600
1698254100000|2023-10-25 17:15:00|459|457|455|453|459|458|455|453|9800
1698254400000|2023-10-25 17:20:00|456|454|456|454|460|457|455|453|4300
1698254700000|2023-10-25 17:25:00|457|455|458|455|458|456|456|455|300
1698255000000|2023-10-25 17:30:00|457|456|460|458|460|458|457|455|300
1698255300000|2023-10-25 17:35:00|459|459|457|455|459|459|457|455|1700
1698255600000|2023-10-25 17:40:00|456|456|454|452|457|456|454|452|1400
1698255900000|2023-10-25 17:45:00|453|451|454|453|455|453|453|451|3600
1698256200000|2023-10-25 17:50:00|455|454|454|452|456|454|454|452|600
1698256500000|2023-10-25 17:55:00|455|453|456|454|456|455|455|452|0
1698256800000|2023-10-25 18:00:00|455|455|458|456|458|456|455|455|800
1698257100000|2023-10-25 18:05:00|459|457|459|457|459|457|458|456|300
1698257400000|2023-10-25 18:10:00|460|458|459|456|460|458|456|453|4600
1698257700000|2023-10-25 18:15:00|458|457|459|457|459|457|457|455|800
1698258000000|2023-10-25 18:20:00|458|456|457|455|459|456|457|455|2800
1698258300000|2023-10-25 18:25:00|456|456|456|455|457|456|456|455|0
1698258600000|2023-10-25 18:30:00|455|454|456|454|457|455|455|453|900
1698258900000|2023-10-25 18:35:00|455|455|455|454|456|455|455|453|3600
1698259200000|2023-10-25 18:40:00|454|453|455|453|456|454|454|453|300
1698259500000|2023-10-25 18:45:00|454|454|454|452|455|454|454|452|400
1698259800000|2023-10-25 18:50:00|455|453|457|455|457|455|455|453|600
1698260100000|2023-10-25 18:55:00|458|456|458|456|458|456|457|455|5100
1698260700000|2023-10-25 19:05:00|459|457|458|457|459|458|458|456|1500
1698261000000|2023-10-25 19:10:00|459|458|459|458|459|458|459|457|3300
1698261300000|2023-10-25 19:15:00|458|457|459|457|459|458|458|456|5400
1698261600000|2023-10-25 19:20:00|460|458|458|457|462|460|458|456|3100
1698261900000|2023-10-25 19:25:00|459|456|459|457|459|457|458|456|1200
1698262200000|2023-10-25 19:30:00||458||458||458||457|700
1698262500000|2023-10-25 19:35:00|460|459|460|459|461|459|459|459|1700
1698262800000|2023-10-25 19:40:00|461|460|461|459|461|460|460|459|1700
1698263100000|2023-10-25 19:45:00|460|458|459|458|460|458|459|458|800
1698263400000|2023-10-25 19:50:00|458|457|459|458|459|458|458|457|3700
1698263700000|2023-10-25 19:55:00|460|457|460|457|460|458|460|457|400
1698327000000|2023-10-26 13:30:00|454|447|445|443|455|450|445|442|2400
1698327300000|2023-10-26 13:35:00|446|442|435|432|447|444|434|431|5300
1698327600000|2023-10-26 13:40:00|434|431|442|441|444|441|433|431|4300
1698327900000|2023-10-26 13:45:00|443|440|439|436|443|441|438|436|1600
1698328200000|2023-10-26 13:50:00|438|437|442|440|444|442|437|435|700
1698328500000|2023-10-26 13:55:00|443|441|442|440|445|442|440|438|2500
1698328800000|2023-10-26 14:00:00|444|441|443|442|445|444|443|440|3200
1698329100000|2023-10-26 14:05:00|444|443|446|444|447|446|443|443|200
1698329400000|2023-10-26 14:10:00|447|445|450|448|453|451|447|445|5100
1698329700000|2023-10-26 14:15:00|451|449|450|448|453|451|449|446|700
1698330000000|2023-10-26 14:20:00|449|449|443|441|450|449|443|440|1400
1698330300000|2023-10-26 14:25:00|445|442|449|446|450|448|445|441|600
1698330600000|2023-10-26 14:30:00|450|447|446|443|450|448|445|443|1300
1698330900000|2023-10-26 14:35:00|445|444|440|439|446|444|440|438|4900
1698331200000|2023-10-26 14:40:00|441|438|445|444|445|444|441|438|1900
1698331500000|2023-10-26 14:45:00|447|445|450|449|450|449|447|445|3400
1698331800000|2023-10-26 14:50:00|449|448|452|449|453|451|449|447|900
1698332100000|2023-10-26 14:55:00|453|450|454|452|455|453|452|450|1400
1698332400000|2023-10-26 15:00:00|453|453|453|450|455|454|453|450|2900
1698332700000|2023-10-26 15:05:00|452|449|451|449|452|451|450|448|1100
1698333000000|2023-10-26 15:10:00|452|450|450|448|453|451|449|448|200
1698333300000|2023-10-26 15:15:00|449|446|446|445|450|448|446|445|11000
1698333600000|2023-10-26 15:20:00|445|444|445|443|445|444|443|442|5800
1698333900000|2023-10-26 15:25:00|444|442|439|437|444|442|439|437|31400
1698334200000|2023-10-26 15:30:00|438|436|439|438|440|439|437|436|1000
1698334500000|2023-10-26 15:35:00|438|437|437|436|439|437|437|436|400
1698334800000|2023-10-26 15:40:00|436|435|434|433|437|435|434|432|3900
1698335100000|2023-10-26 15:45:00|433|432|437|435|437|435|433|432|2800
1698335400000|2023-10-26 15:50:00|436|433|436|435|437|435|435|433|500
1698335700000|2023-10-26 15:55:00|437|436|437|436|438|436|437|436|800
1698336000000|2023-10-26 16:00:00|435|434|439|437|439|437|435|434|1100
1698336300000|2023-10-26 16:05:00|438|436|434|433|438|436|434|433|1900
1698336600000|2023-10-26 16:10:00|433|432|432|430|434|432|432|430|3300
1698336900000|2023-10-26 16:15:00|433|431|430|429|433|431|430|429|1100
1698337200000|2023-10-26 16:20:00|429|427|430|428|431|430|429|427|6800
1698337500000|2023-10-26 16:25:00|431|429|430|429|431|430|429|427|6500
1698337800000|2023-10-26 16:30:00|429|428|428|426|429|428|428|426|3200
1698338100000|2023-10-26 16:35:00|429|425|427|425|429|427|426|425|2600
1698338400000|2023-10-26 16:40:00|424|422|424|423|425|423|423|421|7400
1698338700000|2023-10-26 16:45:00|423|422|421|420|423|422|421|420|5100
1698339000000|2023-10-26 16:50:00|422|421|422|420|423|421|421|419|2200
1698339300000|2023-10-26 16:55:00|421|419|421|420|422|420|420|418|500
1698339600000|2023-10-26 17:00:00|419|418|423|421|425|423|419|417|1000
1698339900000|2023-10-26 17:05:00|424|422|426|425|426|425|423|421|19900
1698340200000|2023-10-26 17:10:00|427|424|424|423|427|425|424|422|3500
1698340500000|2023-10-26 17:15:00|425|422|424|423|425|423|424|422|200
1698340800000|2023-10-26 17:20:00|423|422|422|420|424|423|422|420|0
1698341100000|2023-10-26 17:25:00|423|421|423|421|423|421|422|420|100
1698341400000|2023-10-26 17:30:00|422|420|423|421|423|421|421|420|9800
1698341700000|2023-10-26 17:35:00|422|420|421|419|423|420|420|419|1400
1698342000000|2023-10-26 17:40:00|422|420|423|420|423|421|422|420|1800
1698342300000|2023-10-26 17:45:00|424|421|424|422|425|423|423|421|100
1698342600000|2023-10-26 17:50:00|425|423|425|424|425|424|424|422|0
1698342900000|2023-10-26 17:55:00|427|425|427|425|428|426|427|425|6600
1698343200000|2023-10-26 18:00:00|428|426|427|425|428|426|427|425|200
1698343500000|2023-10-26 18:05:00|426|426|428|426|428|426|426|425|0
1698343800000|2023-10-26 18:10:00|429|427|429|426|430|428|428|426|400
1698344100000|2023-10-26 18:15:00|428|427|427|425|429|427|426|425|700
1698344400000|2023-10-26 18:20:00|426|426|425|424|427|426|425|424|500
1698344700000|2023-10-26 18:25:00|424|423|427|425|427|425|424|422|2900
1698345000000|2023-10-26 18:30:00|426|424|428|426|429|427|426|424|2900
1698345300000|2023-10-26 18:35:00|427|425|427|426|428|426|427|425|400
1698345600000|2023-10-26 18:40:00|428|425|428|426|428|426|427|425|500
1698345900000|2023-10-26 18:45:00|427||428||428||427||0
1698346200000|2023-10-26 18:50:00|429|427|428|427|429|428|428|426|900
1698346500000|2023-10-26 18:55:00|429|428|431|429|431|430|429|428|300
1698346800000|2023-10-26 19:00:00|432|430|432|430|432|431|431|429|5300
1698347100000|2023-10-26 19:05:00|431|429|431|429|432|429|430|429|700
1698347400000|2023-10-26 19:10:00|430|428|429|428|430|429|429|428|3900
1698347700000|2023-10-26 19:15:00|430|427|430|428|431|429|430|427|1500
1698348000000|2023-10-26 19:20:00|429|427|429|427|429|427|429|427|0
1698348300000|2023-10-26 19:25:00|430|428|429|427|430|428|429|427|2000
1698348600000|2023-10-26 19:30:00|428|428|427|426|428|428|427|426|4100
1698348900000|2023-10-26 19:35:00|426|425|425|424|426|425|425|424|2000
1698349200000|2023-10-26 19:40:00|426|424|426|424|427|425|426|424|0
1698349800000|2023-10-26 19:50:00|427|425|425|423|427|425|425|423|0
1698350100000|2023-10-26 19:55:00|426|424|429|425|429|425|425|423|0
1698413400000|2023-10-27 13:30:00|429|427|439|437|443|440|429|427|8400
1698413700000|2023-10-27 13:35:00|437|435|436|434|438|435|434|432|5000
1698414000000|2023-10-27 13:40:00|435|433|439|436|439|437|434|431|4700
1698414300000|2023-10-27 13:45:00|438|435|436|434|439|438|436|434|1200
1698414600000|2023-10-27 13:50:00|435|433|436|434|439|437|434|432|7800
1698414900000|2023-10-27 13:55:00|437|435|437|434|438|436|436|434|500
1698415200000|2023-10-27 14:00:00|436|433|428|426|437|436|428|426|6400
1698415500000|2023-10-27 14:05:00|429|427|427|425|429|427|426|425|3400
1698415800000|2023-10-27 14:10:00|428|426|427|425|428|426|426|425|0
1698416100000|2023-10-27 14:15:00|426|424|422|420|427|424|422|420|2000
1698416400000|2023-10-27 14:20:00|421|421|419|417|423|421|419|417|1300
1698416700000|2023-10-27 14:25:00|420|418|418|416|420|418|418|416|2500
1698417000000|2023-10-27 14:30:00|419|417|417|415|419|417|417|415|1600
1698417300000|2023-10-27 14:35:00|418|416|418|416|420|418|417|415|500
1698417600000|2023-10-27 14:40:00|417|415|416|415|417|416|416|415|1200
1698417900000|2023-10-27 14:45:00|415|413|416|414|417|415|415|413|6700
1698418200000|2023-10-27 14:50:00|417|415|420|419|420|419|417|415|8000
1698418500000|2023-10-27 14:55:00|422|418|420|418|422|420|419|417|4600
1698418800000|2023-10-27 15:00:00|419|419|420|419|421|419|419|418|1500
1698419100000|2023-10-27 15:05:00|419|418|420|419|421|419|419|418|200
1698419400000|2023-10-27 15:10:00|421|420|424|422|424|422|421|420|400
1698419700000|2023-10-27 15:15:00|425|423|428|425|428|425|424|422|1300
1698420000000|2023-10-27 15:20:00|427|426|427|425|428|426|427|425|2100
1698420300000|2023-10-27 15:25:00|428|426|428|426|428|426|427|424|1000
1698420600000|2023-10-27 15:30:00|427|425|427|425|429|427|426|424|1100
1698420900000|2023-10-27 15:35:00|428|426|429|427|430|428|428|425|100
1698421200000|2023-10-27 15:40:00|430|428|433|431|433|432|430|426|300
1698421500000|2023-10-27 15:45:00|432|430|431|430|433|432|431|430|1700
1698421800000|2023-10-27 15:50:00|430|429|430|428|431|429|429|427|300
1698422100000|2023-10-27 15:55:00||429||428||429||428|0
1698422400000|2023-10-27 16:00:00|429|429|429|428|429|429|428|426|0
1698422700000|2023-10-27 16:05:00|430|429|432|429|433|431|430|429|4700
1698423000000|2023-10-27 16:10:00|431|428|431|429|432|430|430|428|0
1698423300000|2023-10-27 16:15:00|430|428|431|429|431|429|430|428|2000
1698423600000|2023-10-27 16:20:00|430|428|430|428|431|429|429|427|900
1698423900000|2023-10-27 16:25:00|429|427|428|426|429|428|427|425|200
1698424200000|2023-10-27 16:30:00|427|425|428|426|428|426|427|425|200
1698424500000|2023-10-27 16:35:00|427|425|428|426|428|426|427|425|0
1698424800000|2023-10-27 16:40:00|427|425|427|425|428|426|427|425|0
1698425100000|2023-10-27 16:45:00|426|424|425|423|427|425|424|423|700
1698425400000|2023-10-27 16:50:00|424|422|423|421|425|422|423|421|400
1698425700000|2023-10-27 16:55:00|422|420|422|420|423|421|422|420|0
1698426000000|2023-10-27 17:00:00|421|421|420|419|421|421|420|419|600
1698426300000|2023-10-27 17:05:00|421|418|420|417|421|418|418|416|2900
1698426600000|2023-10-27 17:10:00|418|418|415|413|419|418|414|412|7400
1698426900000|2023-10-27 17:15:00|414|414|416|415|416|415|414|413|1000
1698427200000|2023-10-27 17:20:00|415|413|416|415|416|415|415|413|6000
1698427500000|2023-10-27 17:25:00|417|416|417|415|418|416|417|415|0
1698427800000|2023-10-27 17:30:00|418|416|417|416|418|416|417|415|2600
1698428100000|2023-10-27 17:35:00|418|417|418|416|419|417|417|415|500
1698428400000|2023-10-27 17:40:00|417|415|418|416|419|417|417|415|4900
1698428700000|2023-10-27 17:45:00|419|417|418|416|419|417|418|416|2200
1698429000000|2023-10-27 17:50:00|419|417|418|416|419|417|418|416|400
1698429300000|2023-10-27 17:55:00|417|417|416|414|417|417|416|414|1100
1698429600000|2023-10-27 18:00:00|415|415|417|415|417|415|415|414|0
1698429900000|2023-10-27 18:05:00|416|414|415|414|416|415|415|414|700
1698430200000|2023-10-27 18:10:00|416|413|414|412|416|413|414|412|600
1698430500000|2023-10-27 18:15:00|415|413|415|413|416|414|415|412|300
1698430800000|2023-10-27 18:20:00|414|412|413|411|415|412|412|410|0
1698431100000|2023-10-27 18:25:00|412|410|412|410|413|411|412|410|100
1698431400000|2023-10-27 18:30:00||411||411||411||410|10100
1698431700000|2023-10-27 18:35:00|413|412|414|413|415|413|413|411|1500
1698432000000|2023-10-27 18:40:00|415|412|415|413|415|413|414|412|300
1698432300000|2023-10-27 18:45:00|414|414|414|413|414|414|414|413|100
1698432600000|2023-10-27 18:50:00|415|414|416|415|416|415|414|413|6800
1698432900000|2023-10-27 18:55:00|415|414|413|412|415|414|413|412|1000
1698433200000|2023-10-27 19:00:00|414|413|416|414|416|415|414|413|2900
1698433500000|2023-10-27 19:05:00|415|415|416|415|416|415|415|414|2500
1698433800000|2023-10-27 19:10:00|415|414|415|414|415|414|415|413|0
1698434100000|2023-10-27 19:15:00|||||||||6000
1698434400000|2023-10-27 19:20:00|416|415|415|414|416|415|415|413|10500
1698434700000|2023-10-27 19:25:00|414|413|414|413|414|414|414|412|2400
1698435000000|2023-10-27 19:30:00|413|412|412|411|414|412|412|411|6600
1698435300000|2023-10-27 19:35:00|411|410|410|409|412|410|410|409|500
1698435600000|2023-10-27 19:40:00|410|408|411|409|412|410|410|408|0
1698435900000|2023-10-27 19:45:00|412|410|411|409|412|410|411|408|0
1698436200000|2023-10-27 19:50:00|410|408|410|408|411|409|409|407|100
1698436500000|2023-10-27 19:55:00|409|407|411|407|411|409|409|406|1300
1698672600000|2023-10-30 13:30:00|428|421|422|420|428|421|415|412|19900
1698672900000|2023-10-30 13:35:00|421|419|426|424|427|425|421|419|2000
1698673200000|2023-10-30 13:40:00|425|425|428|426|428|427|423|422|5500
1698673500000|2023-10-30 13:45:00|427|425|428|426|429|427|427|425|3500
1698673800000|2023-10-30 13:50:00|427|425|419|417|427|425|419|416|3200
1698674100000|2023-10-30 13:55:00|418|418|419|417|421|419|418|415|4500
1698674400000|2023-10-30 14:00:00|418|418|422|420|422|420|416|415|100
1698674700000|2023-10-30 14:05:00|421|421|427|425|427|426|421|420|8100
1698675000000|2023-10-30 14:10:00|428|426|431|429|432|430|427|426|4200
1698675300000|2023-10-30 14:15:00|430|428|424|423|433|431|424|422|3900
1698675600000|2023-10-30 14:20:00|425|424|425|423|427|425|424|423|3400
1698675900000|2023-10-30 14:25:00|426|422|422|420|426|422|421|420|3900
1698676200000|2023-10-30 14:30:00|421|419|420|418|422|419|418|416|2900
1698676500000|2023-10-30 14:35:00|421|419|417|415|421|419|417|415|200
1698676800000|2023-10-30 14:40:00|416|414|413|412|417|414|413|412|1000
1698677100000|2023-10-30 14:45:00|412|410|411|410|414|413|411|410|1300
1698677400000|2023-10-30 14:50:00|412|411|412|410|414|412|411|410|1800
1698677700000|2023-10-30 14:55:00|411|408|411|410|412|410|410|408|4900
1698678000000|2023-10-30 15:00:00|412|411|414|412|415|413|412|410|1200
1698678300000|2023-10-30 15:05:00|415|413|415|414|417|415|415|412|1200
1698678600000|2023-10-30 15:10:00|416|415|416|414|417|415|415|414|1200
1698678900000|2023-10-30 15:15:00|415|415|416|414|416|415|415|414|400
1698679200000|2023-10-30 15:20:00|417|415|414|412|418|416|412|411|1900
1698679500000|2023-10-30 15:25:00|415|413|414|412|415|414|413|412|100
1698679800000|2023-10-30 15:30:00|415|413|415|413|415|414|414|412|0
1698680100000|2023-10-30 15:35:00|416|414|414|412|416|414|414|412|300
1698680400000|2023-10-30 15:40:00|413|411|412|410|413|411|411|409|2000
1698680700000|2023-10-30 15:45:00|411|409|411|410|412|411|411|409|1200
1698681000000|2023-10-30 15:50:00|410|408|411|410|412|410|410|408|1100
1698681300000|2023-10-30 15:55:00|412|409|411|410|412|410|411|409|1700
1698681600000|2023-10-30 16:00:00|410|409|411|409|412|410|409|408|500
1698681900000|2023-10-30 16:05:00|410|408|409|407|410|408|408|407|1800
1698682200000|2023-10-30 16:10:00|408||408||409||408||2100
1698682500000|2023-10-30 16:15:00|406|405|407|405|407|405|406|405|300
1698682800000|2023-10-30 16:20:00|406|406|406|405|407|406|405|404|500
1698683100000|2023-10-30 16:25:00|||||||||100
1698683400000|2023-10-30 16:30:00|407|406|407|406|408|407|407|405|200
1698683700000|2023-10-30 16:35:00|408|407|406|405|408|407|406|405|900
1698684000000|2023-10-30 16:40:00|405|403|402|400|405|404|402|400|2800
1698684300000|2023-10-30 16:45:00|401|401|404|402|404|403|401|400|2800
1698684600000|2023-10-30 16:50:00|403||404||404||403||1100
1698684900000|2023-10-30 16:55:00|403|401|403|402|404|402|403|401|1500
1698685200000|2023-10-30 17:00:00|405|403|404|402|405|403|404|402|6100
1698685500000|2023-10-30 17:05:00|403|403|404|402|404|403|403|402|100
1698685800000|2023-10-30 17:10:00|403|401|402|400|404|401|402|400|8600
1698686100000|2023-10-30 17:15:00||401||400||401||400|0
1698686400000|2023-10-30 17:20:00|401|398|401|398|403|401|400|398|0
1698686700000|2023-10-30 17:25:00|402|400|405|402|405|402|402|399|600
1698687000000|2023-10-30 17:30:00|404|401|403|400|404|402|403|400|1000
1698687300000|2023-10-30 17:35:00|404|401|402|400|404|401|402|400|0
1698687600000|2023-10-30 17:40:00|403|401|401|399|403|401|401|399|0
1698687900000|2023-10-30 17:45:00||401||401||401||400|200
1698688200000|2023-10-30 17:50:00|403|402|404|403|405|403|403|402|4900
1698688500000|2023-10-30 17:55:00|403|402|404|402|404|402|403|401|100
1698688800000|2023-10-30 18:00:00|405|403|405|404|406|404|405|403|300
1698689100000|2023-10-30 18:05:00|407|406|407|406|407|406|407|405|600
1698689400000|2023-10-30 18:10:00|408|405|408|407|409|407|408|405|12300
1698689700000|2023-10-30 18:15:00|407|406|408|405|408|406|407|404|700
1698690000000|2023-10-30 18:20:00|407|406|408|406|408|406|407|406|0
1698690300000|2023-10-30 18:25:00|407||407||407||407||100
1698690600000|2023-10-30 18:30:00|408||408||408||408||0
1698690900000|2023-10-30 18:35:00|409|407|409|407|410|408|409|406|400
1698691200000|2023-10-30 18:40:00|410|408|410|408|410|409|409|407|100
1698691500000|2023-10-30 18:45:00||409||408||409||408|0
1698691800000|2023-10-30 18:50:00|409|409|408|407|409|409|408|406|100
1698692100000|2023-10-30 18:55:00|409|406|409|407|409|407|407|406|500
1698692400000|2023-10-30 19:00:00|410|408|410|408|410|408|409|407|600
1698692700000|2023-10-30 19:05:00|409|409|409|408|410|409|409|408|100
1698693000000|2023-10-30 19:10:00|410|407|409|408|410|408|409|407|3200
1698693300000|2023-10-30 19:15:00|410|407|408|406|410|407|408|406|0
1698693600000|2023-10-30 19:20:00|410|407|410|408|410|408|409|406|400
1698693900000|2023-10-30 19:25:00|409|407|408|406|410|408|408|406|100
1698694200000|2023-10-30 19:30:00|410|407|410|408|410|408|410|406|2800
1698694500000|2023-10-30 19:35:00|409||409||410||409||400
1698694800000|2023-10-30 19:40:00|410||409||410||409||1900
1698695100000|2023-10-30 19:45:00|410|409|410|409|410|409|409|408|1000
1698695400000|2023-10-30 19:50:00|409|408|410|408|410|409|409|408|1800
1698695700000|2023-10-30 19:55:00||409||408||409||408|1200
1698759000000|2023-10-31 13:30:00|405|401|402|399|405|402|398|395|0
1698759300000|2023-10-31 13:35:00|400|397|394|392|400|397|393|390|0
1698759600000|2023-10-31 13:40:00|395|393|392|390|395|393|389|386|0
1698759900000|2023-10-31 13:45:00|391|391|392|389|395|392|390|388|0
1698760200000|2023-10-31 13:50:00|391|390|391|389|393|392|389|388|0
1698760500000|2023-10-31 13:55:00|390|388|392|391|393|391|390|388|0
1698760800000|2023-10-31 14:00:00|393|392|394|392|396|394|392|392|0
1698761100000|2023-10-31 14:05:00|395|393|398|396|399|396|395|393|0
1698761400000|2023-10-31 14:10:00|399|397|400|398|400|398|398|396|0
1698761700000|2023-10-31 14:15:00|401|399|400|398|403|400|400|398|0
1698762000000|2023-10-31 14:20:00|399|397|398|397|401|399|398|397|0
1698762300000|2023-10-31 14:25:00|399|395|399|398|399|398|397|395|0
1698762600000|2023-10-31 14:30:00|401|399|401|399|402|400|400|398|0
1698762900000|2023-10-31 14:35:00|400|398|398|396|400|398|397|395|0
1698763200000|2023-10-31 14:40:00|399|397|405|403|405|403|399|397|0
1698763500000|2023-10-31 14:45:00|404|402|405|404|405|404|403|401|0
1698763800000|2023-10-31 14:50:00|406|403|407|406|407|406|405|403|0
1698764100000|2023-10-31 14:55:00|408|405|406|404|408|406|406|404|0
1698764400000|2023-10-31 15:00:00|407|405|405|404|408|406|405|403|0
1698764700000|2023-10-31 15:05:00|406|403|407|405|407|406|406|403|0
1698765000000|2023-10-31 15:10:00|408|406|405|404|408|406|405|403|0
1698765300000|2023-10-31 15:15:00||403||404||404||403|0
1698765600000|2023-10-31 15:20:00|406|403|407|405|407|405|405|403|0
1698765900000|2023-10-31 15:25:00||406||406||406||405|0
1698766200000|2023-10-31 15:30:00|408|405|408|406|408|407|407|405|0
1698766500000|2023-10-31 15:35:00||407||407||407||407|0
1698766800000|2023-10-31 15:40:00|407|406|407|406|408|407|407|405|0
1698767100000|2023-10-31 15:45:00||405||405||405||405|0
1698767400000|2023-10-31 15:50:00||406||405||406||405|0
1698767700000|2023-10-31 15:55:00|409|406|409|408|409|408|408|406|0
1698768000000|2023-10-31 16:00:00|410|407|409|407|410|408|408|406|0
1698768600000|2023-10-31 16:10:00|410|408|409|408|410|409|409|407|0
1698768900000|2023-10-31 16:15:00|410|407|410|408|410|409|409|407|0
1698769200000|2023-10-31 16:20:00|409|409|410|408|410|409|409|407|0
1698769500000|2023-10-31 16:25:00|409|409|410|409|410|409|409|408|0
1698769800000|2023-10-31 16:30:00|411|410|411|410|411|410|411|409|0
1698770100000|2023-10-31 16:35:00|410|409|412|411|412|411|409|407|0
1698770400000|2023-10-31 16:40:00|413|412|414|412|414|412|413|411|0
1698770700000|2023-10-31 16:45:00|413|411|413|412|414|412|413|411|0
1698771000000|2023-10-31 16:50:00|414|411|413|411|414|412|413|411|0
1698771300000|2023-10-31 16:55:00|412|412|412|411|412|412|412|410|0
1698771600000|2023-10-31 17:00:00|411|410|411|409|413|412|411|409|0
1698771900000|2023-10-31 17:05:00|412|410|412|409|412|410|411|409|0
1698772200000|2023-10-31 17:10:00|411|410|410|409|412|410|410|409|0
1698772500000|2023-10-31 17:15:00|411|410|412|410|412|410|411|410|0
1698772800000|2023-10-31 17:20:00|411||411||411||411||0
1698773100000|2023-10-31 17:25:00|410|409|410|409|410|409|410|409|0
1698773400000|2023-10-31 17:30:00|411|410|411|409|411|410|411|409|0
1698773700000|2023-10-31 17:35:00|410|408|410|408|410|408|410|408|0
1698774000000|2023-10-31 17:40:00|411|409|410|409|411|409|409|408|0
1698774300000|2023-10-31 17:45:00|409|408|409|407|409|408|408|406|0
1698774600000|2023-10-31 17:50:00|408|406|411|409|411|409|408|406|0
1698774900000|2023-10-31 17:55:00|410|408|410|408|411|409|410|408|0
1698775200000|2023-10-31 18:00:00|409|409|410|408|410|409|409|408|0
1698775500000|2023-10-31 18:05:00|412|409|412|410|412|411|411|408|0
1698775800000|2023-10-31 18:10:00|411||411||411||411||0
1698776700000|2023-10-31 18:25:00|413|411|411|410|413|412|411|410|0
1698777000000|2023-10-31 18:30:00|412|411|412|411|412|411|412|411|0
1698777300000|2023-10-31 18:35:00|413|412|413|411|413|412|412|411|0
1698777600000|2023-10-31 18:40:00||412||411||412||411|0
1698777900000|2023-10-31 18:45:00|412|412|413|412|413|412|412|412|0
1698778200000|2023-10-31 18:50:00||411||411||411||411|0
1698778500000|2023-10-31 18:55:00|414|413|414|412|414|413|414|412|0
1698778800000|2023-10-31 19:00:00|416|413|417|415|417|416|416|413|0
1698779100000|2023-10-31 19:05:00||416||415||416||415|0
1698779400000|2023-10-31 19:10:00|416|416|416|415|416|416|416|415|0
1698779700000|2023-10-31 19:15:00|417|416|418|417|419|417|417|415|0
1698780000000|2023-10-31 19:20:00|419|416|418|416|419|416|416|415|0
1698780300000|2023-10-31 19:25:00|417||418||418||417||0
1698780600000|2023-10-31 19:30:00|417|415|416|415|417|415|416|415|0
1698780900000|2023-10-31 19:35:00|417|416|417|416|417|416|416|415|0
1698781500000|2023-10-31 19:45:00|418|417|418|417|418|417|418|417|0
1698781800000|2023-10-31 19:50:00|417|416|421|420|421|420|417|416|11600
1698782100000|2023-10-31 19:55:00|426|425|428|417|430|428|425|417|13000
1698845400000|2023-11-01 13:30:00|431|429|425|423|434|431|424|421|13200
1698845700000|2023-11-01 13:35:00|428|422|422|421|430|427|422|419|9700
1698846000000|2023-11-01 13:40:00|421|420|425|422|425|423|421|418|1900
1698846300000|2023-11-01 13:45:00|426|423|416|414|426|423|415|413|3300
1698846600000|2023-11-01 13:50:00|417|415|418|415|420|418|415|413|1600
1698846900000|2023-11-01 13:55:00|417|413|416|413|417|414|414|412|4000
1698847200000|2023-11-01 14:00:00|417|414|417|415|419|416|415|414|500
1698847500000|2023-11-01 14:05:00|416|416|415|413|417|416|412|411|7800
1698847800000|2023-11-01 14:10:00|414|414|418|416|418|417|414|414|1700
1698848100000|2023-11-01 14:15:00|417|417|420|418|421|419|417|416|1400
1698848400000|2023-11-01 14:20:00|421|419|423|421|423|422|421|418|2400
1698848700000|2023-11-01 14:25:00|424|422|423|422|425|423|423|421|2100
1698849000000|2023-11-01 14:30:00|424|421|423|421|424|423|423|421|5300
1698849300000|2023-11-01 14:35:00|422|420|421|419|424|421|420|418|3200
1698849600000|2023-11-01 14:40:00|422|420|421|419|422|420|420|418|100
1698849900000|2023-11-01 14:45:00|420|418|419|417|421|419|418|416|8800
1698850200000|2023-11-01 14:50:00|418|418|417|415|419|418|416|414|700
1698850500000|2023-11-01 14:55:00|416|414|415|414|417|414|414|412|1300
1698850800000|2023-11-01 15:00:00|414|413|416|415|417|415|414|413|200
1698851100000|2023-11-01 15:05:00|417|416|418|416|418|416|416|416|100
1698851400000|2023-11-01 15:10:00|417|415|417|414|418|415|415|414|300
1698851700000|2023-11-01 15:15:00|416|415|417|415|417|415|416|414|2300
1698852000000|2023-11-01 15:20:00|416|414|416|414|416|415|415|414|0
1698852300000|2023-11-01 15:25:00|415|415|415|414|416|415|415|414|400
1698852600000|2023-11-01 15:30:00|414|412|413|411|414|412|412|411|1300
1698852900000|2023-11-01 15:35:00|414|412|414|413|415|413|414|411|2100
1698853500000|2023-11-01 15:45:00|415||414||415||414||100
1698853800000|2023-11-01 15:50:00|415|414|415|414|415|414|414|413|400
1698854100000|2023-11-01 15:55:00|416||416||416||415||200
1698854400000|2023-11-01 16:00:00|415|415|416|415|417|415|415|414|0
1698854700000|2023-11-01 16:05:00||414||414||415||414|0
1698855000000|2023-11-01 16:10:00|417|415|417|416|417|416|417|414|700
1698855300000|2023-11-01 16:15:00|419|415|418|416|419|417|418|415|2200
1698855600000|2023-11-01 16:20:00|419|417|420|418|420|418|419|417|1000
1698855900000|2023-11-01 16:25:00|419|417|420|419|420|419|419|417|0
1698856200000|2023-11-01 16:30:00|421|420|422|420|423|421|421|419|2900
1698856500000|2023-11-01 16:35:00|423|421|419|416|423|421|417|416|4100
1698856800000|2023-11-01 16:40:00|418|417|419|417|419|417|418|416|4900
1698857100000|2023-11-01 16:45:00|418|416|419|417|419|417|418|416|0
1698857400000|2023-11-01 16:50:00|418|416|418|416|419|417|418|416|0
1698857700000|2023-11-01 16:55:00|417|415|418|417|418|417|417|415|400
1698858000000|2023-11-01 17:00:00|419|418|421|419|421|419|419|417|400
1698858300000|2023-11-01 17:05:00|420|418|421|419|421|420|420|418|300
1698858600000|2023-11-01 17:10:00|422|420|422|421|422|421|422|419|5200
1698858900000|2023-11-01 17:15:00|421|420|421|419|421|420|421|419|100
1698859200000|2023-11-01 17:20:00||420||419||420||419|100
1698859500000|2023-11-01 17:25:00|420|420|421|419|421|420|420|419|100
1698859800000|2023-11-01 17:30:00|420|418|420|418|420|419|420|418|100
1698860100000|2023-11-01 17:35:00|421|419|420|419|421|419|420|418|0
1698860400000|2023-11-01 17:40:00|421|418|422|421|422|421|421|418|0
1698860700000|2023-11-01 17:45:00|421|420|420|419|421|420|420|418|1200
1698861000000|2023-11-01 17:50:00|421|418|421|419|421|419|420|418|100
1698861300000|2023-11-01 17:55:00|420|418|420|418|421|418|419|417|100
1698861600000|2023-11-01 18:00:00|421|419|419|417|421|419|418|417|1400
1698861900000|2023-11-01 18:05:00|418|416|419|416|419|416|418|416|600
1698862200000|2023-11-01 18:10:00|418|417|417|415|419|417|417|415|4600
1698862500000|2023-11-01 18:15:00|418|416|417|415|418|417|417|415|500
1698862800000|2023-11-01 18:20:00|418|416|418|416|419|417|418|415|100
1698863100000|2023-11-01 18:25:00|419|417|419|417|419|418|419|417|0
1698863400000|2023-11-01 18:30:00|420|418|424|422|425|422|420|418|5200
1698863700000|2023-11-01 18:35:00|423|421|423|421|425|424|422|420|400
1698864000000|2023-11-01 18:40:00|422|422|420|418|423|422|420|418|600
1698864300000|2023-11-01 18:45:00|419|419|419|417|421|419|419|417|8500
1698864600000|2023-11-01 18:50:00|420|418|421|419|422|420|420|417|0
1698864900000|2023-11-01 18:55:00|422|420|423|422|424|422|422|419|1100
1698865200000|2023-11-01 19:00:00|424|423|423|422|424|423|423|422|3000
1698865500000|2023-11-01 19:05:00|424|423|425|423|425|423|424|423|100
1698865800000|2023-11-01 19:10:00|424|424|424|422|424|424|424|422|1500
1698866100000|2023-11-01 19:15:00|423|423|424|422|425|424|423|422|2300
1698866400000|2023-11-01 19:20:00|425|423|428|426|428|426|425|423|1300
1698866700000|2023-11-01 19:25:00|427|427|428|427|428|427|427|427|100
1698867000000|2023-11-01 19:30:00|429|426|427|425|429|426|427|425|1100
1698867300000|2023-11-01 19:35:00|426|426|427|425|427|426|426|425|3000
1698867600000|2023-11-01 19:40:00||426||426||426||426|1000
1698867900000|2023-11-01 19:45:00|426|425|426|425|426|425|426|425|3500
1698868200000|2023-11-01 19:50:00|425|424|425|424|425|424|425|424|1700
1698868500000|2023-11-01 19:55:00|426|425|427|426|427|426|426|425|7800
1698931800000|2023-11-02 13:30:00|440|435|440|437|445|442|439|435|5400
1698932100000|2023-11-02 13:35:00|439|436|438|435|444|441|438|435|9100
1698932400000|2023-11-02 13:40:00|439|436|436|433|439|436|434|432|2200
1698932700000|2023-11-02 13:45:00|435|432|437|434|438|436|431|430|6100
1698933000000|2023-11-02 13:50:00|438|436|442|440|446|444|437|435|12200
1698933300000|2023-11-02 13:55:00|444|441|440|438|445|444|440|438|11500
1698933600000|2023-11-02 14:00:00|439|439|445|443|445|443|439|437|5200
1698933900000|2023-11-02 14:05:00|447|444|439|436|447|445|438|435|2600
1698934200000|2023-11-02 14:10:00|438|437|437|435|439|438|436|434|4200
1698934500000|2023-11-02 14:15:00|438|436|439|437|440|438|436|434|2400
1698934800000|2023-11-02 14:20:00|440|438|436|434|440|438|435|433|3900
1698935100000|2023-11-02 14:25:00|435|433|437|435|437|436|433|431|700
1698935400000|2023-11-02 14:30:00|436|434|435|433|437|434|433|432|900
1698935700000|2023-11-02 14:35:00|434|432|435|433|436|434|432|431|8800
1698936000000|2023-11-02 14:40:00|434|432|435|432|436|434|433|431|100
1698936300000|2023-11-02 14:45:00|434|433|437|435|437|435|433|432|2300
1698936600000|2023-11-02 14:50:00|436|434|439|437|440|438|436|434|7200
1698936900000|2023-11-02 14:55:00||438||438||438||437|600
1698937200000|2023-11-02 15:00:00|438|437|440|439|440|439|438|437|1400
1698937500000|2023-11-02 15:05:00|441|440|439|438|442|440|439|438|300
1698937800000|2023-11-02 15:10:00|440|439|441|439|441|439|439|438|6400
1698938100000|2023-11-02 15:15:00|440|440|443|441|444|442|440|439|4700
1698938400000|2023-11-02 15:20:00|442|440|439|438|443|441|439|437|100
1698938700000|2023-11-02 15:25:00|440|439|439|437|441|439|439|437|2600
1698939000000|2023-11-02 15:30:00|438|438|438|436|438|438|437|436|100
1698939300000|2023-11-02 15:35:00|439|437|439|438|440|438|438|437|100
1698939600000|2023-11-02 15:40:00|440|439|440|437|441|439|438|437|600
1698939900000|2023-11-02 15:45:00|439|438|440|438|441|439|439|438|100
1698940200000|2023-11-02 15:50:00|439||440||440||439||1000
1698940500000|2023-11-02 15:55:00|439|439|440|439|441|440|439|439|1400
1698940800000|2023-11-02 16:00:00||438||439||439||438|600
1698941100000|2023-11-02 16:05:00|441|440|442|440|442|440|440|438|1200
1698941400000|2023-11-02 16:10:00|443|441|441|440|443|441|441|440|0
1698941700000|2023-11-02 16:15:00|440|439|441|438|441|439|439|438|7700
1698942000000|2023-11-02 16:20:00|440|437|437|434|440|438|436|434|0
1698942300000|2023-11-02 16:25:00|436|435|435|433|437|435|435|432|1100
1698942600000|2023-11-02 16:30:00|434|432|437|435|437|435|434|432|1100
1698942900000|2023-11-02 16:35:00|436|434|437|436|438|436|436|434|100
1698943200000|2023-11-02 16:40:00|438|435|438|435|438|436|437|435|2300
1698943500000|2023-11-02 16:45:00|437|436|439|437|439|437|437|436|100
1698943800000|2023-11-02 16:50:00||438||438||438||438|0
1698944100000|2023-11-02 16:55:00|440||440||440||440||300
1698944400000|2023-11-02 17:00:00|439|437|439|437|440|439|439|437|100
1698944700000|2023-11-02 17:05:00|440|438|441|439|441|439|440|437|100
1698945000000|2023-11-02 17:10:00|442|440|442|440|442|440|442|439|2900
1698945600000|2023-11-02 17:20:00|441|441|441|439|442|441|441|439|0
1698945900000|2023-11-02 17:25:00|442|440|442|441|442|441|442|440|0
1698946200000|2023-11-02 17:30:00|443|440|443|442|443|442|443|440|2100
1698946500000|2023-11-02 17:35:00|444|443|445|443|445|443|444|443|500
1698946800000|2023-11-02 17:40:00|446|444|447|445|447|445|446|444|1800
1698947100000|2023-11-02 17:45:00|446|446|449|447|449|448|446|446|7900
1698947400000|2023-11-02 17:50:00|448|448|450|449|450|449|448|447|4500
1698947700000|2023-11-02 17:55:00|||||||||2100
1698948000000|2023-11-02 18:00:00|449|448|450|449|450|449|449|448|2400
1698948300000|2023-11-02 18:05:00|452|451|452|450|452|451|452|450|5900
1698948600000|2023-11-02 18:10:00|451|451|453|452|454|452|451|450|400
1698948900000|2023-11-02 18:15:00|454|451|454|452|454|452|453|451|900
1698949200000|2023-11-02 18:20:00|453|451|455|453|455|453|453|451|2600
1698949500000|2023-11-02 18:25:00|456|454|457|455|457|456|456|454|4300
1698949800000|2023-11-02 18:30:00|456|456|458|456|459|457|456|456|4400
1698950100000|2023-11-02 18:35:00||457||457||457||456|3000
1698950400000|2023-11-02 18:40:00|457|455|457|456|457|456|456|455|2000
1698951000000|2023-11-02 18:50:00|||||||||300
1698951300000|2023-11-02 18:55:00|459|457|457|456|459|458|457|455|1500
1698951600000|2023-11-02 19:00:00|458|457|458|457|458|457|457|456|200
1698951900000|2023-11-02 19:05:00|459|458|460|458|460|459|459|457|700
1698952200000|2023-11-02 19:10:00|459|457|458|456|460|457|458|456|3000
1698952500000|2023-11-02 19:15:00||457||457||457||457|600
1698952800000|2023-11-02 19:20:00|457|456|455|454|458|456|455|454|2400
1698953100000|2023-11-02 19:25:00|456|453|455|453|456|454|454|453|12800
1698953400000|2023-11-02 19:30:00|456|454|456|455|456|455|455|454|3300
1698953700000|2023-11-02 19:35:00|455|454|457|456|457|456|455|454|1800
1698954000000|2023-11-02 19:40:00|456|455|454|453|456|455|454|453|5900
1698954300000|2023-11-02 19:45:00|455||454||455||454||4000
1698954600000|2023-11-02 19:50:00|453|452|453|452|453|452|453|452|16400
1698954900000|2023-11-02 19:55:00|454||455||455||453||16300
1699018200000|2023-11-03 13:30:00|446|439|448|445|453|449|445|439|9900
1699018500000|2023-11-03 13:35:00|447|446|453|450|454|452|447|446|4400
1699018800000|2023-11-03 13:40:00|452|451|453|450|455|454|450|447|4700
1699019100000|2023-11-03 13:45:00|452|451|453|452|455|453|451|449|8600
1699019400000|2023-11-03 13:50:00|454|453|459|458|459|458|454|452|1800
1699019700000|2023-11-03 13:55:00|458|457|458|456|459|457|456|454|4200
1699020000000|2023-11-03 14:00:00|459|457|456|455|460|459|455|453|12100
1699020300000|2023-11-03 14:05:00|457|454|453|450|458|456|452|450|6400
1699020600000|2023-11-03 14:10:00|452|451|453|451|456|453|452|451|0
1699020900000|2023-11-03 14:15:00|454|450|453|450|454|451|449|447|3300
1699021200000|2023-11-03 14:20:00|452|449|454|452|454|452|450|447|1200
1699021500000|2023-11-03 14:25:00|455|453|454|452|456|453|453|452|1200
1699021800000|2023-11-03 14:30:00|456|453|455|452|458|456|455|452|5900
1699022100000|2023-11-03 14:35:00|454|453|461|459|462|460|454|453|6700
1699022400000|2023-11-03 14:40:00|462|458|461|460|462|460|461|458|8100
1699022700000|2023-11-03 14:45:00|462|461|459|457|465|463|459|457|5100
1699023000000|2023-11-03 14:50:00|460|458|458|456|462|460|458|456|2000
1699023300000|2023-11-03 14:55:00|459|457|463|460|463|461|458|456|500
1699023600000|2023-11-03 15:00:00|462|461|461|459|464|461|459|458|400
1699023900000|2023-11-03 15:05:00|462|460|459|457|462|460|458|456|900
1699024200000|2023-11-03 15:10:00|458|456|461|459|462|460|456|455|2200
1699024500000|2023-11-03 15:15:00|462|460|463|461|464|462|461|459|400
1699024800000|2023-11-03 15:20:00|464|462|466|464|467|465|464|462|100
1699025100000|2023-11-03 15:25:00|465|463|462|461|466|464|462|460|2500
1699025400000|2023-11-03 15:30:00|464|462|466|464|466|464|464|462|1100
1699025700000|2023-11-03 15:35:00|467|465|466|464|467|465|465|463|700
1699026000000|2023-11-03 15:40:00|465|463|465|463|466|464|464|463|800
1699026300000|2023-11-03 15:45:00|466|464|466|464|467|465|465|463|3500
1699026600000|2023-11-03 15:50:00|465|465|460|458|465|465|460|458|1400
1699026900000|2023-11-03 15:55:00|459|457|460|458|461|459|459|457|300
1699027200000|2023-11-03 16:00:00|461|459|462|459|463|460|460|458|200
1699027500000|2023-11-03 16:05:00|463|460|462|460|464|461|461|459|500
1699027800000|2023-11-03 16:10:00|463|461|465|463|465|463|462|460|5700
1699028100000|2023-11-03 16:15:00|464|462|463|460|465|463|462|460|300
1699028400000|2023-11-03 16:20:00|462|461|461|459|463|461|459|457|6500
1699028700000|2023-11-03 16:25:00|462||461||462||461||700
1699029000000|2023-11-03 16:30:00|462||461||462||460||100
1699029300000|2023-11-03 16:35:00|462|458|460|458|462|458|460|458|200
1699029600000|2023-11-03 16:40:00|461|459|461|459|462|459|460|459|0
1699029900000|2023-11-03 16:45:00|462|460|459|458|462|460|459|458|1700
1699030200000|2023-11-03 16:50:00|460|459|456|455|461|459|456|455|1800
1699030500000|2023-11-03 16:55:00|457|456|459|457|459|457|457|456|0
1699030800000|2023-11-03 17:00:00|458|456|460|457|460|457|458|456|200
1699031100000|2023-11-03 17:05:00|459|458|462|461|462|461|459|458|600
1699031400000|2023-11-03 17:10:00|464|463|464|461|465|463|463|461|1700
1699031700000|2023-11-03 17:15:00|463|462|463|460|463|462|462|460|600
1699032000000|2023-11-03 17:20:00|462|459|460|458|462|459|460|458|1700
1699032300000|2023-11-03 17:25:00|459|459|459|457|460|459|459|457|600
1699032600000|2023-11-03 17:30:00||458||457||458||457|0
1699032900000|2023-11-03 17:35:00|458|456|456|454|458|456|455|453|3100
1699033200000|2023-11-03 17:40:00|457|456|453|451|457|456|453|451|7600
1699033500000|2023-11-03 17:45:00|454|452|453|452|454|452|453|451|100
1699033800000|2023-11-03 17:50:00|452|451|453|451|453|451|452|451|1400
1699034100000|2023-11-03 17:55:00|452|452|454|452|454|452|452|452|2300
1699034400000|2023-11-03 18:00:00|453|451|452|451|454|451|452|451|200
1699034700000|2023-11-03 18:05:00|453||453||453||452||0
1699035000000|2023-11-03 18:10:00|454|452|454|453|454|453|454|452|100
1699035300000|2023-11-03 18:15:00|455||455||455||454||100
1699035600000|2023-11-03 18:20:00|456|454|457|455|457|455|455|454|100
1699035900000|2023-11-03 18:25:00|456|456|458|456|458|456|456|456|200
1699036200000|2023-11-03 18:30:00|457||458||458||457||700
1699036500000|2023-11-03 18:35:00|457|455|457|455|458|456|456|455|900
1699036800000|2023-11-03 18:40:00|458|456|458|456|458|456|457|455|0
1699037100000|2023-11-03 18:45:00|457|455|458|456|458|456|457|455|100
1699037400000|2023-11-03 18:50:00|457||458||458||457||100
1699037700000|2023-11-03 18:55:00||457||457||457||456|100
1699038300000|2023-11-03 19:05:00|||||||||4300
1699038600000|2023-11-03 19:10:00|457|456|458|457|458|457|457|456|4600
1699038900000|2023-11-03 19:15:00|457|456|457|456|458|456|457|455|0
1699039200000|2023-11-03 19:20:00|456|455|455|454|456|455|455|454|100
1699039500000|2023-11-03 19:25:00|456|455|455|454|456|455|455|454|300
1699039800000|2023-11-03 19:30:00|456|455|455|454|456|455|455|454|2200
1699040100000|2023-11-03 19:35:00|456||456||456||455||2300
1699040400000|2023-11-03 19:40:00|455|455|455|454|456|455|455|454|2200
1699040700000|2023-11-03 19:45:00|456|455|456|455|456|455|456|455|3800
1699041000000|2023-11-03 19:50:00|455|454|455|454|455|454|455|454|800
1699041300000|2023-11-03 19:55:00|456|455|454|452|456|455|454|452|9100
1699281000000|2023-11-06 14:30:00|464|460|461|458|466|464|460|457|8500
1699281300000|2023-11-06 14:35:00|462|459|467|465|468|467|460|458|5800
1699281600000|2023-11-06 14:40:00|468|466|464|461|469|467|461|459|1200
1699281900000|2023-11-06 14:45:00|463|460|462|460|465|463|461|458|400
1699282200000|2023-11-06 14:50:00|463|461|463|461|464|462|460|458|6100
1699282500000|2023-11-06 14:55:00|462|462|465|463|465|463|462|460|1100
1699282800000|2023-11-06 15:00:00|467|464|466|463|470|468|464|461|1000
1699283100000|2023-11-06 15:05:00|465|462|464|462|466|464|463|461|1700
1699283400000|2023-11-06 15:10:00|463|460|462|459|464|461|461|459|6900
1699283700000|2023-11-06 15:15:00|461|460|459|458|462|460|459|458|6800
1699284000000|2023-11-06 15:20:00|460|457|459|457|462|460|457|456|4600
1699284300000|2023-11-06 15:25:00|458|458|460|458|460|458|458|457|300
1699284600000|2023-11-06 15:30:00|461|459|460|458|461|459|459|458|0
1699284900000|2023-11-06 15:35:00|459|459|462|461|462|461|459|458|100
1699285200000|2023-11-06 15:40:00|464|462|465|463|466|464|464|462|500
1699285500000|2023-11-06 15:45:00|464|462|463|460|464|463|462|460|0
1699285800000|2023-11-06 15:50:00|464|461|464|462|464|462|464|460|0
1699286100000|2023-11-06 15:55:00|463|460|461|460|463|460|460|458|3200
1699286400000|2023-11-06 16:00:00|460|459|461|460|462|460|460|458|2100
1699286700000|2023-11-06 16:05:00|462|459|463|461|463|461|460|458|4200
1699287000000|2023-11-06 16:10:00|462|460|463|461|463|461|461|459|0
1699287300000|2023-11-06 16:15:00|462|460|463|461|463|461|462|460|0
1699287600000|2023-11-06 16:20:00|462|460|459|458|462|460|459|458|1500
1699287900000|2023-11-06 16:25:00|460|459|459|457|460|459|459|457|700
1699288200000|2023-11-06 16:30:00|460|458|458|457|460|458|458|457|900
1699288500000|2023-11-06 16:35:00|457|456|458|456|459|457|457|455|1500
1699288800000|2023-11-06 16:40:00|459|457|459|457|459|457|458|456|4000
1699289100000|2023-11-06 16:45:00|457|456|455|452|458|456|454|452|300
1699289400000|2023-11-06 16:50:00|456|453|458|456|458|456|455|453|100
1699289700000|2023-11-06 16:55:00|457|457|458|457|459|457|457|457|0
1699290000000|2023-11-06 17:00:00|457|456|457|455|457|456|457|455|2200
1699290300000|2023-11-06 17:05:00|456|454|457|454|457|455|456|454|0
1699290600000|2023-11-06 17:10:00|456|455|457|455|457|455|456|455|0
1699290900000|2023-11-06 17:15:00|458|456|457|456|458|456|457|455|700
1699291200000|2023-11-06 17:20:00|456|455|455|452|456|455|454|452|2500
1699291500000|2023-11-06 17:25:00|454|453|452|451|455|453|452|451|300
1699291800000|2023-11-06 17:30:00|453|452|454|453|454|453|453|451|1200
1699292100000|2023-11-06 17:35:00|453|451|453|451|453|451|452|451|4500
1699292700000|2023-11-06 17:45:00|452|452|453|452|453|452|452|452|0
1699293000000|2023-11-06 17:50:00|454|453|452|450|454|453|452|450|1500
1699293300000|2023-11-06 17:55:00|453|451|453|451|453|452|453|451|400
1699293600000|2023-11-06 18:00:00|454|452|453|451|454|452|452|450|200
1699293900000|2023-11-06 18:05:00|452|450|453|451|453|451|452|450|0
1699294200000|2023-11-06 18:10:00|452|450|451|449|453|451|450|448|1000
1699294500000|2023-11-06 18:15:00|450|447|449|447|451|448|448|446|100
1699294800000|2023-11-06 18:20:00|448|446|447|444|449|446|446|444|800
1699295100000|2023-11-06 18:25:00|446|445|447|445|447|446|445|445|500
1699295400000|2023-11-06 18:30:00|446|446|448|446|448|446|446|446|1400
1699295700000|2023-11-06 18:35:00|447|447|448|447|449|447|447|447|1300
1699296000000|2023-11-06 18:40:00|447|446|449|447|449|447|447|445|1100
1699296300000|2023-11-06 18:45:00|448|448|450|448|451|449|448|448|100
1699296600000|2023-11-06 18:50:00|451|449|451|449|451|449|450|448|400
1699296900000|2023-11-06 18:55:00|450|450|452|451|453|451|450|449|0
1699297200000|2023-11-06 19:00:00|453|449|453|451|453|451|451|449|4000
1699297500000|2023-11-06 19:05:00|452|450|452|450|452|450|451|450|0
1699297800000|2023-11-06 19:10:00|451|449|451|449|451|449|450|448|300
1699298100000|2023-11-06 19:15:00|452|450|452|449|452|450|450|449|0
1699298400000|2023-11-06 19:20:00|451|450|453|450|453|450|451|450|0
1699298700000|2023-11-06 19:25:00|452|451|453|451|453|451|452|451|0
1699299000000|2023-11-06 19:30:00|452|450|452|451|453|451|452|450|800
1699299300000|2023-11-06 19:35:00|453|450|451|449|453|450|451|449|1100
1699299600000|2023-11-06 19:40:00|452|450|452|450|452|450|451|449|0
1699299900000|2023-11-06 19:45:00|451|449|452|449|452|450|451|449|0
1699300200000|2023-11-06 19:50:00|453|450|453|451|453|451|453|450|500
1699300500000|2023-11-06 19:55:00|454|452|453|451|454|452|452|451|100
1699300800000|2023-11-06 20:00:00|452|450|451|450|453|450|451|450|200
1699301100000|2023-11-06 20:05:00|450|448|450|448|450|449|450|448|300
1699301400000|2023-11-06 20:10:00|452|450|451|449|452|450|451|449|500
1699301700000|2023-11-06 20:15:00|452|450|452|451|452|451|452|450|600
1699302000000|2023-11-06 20:20:00|453|452|452|450|453|452|452|450|900
1699302300000|2023-11-06 20:25:00||451||450||451||450|600
1699302600000|2023-11-06 20:30:00|453|451|453|451|453|451|453|451|800
1699302900000|2023-11-06 20:35:00|452|450|451|450|452|450|451|450|500
1699303200000|2023-11-06 20:40:00|||||||||100
1699303800000|2023-11-06 20:50:00|452|451|452|451|452|451|452|451|1900
1699304100000|2023-11-06 20:55:00|453|452|456|452|456|452|453|452|400
1699367400000|2023-11-07 14:30:00|454|446|447|443|455|450|446|443|1400
1699367700000|2023-11-07 14:35:00|446|441|444|441|446|444|443|440|3700
1699368000000|2023-11-07 14:40:00|443|442|448|446|449|447|442|440|1600
1699368300000|2023-11-07 14:45:00|449|447|447|444|449|447|445|443|0
1699368600000|2023-11-07 14:50:00|446|445|450|447|450|448|446|444|0
1699368900000|2023-11-07 14:55:00|449|448|451|448|452|450|448|446|2000
1699369200000|2023-11-07 15:00:00|452|449|451|449|452|450|450|448|1800
1699369500000|2023-11-07 15:05:00|452|450|448|446|452|450|448|445|100
1699369800000|2023-11-07 15:10:00|449|447|455|453|455|453|449|447|400
1699370100000|2023-11-07 15:15:00|454|452|452|449|455|453|452|449|100
1699370400000|2023-11-07 15:20:00|451|448|451|449|452|450|449|447|0
1699370700000|2023-11-07 15:25:00|450|450|450|448|451|450|449|447|1000
1699371000000|2023-11-07 15:30:00|449|447|450|448|450|449|448|446|1000
1699371300000|2023-11-07 15:35:00|451|449|451|449|451|450|450|449|0
1699371600000|2023-11-07 15:40:00|450|450|451|449|451|450|450|448|200
1699371900000|2023-11-07 15:45:00|450|448|448|446|450|449|448|446|0
1699372200000|2023-11-07 15:50:00|449|447|450|448|451|449|448|446|3000
1699372500000|2023-11-07 15:55:00|451|447|450|448|451|449|449|447|0
1699372800000|2023-11-07 16:00:00|451|449|449|447|451|449|449|447|100
1699373100000|2023-11-07 16:05:00|450|448|451|449|451|449|449|448|100
1699373400000|2023-11-07 16:10:00|450|450|451|449|451|450|450|448|500
1699373700000|2023-11-07 16:15:00|450|450|450|447|450|450|449|447|300
1699374000000|2023-11-07 16:20:00|449|448|449|447|450|448|449|447|100
1699374300000|2023-11-07 16:25:00|450|448|448|446|450|449|448|446|500
1699374600000|2023-11-07 16:30:00|449|447|449|447|449|447|449|446|0
1699374900000|2023-11-07 16:35:00|448|448|448|446|448|448|448|446|200
1699375200000|2023-11-07 16:40:00|447|447|447|446|448|447|447|446|0
1699375500000|2023-11-07 16:45:00|446|445|443|441|446|445|443|441|900
1699375800000|2023-11-07 16:50:00|442|440|442|441|443|442|442|440|900
1699376100000|2023-11-07 16:55:00|443|440|443|441|444|443|442|440|3100
1699376400000|2023-11-07 17:00:00|442|440|440|438|443|441|440|438|2700
1699376700000|2023-11-07 17:05:00|439|437|439|437|440|438|438|436|300
1699377000000|2023-11-07 17:10:00|440|438|440|438|440|438|438|437|500
1699377300000|2023-11-07 17:15:00|439|439|440|439|441|439|439|438|12900
1699377600000|2023-11-07 17:20:00|441|438|440|438|441|439|440|438|100
1699377900000|2023-11-07 17:25:00|439|437|439|437|439|437|439|437|300
1699378200000|2023-11-07 17:30:00|438|436|439|437|439|438|438|436|1500
1699378500000|2023-11-07 17:35:00|438|438|439|438|439|438|438|437|200
1699378800000|2023-11-07 17:40:00||437||438||438||437|0
1699379100000|2023-11-07 17:45:00||437||437||438||437|200
1699379400000|2023-11-07 17:50:00|441|438|442|440|442|440|441|437|1000
1699379700000|2023-11-07 17:55:00|441||442||442||441||100
1699380000000|2023-11-07 18:00:00|443|441|443|441|443|441|443|441|300
1699380300000|2023-11-07 18:05:00|444|442|447|446|447|446|444|442|7300
1699380600000|2023-11-07 18:10:00|449|447|454|452|454|452|449|446|8700
1699380900000|2023-11-07 18:15:00|455|453|454|452|455|454|452|450|1800
1699381200000|2023-11-07 18:20:00|456|453|453|452|457|455|453|451|11600
1699381500000|2023-11-07 18:25:00|454|453|453|451|455|453|452|450|300
1699381800000|2023-11-07 18:30:00|452|452|452|450|452|452|451|450|100
1699382100000|2023-11-07 18:35:00|453|451|451|450|453|451|451|450|3400
1699382400000|2023-11-07 18:40:00|452|447|450|448|452|449|448|446|1000
1699382700000|2023-11-07 18:45:00|451|449|453|451|453|451|450|449|400
1699383000000|2023-11-07 18:50:00|454|452|455|452|457|455|454|452|2900
1699383300000|2023-11-07 18:55:00|454|453|454|452|455|453|454|452|100
1699383600000|2023-11-07 19:00:00|455|453|455|454|456|454|455|452|0
1699383900000|2023-11-07 19:05:00|454|453|455|453|455|453|454|452|0
1699384200000|2023-11-07 19:10:00|456|454|459|457|459|457|456|454|3500
1699384500000|2023-11-07 19:15:00|458|456|459|457|459|458|458|456|100
1699384800000|2023-11-07 19:20:00|458|458|459|458|459|458|458|457|3300
1699385100000|2023-11-07 19:25:00|458|457|458|457|459|457|458|457|7200
1699385400000|2023-11-07 19:30:00||456||457||457||456|1500
1699385700000|2023-11-07 19:35:00|460|459|460|458|460|459|459|458|2200
1699386000000|2023-11-07 19:40:00|459|457|460|458|460|458|459|457|0
1699386300000|2023-11-07 19:45:00|459|459|459|458|460|459|458|456|1100
1699386600000|2023-11-07 19:50:00||457||457||458||457|200
1699386900000|2023-11-07 19:55:00|460|458|460|458|460|458|460|458|400
1699387200000|2023-11-07 20:00:00|459|457|462|460|462|460|459|457|400
1699387500000|2023-11-07 20:05:00|461|459|459|457|461|459|458|457|900
1699387800000|2023-11-07 20:10:00|458|458|459|458|459|458|458|456|200
1699388100000|2023-11-07 20:15:00|460|457|459|456|461|459|459|456|1200
1699388400000|2023-11-07 20:20:00|458||458||459||458||0
1699388700000|2023-11-07 20:25:00|457|457|459|458|459|458|457|457|2400
1699389000000|2023-11-07 20:30:00|458|457|458|457|459|457|458|457|2300
1699389300000|2023-11-07 20:35:00|459||459||459||458||200
1699389600000|2023-11-07 20:40:00|460|458|460|459|460|459|460|458|1800
1699389900000|2023-11-07 20:45:00|461|460|463|461|463|461|461|460|6500
1699390200000|2023-11-07 20:50:00|464|462|464|462|465|464|463|462|4600
1699390500000|2023-11-07 20:55:00|463|463|462|453|463|463|461|453|2300
1699453800000|2023-11-08 14:30:00|460|454|457|454|460|457|457|454|2100
1699454100000|2023-11-08 14:35:00|458|455|460|458|460|458|457|454|3700
1699454400000|2023-11-08 14:40:00|459|457|462|460|463|460|457|455|1800
1699454700000|2023-11-08 14:45:00|461|459|459|457|461|459|458|456|300
1699455000000|2023-11-08 14:50:00|460|456|462|460|462|460|457|455|0
1699455300000|2023-11-08 14:55:00|461|461|457|454|462|461|456|454|5900
1699455600000|2023-11-08 15:00:00|456|453|452|450|458|455|452|450|3900
1699455900000|2023-11-08 15:05:00|451|448|452|450|452|450|450|447|600
1699456200000|2023-11-08 15:10:00|451|449|448|446|451|449|448|446|500
1699456500000|2023-11-08 15:15:00|447|445|447|445|449|447|447|445|1000
1699456800000|2023-11-08 15:20:00|446|444|444|441|446|444|443|441|1200
1699457100000|2023-11-08 15:25:00|443|442|441|438|444|442|440|438|800
1699457400000|2023-11-08 15:30:00|440|439|441|439|443|441|440|438|4100
1699457700000|2023-11-08 15:35:00|440|438|438|436|442|440|438|436|1000
1699458000000|2023-11-08 15:40:00|439|437|441|439|442|440|438|436|700
1699458300000|2023-11-08 15:45:00|442|440|443|440|443|442|441|438|1700
1699458600000|2023-11-08 15:50:00|442|442|443|440|443|442|441|439|5900
1699458900000|2023-11-08 15:55:00|444|441|442|440|444|442|441|439|100
1699459200000|2023-11-08 16:00:00|443|441|445|443|445|443|443|441|400
1699459500000|2023-11-08 16:05:00|444|442|442|441|445|442|442|440|5300
1699459800000|2023-11-08 16:10:00|443|442|444|442|445|443|443|441|600
1699460100000|2023-11-08 16:15:00|445|443|447|445|447|445|445|443|300
1699460400000|2023-11-08 16:20:00|446|444|446|444|447|444|445|443|600
1699460700000|2023-11-08 16:25:00|445|443|447|445|447|445|445|443|200
1699461000000|2023-11-08 16:30:00|446|444|446|444|447|445|445|444|1600
1699461300000|2023-11-08 16:35:00|447|445|445|444|447|445|445|444|700
1699461600000|2023-11-08 16:40:00|446|445|448|446|448|446|446|445|1300
1699461900000|2023-11-08 16:45:00|449|447|448|445|449|448|447|445|5700
1699462200000|2023-11-08 16:50:00|447|446|450|448|450|448|447|446|0
1699462500000|2023-11-08 16:55:00|448|447|447|445|448|447|446|445|3100
1699462800000|2023-11-08 17:00:00|446|444|445|444|447|445|445|444|1300
1699463100000|2023-11-08 17:05:00|444|442|443|441|444|442|442|441|500
1699463400000|2023-11-08 17:10:00|444|442|444|442|445|443|444|442|100
1699463700000|2023-11-08 17:15:00||443||442||443||442|0
1699464000000|2023-11-08 17:20:00|443|443|443|442|444|443|443|442|200
1699464300000|2023-11-08 17:25:00|444||444||444||443||300
1699464600000|2023-11-08 17:30:00|443|441|443|442|443|442|443|441|0
1699464900000|2023-11-08 17:35:00|442|441|444|443|444|443|442|441|300
1699465200000|2023-11-08 17:40:00|443|442|444|442|444|443|443|441|100
1699465500000|2023-11-08 17:45:00|445|443|445|443|445|443|445|442|100
1699465800000|2023-11-08 17:50:00|446|444|445|443|446|444|445|443|500
1699466100000|2023-11-08 17:55:00|444|442|443|441|444|442|443|441|200
1699466400000|2023-11-08 18:00:00|444|442|443|442|444|442|443|441|300
1699466700000|2023-11-08 18:05:00|444|441|446|444|446|444|444|441|100
1699467000000|2023-11-08 18:10:00|445|443|446|444|446|444|444|442|200
1699467300000|2023-11-08 18:15:00|445|443|444|443|446|443|444|443|200
1699467600000|2023-11-08 18:20:00|445||445||445||444||0
1699467900000|2023-11-08 18:25:00|444|442|444|442|445|443|443|442|200
1699468200000|2023-11-08 18:30:00|445|443|447|444|447|445|445|443|700
1699468500000|2023-11-08 18:35:00|445|445|447|445|447|445|445|444|400
1699468800000|2023-11-08 18:40:00|446|444|447|445|447|445|446|444|600
1699469100000|2023-11-08 18:45:00|448|446|448|446|448|446|448|446|200
1699469400000|2023-11-08 18:50:00|447||448||449||447||300
1699469700000|2023-11-08 18:55:00|449|447|449|448|450|448|448|446|900
1699470000000|2023-11-08 19:00:00|450|447|450|448|450|448|450|447|0
1699470300000|2023-11-08 19:05:00|451|449|452|450|452|450|451|449|5100
1699470600000|2023-11-08 19:10:00|451|449|453|451|453|451|450|448|200
1699470900000|2023-11-08 19:15:00|454|452|453|452|454|452|453|451|600
1699471200000|2023-11-08 19:20:00|452|450|451|449|452|451|451|449|4100
1699471500000|2023-11-08 19:25:00|450|448|451|449|451|449|450|448|2100
1699471800000|2023-11-08 19:30:00|450|448|450|447|451|449|449|447|1100
1699472100000|2023-11-08 19:35:00|449|448|451|449|451|449|449|448|5300
1699472400000|2023-11-08 19:40:00|450||451||451||450||200
1699472700000|2023-11-08 19:45:00|452|450|452|450|452|450|451|450|700
1699473000000|2023-11-08 19:50:00|451|449|451|449|452|449|450|449|100
1699473300000|2023-11-08 19:55:00|450|448|449|448|451|448|449|448|1100
1699473600000|2023-11-08 20:00:00|450|449|450|449|450|449|450|448|0
1699473900000|2023-11-08 20:05:00|449|448|450|448|450|448|449|448|900
1699474200000|2023-11-08 20:10:00|449||450||450||449||100
1699474500000|2023-11-08 20:15:00|449||450||450||449||2200
1699474800000|2023-11-08 20:20:00|449|449|449|448|450|449|449|448|7900
1699475100000|2023-11-08 20:25:00|447|446|448|446|448|446|446|445|1100
1699475400000|2023-11-08 20:30:00|447|447|448|447|448|447|447|446|1700
1699475700000|2023-11-08 20:35:00||446||446||447||446|500
1699476000000|2023-11-08 20:40:00|449|446|449|447|449|447|448|446|200
1699476300000|2023-11-08 20:45:00|448|446|449|447|449|447|447|445|200
1699476600000|2023-11-08 20:50:00|448|446|446|444|449|447|446|444|600
1699476900000|2023-11-08 20:55:00|445|443|450|443|450|444|445|442|600
1699540200000|2023-11-09 14:30:00|474|470|481|478|486|483|472|469|21600
1699540500000|2023-11-09 14:35:00|483|479|485|483|486|484|479|475|19100
1699540800000|2023-11-09 14:40:00|484|481|483|481|488|486|482|480|15300
1699541100000|2023-11-09 14:45:00|482|482|484|482|485|482|476|473|10100
1699541400000|2023-11-09 14:50:00|485|484|486|484|492|490|482|480|14100
1699541700000|2023-11-09 14:55:00|485|483|486|485|491|488|484|482|3800
1699542000000|2023-11-09 15:00:00|485|484|474|471|486|484|474|471|4800
1699542300000|2023-11-09 15:05:00|473|472|475|473|475|473|468|466|7000
1699542600000|2023-11-09 15:10:00|474|474|477|474|478|476|471|470|3000
1699542900000|2023-11-09 15:15:00|476|475|476|474|482|480|476|474|6900
1699543200000|2023-11-09 15:20:00|475|472|476|474|476|474|472|471|9300
1699543500000|2023-11-09 15:25:00|475|473|469|467|477|474|468|466|5900
1699543800000|2023-11-09 15:30:00|468|466|473|471|474|473|468|466|2500
1699544100000|2023-11-09 15:35:00|474|470|474|472|476|474|471|470|2900
1699544400000|2023-11-09 15:40:00|475|473|473|471|475|473|472|470|3100
1699544700000|2023-11-09 15:45:00|472|472|474|471|478|476|472|470|4700
1699545000000|2023-11-09 15:50:00|473|472|475|472|477|475|473|470|7400
1699545300000|2023-11-09 15:55:00|474|473|468|467|475|473|468|467|6400
1699545600000|2023-11-09 16:00:00|469|466|465|463|470|469|465|463|5800
1699545900000|2023-11-09 16:05:00|466|462|463|460|466|463|461|459|4500
1699546200000|2023-11-09 16:10:00|462|461|459|456|463|461|457|455|14400
1699546500000|2023-11-09 16:15:00|458|457|459|456|460|458|456|455|6800
1699546800000|2023-11-09 16:20:00|460|457|459|457|461|459|458|456|0
1699547100000|2023-11-09 16:25:00|460|458|460|458|461|459|456|455|5400
1699547400000|2023-11-09 16:30:00|459|457|459|458|459|458|457|455|1900
1699547700000|2023-11-09 16:35:00|458|457|455|453|458|457|452|451|4700
1699548000000|2023-11-09 16:40:00|454|452|456|454|456|455|453|452|3400
1699548300000|2023-11-09 16:45:00|457|453|457|455|457|456|456|453|200
1699548600000|2023-11-09 16:50:00|456|456|457|455|457|456|455|453|600
1699548900000|2023-11-09 16:55:00|456|454|456|454|457|455|455|453|1800
1699549200000|2023-11-09 17:00:00|455|453|458|456|458|457|455|453|7000
1699549500000|2023-11-09 17:05:00|457|455|456|454|457|455|455|453|1700
1699549800000|2023-11-09 17:10:00|455|452|454|452|456|453|453|452|2300
1699550100000|2023-11-09 17:15:00|453|451|453|452|453|452|452|451|400
1699550400000|2023-11-09 17:20:00|454|453|454|453|454|453|453|452|6700
1699550700000|2023-11-09 17:25:00|455|454|454|453|455|454|454|452|5500
1699551000000|2023-11-09 17:30:00|455|452|456|455|457|456|455|452|1600
1699551300000|2023-11-09 17:35:00|457|456|458|456|458|457|457|456|1400
1699551600000|2023-11-09 17:40:00|457|457|458|457|458|457|457|456|200
1699551900000|2023-11-09 17:45:00|459|458|462|461|462|461|459|458|2000
1699552200000|2023-11-09 17:50:00|461|460|463|462|463|462|461|460|4500
1699552500000|2023-11-09 17:55:00|464|461|465|463|466|465|463|461|2200
1699552800000|2023-11-09 18:00:00|466|464|460|458|466|464|460|458|4900
1699553100000|2023-11-09 18:05:00|461|459|458|455|461|459|457|455|4300
1699553400000|2023-11-09 18:10:00|457|456|461|459|462|460|456|455|200
1699553700000|2023-11-09 18:15:00|460|458|457|455|460|459|456|455|2000
1699554000000|2023-11-09 18:20:00|458|456|457|456|459|457|456|455|1300
1699554300000|2023-11-09 18:25:00|458|455|456|455|458|456|456|454|200
1699554600000|2023-11-09 18:30:00|455|454|455|453|455|454|454|452|1700
1699554900000|2023-11-09 18:35:00|454|454|455|453|455|454|454|452|1300
1699555200000|2023-11-09 18:40:00|454|454|457|455|457|455|454|454|3000
1699555500000|2023-11-09 18:45:00|456|456|455|454|457|456|455|453|800
1699555800000|2023-11-09 18:50:00|456|453|454|453|456|454|454|452|600
1699556100000|2023-11-09 18:55:00|455|452|454|453|455|453|454|452|200
1699556400000|2023-11-09 19:00:00|453|452|449|448|453|452|449|448|24700
1699556700000|2023-11-09 19:05:00|448|447|450|448|450|448|448|446|7500
1699557000000|2023-11-09 19:10:00|451|449|449|448|451|449|449|448|300
1699557300000|2023-11-09 19:15:00|448|447|448|446|448|447|448|446|1200
1699557600000|2023-11-09 19:20:00|447|447|449|447|449|447|447|446|100
1699557900000|2023-11-09 19:25:00|450|448|448|446|450|448|448|446|200
1699558200000|2023-11-09 19:30:00|449|447|448|447|449|447|448|446|3700
1699558500000|2023-11-09 19:35:00|449|446|447|445|449|447|446|445|1900
1699558800000|2023-11-09 19:40:00|446|443|445|444|447|444|444|442|500
1699559100000|2023-11-09 19:45:00|446|443|446|444|446|444|445|443|1000
1699559400000|2023-11-09 19:50:00|445|442|443|442|446|442|442|441|1600
1699559700000|2023-11-09 19:55:00|444|441|444|442|444|442|443|441|8200
1699560000000|2023-11-09 20:00:00|443|441|443|441|443|442|442|440|3800
1699560300000|2023-11-09 20:05:00|442|440|441|439|443|441|440|438|2500
1699560600000|2023-11-09 20:10:00|440|440|442|440|442|441|440|440|200
1699560900000|2023-11-09 20:15:00|441|441|443|441|443|442|441|440|100
1699561200000|2023-11-09 20:20:00|442|440|442|440|443|441|441|440|100
1699561500000|2023-11-09 20:25:00|441|441|441|440|442|441|441|440|100
1699561800000|2023-11-09 20:30:00|440|439|439|438|440|439|439|438|1500
1699562100000|2023-11-09 20:35:00|440|439|440|439|440|439|440|438|1400
1699562400000|2023-11-09 20:40:00|439|438|439|438|439|438|439|438|400
1699562700000|2023-11-09 20:45:00|442|440|443|442|444|443|442|440|4600
1699563000000|2023-11-09 20:50:00|444|443|444|443|444|443|444|443|1800
1699563300000|2023-11-09 20:55:00|445||452||452||445||4900
1699626600000|2023-11-10 14:30:00|449|445|447|444|449|446|444|440|4200
1699626900000|2023-11-10 14:35:00|446|443|450|447|450|448|443|442|3200
1699627200000|2023-11-10 14:40:00|451|448|456|453|458|456|449|447|15600
1699627500000|2023-11-10 14:45:00|455|454|451|449|456|454|450|448|5400
1699627800000|2023-11-10 14:50:00|452|448|447|445|452|450|446|444|4600
1699628100000|2023-11-10 14:55:00|446|444|442|440|447|444|442|440|1500
1699628400000|2023-11-10 15:00:00|441|439|436|433|442|439|435|433|7400
1699628700000|2023-11-10 15:05:00|435|435|433|431|437|435|432|431|6600
1699629000000|2023-11-10 15:10:00|435|433|436|434|437|434|435|432|1600
1699629300000|2023-11-10 15:15:00|437|435|436|434|437|436|435|433|900
1699629600000|2023-11-10 15:20:00|435|433|435|433|436|435|435|433|300
1699629900000|2023-11-10 15:25:00|433|431|433|432|433|432|433|431|1300
1699630200000|2023-11-10 15:30:00|432|431|428|425|433|431|428|425|3800
1699630500000|2023-11-10 15:35:00|429|426|427|425|429|427|427|425|1300
1699630800000|2023-11-10 15:40:00|426|424|425|423|426|424|424|422|1700
1699631100000|2023-11-10 15:45:00|424|424|427|425|427|425|423|421|13100
1699631400000|2023-11-10 15:50:00|426|424|425|423|428|425|424|423|2000
1699631700000|2023-11-10 15:55:00|426|424|427|425|427|426|426|423|9900
1699632000000|2023-11-10 16:00:00|428|426|429|427|430|428|428|426|4700
1699632300000|2023-11-10 16:05:00|430|428|432|430|435|433|430|428|2500
1699632600000|2023-11-10 16:10:00|431|431|430|428|432|431|430|428|1300
1699632900000|2023-11-10 16:15:00|432|429|432|431|432|431|429|428|900
1699633200000|2023-11-10 16:20:00|433|430|436|434|437|435|432|430|5000
1699633500000|2023-11-10 16:25:00|437|435|435|434|437|435|434|432|5600
1699633800000|2023-11-10 16:30:00|434|432|431|429|434|432|431|428|4300
1699634100000|2023-11-10 16:35:00|429|430|432|430|432|431|429|427|1200
1699634400000|2023-11-10 16:40:00|431|431|434|432|436|434|431|431|5000
1699634700000|2023-11-10 16:45:00|435|434|436|434|436|434|435|434|400
1699635000000|2023-11-10 16:50:00|435|433|436|434|436|435|434|432|2800
1699635300000|2023-11-10 16:55:00|437|435|436|435|437|435|435|433|1900
1699635600000|2023-11-10 17:00:00|437|434|435|433|437|435|435|433|1000
1699635900000|2023-11-10 17:05:00|436|434|436|435|438|436|436|433|500
1699636200000|2023-11-10 17:10:00|437|434|434|432|437|435|433|432|300
1699636500000|2023-11-10 17:15:00|433|433|434|432|434|433|433|432|400
1699636800000|2023-11-10 17:20:00|433|431|431|430|433|431|431|430|1600
1699637100000|2023-11-10 17:25:00|432|431|433|430|433|431|432|430|700
1699637400000|2023-11-10 17:30:00|432|431|433|431|433|432|432|431|100
1699637700000|2023-11-10 17:35:00|432|432|431|430|432|432|431|430|700
1699638000000|2023-11-10 17:40:00|432|429|433|431|434|432|432|429|900
1699638300000|2023-11-10 17:45:00|432|430|431|430|433|431|431|429|2600
1699638600000|2023-11-10 17:50:00|432|431|435|433|435|433|432|430|3100
1699638900000|2023-11-10 17:55:00|436|432|433|432|436|433|433|431|300
1699639200000|2023-11-10 18:00:00|432|431|435|432|435|433|432|431|900
1699639500000|2023-11-10 18:05:00|434|433|434|432|434|433|434|432|0
1699639800000|2023-11-10 18:10:00|433|431|432|430|433|432|432|430|800
1699640100000|2023-11-10 18:15:00||431||430||431||430|0
1699640400000|2023-11-10 18:20:00|433|431|435|433|435|433|433|431|400
1699640700000|2023-11-10 18:25:00|434|432|434|432|435|433|434|432|0
1699641000000|2023-11-10 18:30:00|435|433|436|434|436|434|434|432|0
1699641300000|2023-11-10 18:35:00|438|436|438|436|439|437|437|435|7500
1699641600000|2023-11-10 18:40:00|437|437|436|434|438|437|436|434|700
1699641900000|2023-11-10 18:45:00|437|433|435|433|437|433|435|433|1000
1699642200000|2023-11-10 18:50:00|434|434|435|434|435|434|434|434|9000
1699642500000|2023-11-10 18:55:00|434|433|434|432|434|433|433|432|1900
1699642800000|2023-11-10 19:00:00|435|433|435|433|435|434|435|432|0
1699643100000|2023-11-10 19:05:00|437|434|437|435|437|435|436|433|3900
1699643400000|2023-11-10 19:10:00|439|436|439|437|439|437|439|435|4600
1699643700000|2023-11-10 19:15:00|440|438|440|437|440|438|439|437|100
1699644000000|2023-11-10 19:20:00|439|438|439|437|440|439|438|437|1500
1699644300000|2023-11-10 19:25:00|438|438|439|437|439|438|438|437|6000
1699644600000|2023-11-10 19:30:00|438|436|438|436|439|436|437|435|1900
1699644900000|2023-11-10 19:35:00|437|435|436|435|438|436|436|435|500
1699645200000|2023-11-10 19:40:00|438|436|436|434|438|436|436|434|500
1699645500000|2023-11-10 19:45:00|437|435|436|434|437|435|435|433|0
1699645800000|2023-11-10 19:50:00|435|435|434|433|436|435|434|433|300
1699646100000|2023-11-10 19:55:00||432||432||433||432|0
1699646400000|2023-11-10 20:00:00||433||432||433||432|1600
1699646700000|2023-11-10 20:05:00|433|431|432|430|433|431|431|430|3900
1699647000000|2023-11-10 20:10:00|431|429|430|429|432|429|430|429|1300
1699647300000|2023-11-10 20:15:00|429|427|430|428|430|428|428|426|2800
1699647600000|2023-11-10 20:20:00|429|427|430|429|430|429|428|427|11200
1699647900000|2023-11-10 20:25:00|431|430|430|429|431|430|430|429|2200
1699648200000|2023-11-10 20:30:00|431|430|431|430|432|430|431|430|400
1699648500000|2023-11-10 20:35:00|432|431|433|431|433|431|432|431|4200
1699648800000|2023-11-10 20:40:00|432|432|432|431|433|432|432|431|4400
1699649100000|2023-11-10 20:45:00|433|432|434|432|434|432|433|432|1500
1699649400000|2023-11-10 20:50:00|433|433|432|431|433|433|432|431|12800
1699649700000|2023-11-10 20:55:00|431|430|431|426|431|430|429|426|13600
1699885800000|2023-11-13 14:30:00|426|423|419|416|426|423|419|416|7300
1699886100000|2023-11-13 14:35:00|418|413|406|403|418|413|405|403|12600
1699886400000|2023-11-13 14:40:00|407|404|403|401|407|405|403|400|10300
1699886700000|2023-11-13 14:45:00|404|403|404|403|406|403|402|401|4800
1699887000000|2023-11-13 14:50:00|406|404|404|403|408|407|404|403|10100
1699887300000|2023-11-13 14:55:00|405|402|404|402|406|404|402|401|3100
1699887600000|2023-11-13 15:00:00|405|403|403|401|406|404|403|401|6100
1699887900000|2023-11-13 15:05:00|402|402|399|398|402|402|398|397|12000
1699888200000|2023-11-13 15:10:00|398|397|397|396|399|397|396|395|7100
1699888500000|2023-11-13 15:15:00|396|395|396|394|397|396|394|393|8800
1699888800000|2023-11-13 15:20:00|395|395|395|394|396|395|395|394|3500
1699889100000|2023-11-13 15:25:00|396|395|396|395|396|395|395|394|4700
1699889400000|2023-11-13 15:30:00|397|396|400|398|401|399|397|396|11100
1699889700000|2023-11-13 15:35:00|401|399|401|400|403|401|400|398|14400
1699890000000|2023-11-13 15:40:00|402|398|398|396|402|398|397|396|2100
1699890300000|2023-11-13 15:45:00|399|397|399|398|401|399|397|396|10300
1699890600000|2023-11-13 15:50:00|398|397|398|397|399|397|398|396|2800
1699890900000|2023-11-13 15:55:00|397|396|398|396|398|397|397|396|700
1699891200000|2023-11-13 16:00:00|397|397|398|397|398|397|397|396|500
1699891500000|2023-11-13 16:05:00|399|398|400|399|400|399|399|398|2600
1699891800000|2023-11-13 16:10:00|403|401|403|401|403|401|403|401|4400
1699892100000|2023-11-13 16:15:00|404|402|408|406|408|406|404|401|3300
1699892400000|2023-11-13 16:20:00|407|405|406|405|407|405|405|403|5100
1699892700000|2023-11-13 16:25:00|408|407|408|406|410|408|407|405|18900
1699893000000|2023-11-13 16:30:00|407|405|404|402|407|406|404|402|1700
1699893300000|2023-11-13 16:35:00|403|401|405|402|405|403|402|400|1300
1699893600000|2023-11-13 16:40:00|406|403|409|407|410|408|406|402|500
1699893900000|2023-11-13 16:45:00|410|408|411|409|412|411|410|408|7300
1699894200000|2023-11-13 16:50:00|410|406|407|405|411|406|407|405|2800
1699894500000|2023-11-13 16:55:00|||||||||700
1699894800000|2023-11-13 17:00:00|||||||||300
1699895100000|2023-11-13 17:05:00|405|403|403|402|405|404|403|402|2000
1699895400000|2023-11-13 17:10:00|401|401|402|400|402|401|400|398|9300
1699895700000|2023-11-13 17:15:00|403|401|400|398|403|401|399|398|400
1699896000000|2023-11-13 17:20:00|399|396|402|400|402|400|398|396|1400
1699896300000|2023-11-13 17:25:00|401|401|402|400|402|401|401|400|200
1699896600000|2023-11-13 17:30:00|401|401|402|400|402|401|401|400|100
1699896900000|2023-11-13 17:35:00|403|401|402|400|403|401|402|400|0
1699897200000|2023-11-13 17:40:00|401|401|400|398|401|401|400|398|2900
1699897500000|2023-11-13 17:45:00||399||398||399||398|100
1699897800000|2023-11-13 17:50:00|399|399|400|398|400|399|399|398|200
1699898100000|2023-11-13 17:55:00|401|399|400|398|401|399|400|398|3700
1699898400000|2023-11-13 18:00:00||399||398||399||398|100
1699898700000|2023-11-13 18:05:00|399|399|399|398|399|399|399|398|800
1699899000000|2023-11-13 18:10:00|||||||||200
1699899300000|2023-11-13 18:15:00|400|399|400|399|400|399|400|398|100
1699899600000|2023-11-13 18:20:00|398|396|396|394|398|396|395|394|4800
1699899900000|2023-11-13 18:25:00||395||395||395||394|1300
1699900200000|2023-11-13 18:30:00|397|396|397|396|398|396|397|396|1400
1699900500000|2023-11-13 18:35:00||395||396||396||395|600
1699900800000|2023-11-13 18:40:00|396|395|396|394|396|395|396|394|1300
1699901100000|2023-11-13 18:45:00|397|395|396|394|397|395|396|394|1200
1699901400000|2023-11-13 18:50:00|395|391|392|390|396|391|392|390|2500
1699901700000|2023-11-13 18:55:00|393|391|393|391|394|392|392|391|4800
1699902000000|2023-11-13 19:00:00|392|392|392|390|392|392|392|390|2300
1699902300000|2023-11-13 19:05:00|393|392|395|393|395|393|392|391|3900
1699902600000|2023-11-13 19:10:00|396|394|396|395|396|395|396|393|1200
1699902900000|2023-11-13 19:15:00|395|394|396|394|396|394|395|394|1500
1699903200000|2023-11-13 19:20:00|395||396||396||395||200
1699903500000|2023-11-13 19:25:00|395|395|396|395|396|395|395|394|0
1699903800000|2023-11-13 19:30:00|395|394|396|394|396|394|395|394|500
1699904400000|2023-11-13 19:40:00||395||394||395||394|500
1699904700000|2023-11-13 19:45:00|395|395|395|393|395|395|394|393|2400
1699905000000|2023-11-13 19:50:00|394|392|395|394|396|394|394|392|1300
1699905300000|2023-11-13 19:55:00|396|395|396|395|396|395|395|395|500
1699905600000|2023-11-13 20:00:00|395|394|396|394|396|395|395|394|800
1699905900000|2023-11-13 20:05:00|397|395|397|395|397|395|397|395|1800
1699906200000|2023-11-13 20:10:00|396||396||396||396||1300
1699906500000|2023-11-13 20:15:00||394||394||394||394|1200
1699906800000|2023-11-13 20:20:00||395||395||395||395|1900
1699907100000|2023-11-13 20:25:00|||||||||1800
1699907400000|2023-11-13 20:30:00|395|394|397|395|397|395|395|394|2700
1699907700000|2023-11-13 20:35:00|398|396|396|395|398|397|396|395|600
1699908000000|2023-11-13 20:40:00|397||397||397||397||0
1699908300000|2023-11-13 20:45:00|396|396|396|395|396|396|396|395|2400
1699908600000|2023-11-13 20:50:00|397|396|397|396|397|396|397|396|6200
1699908900000|2023-11-13 20:55:00|396|395|397|393|397|395|395|393|11300
1699972200000|2023-11-14 14:30:00|399|398|400|397|404|401|397|394|7400
1699972500000|2023-11-14 14:35:00|402|398|398|397|402|400|397|396|6400
1699972800000|2023-11-14 14:40:00|399|396|403|401|404|402|398|396|5200
1699973100000|2023-11-14 14:45:00|404|402|404|402|406|405|403|401|16600
1699973400000|2023-11-14 14:50:00|403|401|403|401|406|404|402|400|1700
1699973700000|2023-11-14 14:55:00|402|400|402|400|404|402|402|400|800
1699974000000|2023-11-14 15:00:00|403|401|399|397|403|401|398|397|2500
1699974300000|2023-11-14 15:05:00|400|398|399|398|400|398|398|397|1300
1699974600000|2023-11-14 15:10:00|400|397|394|392|400|398|394|392|10900
1699974900000|2023-11-14 15:15:00|395|393|394|391|395|393|393|391|2600
1699975200000|2023-11-14 15:20:00|393|392|393|391|395|393|393|391|800
1699975500000|2023-11-14 15:25:00|394|392|396|394|397|395|393|391|400
1699975800000|2023-11-14 15:30:00|395|392|394|393|396|394|394|391|3900
1699976100000|2023-11-14 15:35:00|395|394|398|397|398|397|394|392|1600
1699976400000|2023-11-14 15:40:00|397|395|400|397|400|399|397|395|6500
1699976700000|2023-11-14 15:45:00|399|398|401|399|402|400|398|396|1100
1699977000000|2023-11-14 15:50:00|400|398|400|398|400|399|400|398|1900
1699977300000|2023-11-14 15:55:00|399|397|396|394|400|397|395|393|2600
1699977600000|2023-11-14 16:00:00|397|393|395|393|397|395|394|393|4000
1699977900000|2023-11-14 16:05:00|396|394|397|395|397|395|395|394|0
1699978200000|2023-11-14 16:10:00|398|396|399|397|399|398|397|395|1600
1699978500000|2023-11-14 16:15:00|398|395|398|396|398|396|396|394|200
1699978800000|2023-11-14 16:20:00|397|395|397|395|399|397|397|395|200
1699979100000|2023-11-14 16:25:00|398|397|399|397|399|397|397|395|1700
1699979400000|2023-11-14 16:30:00|398|396|400|398|400|399|398|396|400
1699979700000|2023-11-14 16:35:00|401|399|402|400|402|401|401|398|3400
1699980000000|2023-11-14 16:40:00|403|401|404|402|404|403|403|401|600
1699980300000|2023-11-14 16:45:00|403|403|403|401|403|403|403|401|4300
1699980600000|2023-11-14 16:50:00|402|400|399|397|402|400|398|397|3200
1699980900000|2023-11-14 16:55:00|400|398|399|397|400|398|398|397|2900
1699981200000|2023-11-14 17:00:00|398|396|399|397|399|397|398|396|1600
1699981500000|2023-11-14 17:05:00|398|396|397|396|398|396|397|395|1600
1699981800000|2023-11-14 17:10:00|398|395|398|396|398|396|397|395|100
1699982100000|2023-11-14 17:15:00|397|395|397|395|398|395|397|395|0
1699982400000|2023-11-14 17:20:00|398|396|398|396|398|397|398|396|0
1699982700000|2023-11-14 17:25:00|399|397|397|395|399|397|397|395|1600
1699983000000|2023-11-14 17:30:00|398|396|397|396|398|396|397|396|100
1699983300000|2023-11-14 17:35:00|||||||||700
1699983600000|2023-11-14 17:40:00|396|395|397|396|397|396|396|395|500
1699983900000|2023-11-14 17:45:00|396|395|397|395|397|395|396|395|100
1699984200000|2023-11-14 17:50:00|396|396|397|396|397|396|396|395|1600
1699984500000|2023-11-14 17:55:00||395||395||395||395|200
1699984800000|2023-11-14 18:00:00|396||397||397||396||0
1699985100000|2023-11-14 18:05:00|396|394|395|393|396|395|394|393|2400
1699985400000|2023-11-14 18:10:00|394|392|393|392|394|392|393|391|1300
1699985700000|2023-11-14 18:15:00|394|391|394|392|394|393|394|391|3400
1699986000000|2023-11-14 18:20:00|393|391|392|390|394|392|392|390|1300
1699986300000|2023-11-14 18:25:00||391||391||391||390|0
1699986600000|2023-11-14 18:30:00|393|390|393|391|393|392|393|390|1700
1699986900000|2023-11-14 18:35:00||392||391||392||391|0
1699987200000|2023-11-14 18:40:00|392|390|390|389|392|390|389|388|500
1699987500000|2023-11-14 18:45:00|389|388|389|387|390|388|389|387|800
1699987800000|2023-11-14 18:50:00|388|388|385|383|388|388|384|383|2200
1699988100000|2023-11-14 18:55:00|384|384|385|383|385|384|383|382|9100
1699988400000|2023-11-14 19:00:00|384|384|385|383|385|384|384|382|1100
1699988700000|2023-11-14 19:05:00|386|384|386|384|386|385|385|383|100
1699989000000|2023-11-14 19:10:00|385|383|387|385|387|385|384|383|0
1699989300000|2023-11-14 19:15:00|388|386|387|385|388|386|386|384|6500
1699989600000|2023-11-14 19:20:00|386|386|387|385|388|386|386|385|1100
1699989900000|2023-11-14 19:25:00|388|386|389|386|390|388|388|386|2300
1699990200000|2023-11-14 19:30:00|388|385|387|385|388|386|386|385|400
1699990500000|2023-11-14 19:35:00|386|384|387|385|387|385|386|384|1300
1699990800000|2023-11-14 19:40:00|386|386|386|385|386|386|386|385|700
1699991100000|2023-11-14 19:45:00|387|386|386|385|387|386|386|385|600
1699991400000|2023-11-14 19:50:00|387||387||387||386||0
1699992000000|2023-11-14 20:00:00|388|386|387|386|388|386|387|386|400
1699992300000|2023-11-14 20:05:00|388|387|389|387|389|387|387|386|400
1699992600000|2023-11-14 20:10:00|390|388|389|388|390|388|389|388|100
1699992900000|2023-11-14 20:15:00|390||390||390||389||0
1699993200000|2023-11-14 20:20:00|391|389|391|389|391|390|390|389|1800
1699993500000|2023-11-14 20:25:00|390|388|389|388|390|388|389|388|1200
1699993800000|2023-11-14 20:30:00|390|389|390|389|390|389|390|389|7900
1699994100000|2023-11-14 20:35:00|389|388|389|388|389|388|389|388|4500
1699994400000|2023-11-14 20:40:00|390||389||390||389||1000
1699994700000|2023-11-14 20:45:00|390|389|390|389|390|389|390|389|1100
1699995000000|2023-11-14 20:50:00|||||||||1400
1699995300000|2023-11-14 20:55:00|391|390|395|390|395|390|390|389|2000
1700058600000|2023-11-15 14:30:00|398|396|390|389|399|397|389|387|7000
1700058900000|2023-11-15 14:35:00|391|390|395|394|396|394|391|389|2000
1700059200000|2023-11-15 14:40:00|397|393|397|395|397|396|395|393|9700
1700059500000|2023-11-15 14:45:00|396|396|398|396|400|398|395|393|2300
1700059800000|2023-11-15 14:50:00|397|395|396|394|398|397|395|393|3700
1700060100000|2023-11-15 14:55:00|395|393|397|395|397|395|393|392|2900
1700060400000|2023-11-15 15:00:00|398|396|402|400|403|401|398|396|10800
1700060700000|2023-11-15 15:05:00|403|401|403|402|404|403|402|400|1700
1700061000000|2023-11-15 15:10:00|404|401|408|407|408|407|402|400|3900
1700061300000|2023-11-15 15:15:00|411|406|412|410|413|411|410|406|14200
1700061600000|2023-11-15 15:20:00|413|411|415|413|415|414|413|411|3300
1700061900000|2023-11-15 15:25:00|414|412|416|415|420|418|414|412|24600
1700062200000|2023-11-15 15:30:00|417|414|419|418|420|419|416|414|1100
1700062500000|2023-11-15 15:35:00|418|417|420|417|420|417|417|415|800
1700062800000|2023-11-15 15:40:00|419|418|424|422|424|422|419|417|1700
1700063100000|2023-11-15 15:45:00|423|421|424|422|424|422|423|421|5400
1700063400000|2023-11-15 15:50:00|425|423|423|421|425|423|422|420|2400
1700063700000|2023-11-15 15:55:00|422|422|423|421|424|423|422|420|4100
1700064000000|2023-11-15 16:00:00|424|420|424|422|425|424|423|420|5200
1700064300000|2023-11-15 16:05:00|423|421|424|422|424|422|421|419|5400
1700064600000|2023-11-15 16:10:00|425|423|423|421|425|423|423|421|1000
1700064900000|2023-11-15 16:15:00|422|422|425|422|425|423|422|420|5500
1700065200000|2023-11-15 16:20:00|424|423|425|424|425|424|424|422|5700
1700065500000|2023-11-15 16:25:00|426|425|425|424|426|425|424|422|300
1700065800000|2023-11-15 16:30:00|424|423|418|416|425|423|417|416|7500
1700066100000|2023-11-15 16:35:00|417|415|413|411|417|415|413|411|3400
1700066400000|2023-11-15 16:40:00|412|410|412|411|413|411|411|410|500
1700066700000|2023-11-15 16:45:00|413|412|412|411|414|412|411|410|1400
1700067000000|2023-11-15 16:50:00|413|412|411|410|414|412|411|410|1500
1700067300000|2023-11-15 16:55:00|412|411|413|411|413|411|410|408|1400
1700067600000|2023-11-15 17:00:00|412|410|410|408|412|410|410|408|0
1700067900000|2023-11-15 17:05:00|411|409|411|409|412|410|410|409|0
1700068200000|2023-11-15 17:10:00|412|410|411|409|412|410|411|409|0
1700068500000|2023-11-15 17:15:00|409|410|408|406|409|410|407|405|3800
1700068800000|2023-11-15 17:20:00|407|405|409|408|409|408|407|405|100
1700069100000|2023-11-15 17:25:00|410|407|410|408|410|409|410|407|200
1700069400000|2023-11-15 17:30:00|409|409|411|409|411|409|409|409|1400
1700069700000|2023-11-15 17:35:00|412|410|412|411|412|411|411|409|400
1700070000000|2023-11-15 17:40:00|413|412|412|411|416|414|412|411|3400
1700070300000|2023-11-15 17:45:00|413|412|415|414|415|414|413|412|800
1700070600000|2023-11-15 17:50:00|417|413|418|417|418|417|417|413|12400
1700070900000|2023-11-15 17:55:00|417|415|417|415|417|416|416|414|1300
1700071200000|2023-11-15 18:00:00|416|414|414|413|417|415|414|412|600
1700071500000|2023-11-15 18:05:00|413|412|409|407|413|413|409|407|6700
1700071800000|2023-11-15 18:10:00|410|408|415|414|417|415|410|408|1500
1700072100000|2023-11-15 18:15:00|416|415|417|416|419|418|416|414|11000
1700072400000|2023-11-15 18:20:00|418|417|419|416|423|422|418|416|7800
1700072700000|2023-11-15 18:25:00|420|417|422|420|422|420|420|417|2700
1700073000000|2023-11-15 18:30:00|423|421|420|418|423|421|420|418|300
1700073300000|2023-11-15 18:35:00|421|419|422|420|422|421|420|418|1200
1700073600000|2023-11-15 18:40:00||421||420||421||420|1200
1700073900000|2023-11-15 18:45:00|423|421|424|422|425|423|423|420|3900
1700074200000|2023-11-15 18:50:00|425|423|425|423|425|424|424|422|1400
1700074500000|2023-11-15 18:55:00|424|422|423|422|425|423|423|421|1800
1700074800000|2023-11-15 19:00:00|422|421|428|425|428|427|422|421|2800
1700075100000|2023-11-15 19:05:00|429|426|430|428|431|429|429|426|2100
1700075400000|2023-11-15 19:10:00|429|427|429|427|430|428|428|427|1400
1700075700000|2023-11-15 19:15:00|428|428|427|425|429|428|427|425|500
1700076000000|2023-11-15 19:20:00|426|424|425|424|427|424|424|423|2100
1700076300000|2023-11-15 19:25:00|427|425|428|426|428|427|427|425|400
1700076600000|2023-11-15 19:30:00|427|427|427|425|427|427|426|425|1700
1700076900000|2023-11-15 19:35:00|428|426|427|425|428|426|427|425|600
1700077200000|2023-11-15 19:40:00|428|426|426|423|428|426|426|423|800
1700077500000|2023-11-15 19:45:00|425|424|425|424|425|424|425|423|100
1700077800000|2023-11-15 19:50:00|426|423|426|424|427|426|426|423|2100
1700078100000|2023-11-15 19:55:00|427|425|426|424|427|425|426|424|200
1700078400000|2023-11-15 20:00:00|427|425|428|427|428|427|427|424|1700
1700078700000|2023-11-15 20:05:00|427|425|428|427|429|427|427|425|1900
1700079000000|2023-11-15 20:10:00|429|426|427|426|429|426|427|426|2600
1700079300000|2023-11-15 20:15:00|428|425|428|427|428|427|428|425|700
1700079600000|2023-11-15 20:20:00||426||427||427||426|2200
1700079900000|2023-11-15 20:25:00||426||426||427||426|900
1700080200000|2023-11-15 20:30:00|427||427||427||427||800
1700080500000|2023-11-15 20:35:00|||||||||1000
1700080800000|2023-11-15 20:40:00|||||||||1200
1700081100000|2023-11-15 20:45:00|428|425|427|426|429|428|427|425|7800
1700081400000|2023-11-15 20:50:00|428|425|424|423|428|426|424|423|700
1700081700000|2023-11-15 20:55:00|425|424|425|424|426|425|425|423|4500
1700145000000|2023-11-16 14:30:00|419|415|414|411|419|415|411|408|6900
1700145300000|2023-11-16 14:35:00|413|410|412|409|414|412|408|406|4300
1700145600000|2023-11-16 14:40:00|413|410|412|410|414|413|411|409|5700
1700145900000|2023-11-16 14:45:00|411|411|416|413|418|416|411|410|8000
1700146200000|2023-11-16 14:50:00|415|412|411|409|415|412|408|407|2100
1700146500000|2023-11-16 14:55:00|412|410|409|407|413|410|408|407|6000
1700146800000|2023-11-16 15:00:00|410|408|411|409|411|409|410|407|1700
1700147100000|2023-11-16 15:05:00|412|410|411|409|413|411|409|408|2300
1700147400000|2023-11-16 15:10:00|410|408|408|406|410|408|407|405|2000
1700147700000|2023-11-16 15:15:00|407|407|409|408|410|408|407|406|5300
1700148000000|2023-11-16 15:20:00|408|407|410|409|411|409|408|407|1600
1700148300000|2023-11-16 15:25:00|411|408|412|410|413|411|410|408|900
1700148600000|2023-11-16 15:30:00|411|411|411|409|413|411|410|408|3100
1700148900000|2023-11-16 15:35:00|410|407|407|405|410|408|407|405|5300
1700149200000|2023-11-16 15:40:00|405|404|403|401|405|404|402|401|3400
1700149500000|2023-11-16 15:45:00|404|402|403|401|404|402|402|400|3400
1700149800000|2023-11-16 15:50:00|402|399|400|398|402|400|399|398|1800
1700150100000|2023-11-16 15:55:00|399|399|404|402|404|402|399|399|2400
1700150400000|2023-11-16 16:00:00|403|403|406|405|407|405|403|402|4900
1700150700000|2023-11-16 16:05:00|405|403|406|404|407|404|404|402|300
1700151000000|2023-11-16 16:10:00|405|403|405|404|406|404|404|403|500
1700151300000|2023-11-16 16:15:00|406|403|407|405|407|405|405|403|200
1700151600000|2023-11-16 16:20:00|406|406|406|404|407|406|405|404|400
1700151900000|2023-11-16 16:25:00|407|405|408|406|409|408|406|405|300
1700152200000|2023-11-16 16:30:00|407|407|410|409|411|409|407|407|900
1700152500000|2023-11-16 16:35:00|411|410|410|408|412|410|410|408|1400
1700152800000|2023-11-16 16:40:00|411||410||411||409||100
1700153100000|2023-11-16 16:45:00|409||410||410||409||200
1700153400000|2023-11-16 16:50:00|409|407|409|408|410|408|408|406|100
1700153700000|2023-11-16 16:55:00|410|409|412|409|413|411|409|408|100
1700154000000|2023-11-16 17:00:00|411|410|411|409|412|411|410|409|100
1700154300000|2023-11-16 17:05:00|412|410|412|409|413|411|411|409|400
1700154600000|2023-11-16 17:10:00|411|410|412|410|412|410|411|410|0
1700154900000|2023-11-16 17:15:00|413|411|413|411|413|411|413|411|100
1700155200000|2023-11-16 17:20:00|412||413||413||412||100
1700155500000|2023-11-16 17:25:00|415|412|415|414|415|414|415|412|1300
1700155800000|2023-11-16 17:30:00|414|413|414|413|415|413|414|412|200
1700156100000|2023-11-16 17:35:00|415||414||415||414||200
1700156400000|2023-11-16 17:40:00|415|414|416|415|417|415|415|414|2000
1700156700000|2023-11-16 17:45:00|417|416|417|416|417|416|417|416|200
1700157000000|2023-11-16 17:50:00|416|415|413|411|416|415|413|411|600
1700157300000|2023-11-16 17:55:00|412|412|412|410|412|412|411|410|1000
1700157600000|2023-11-16 18:00:00|411|408|410|408|412|408|410|408|100
1700157900000|2023-11-16 18:05:00|409|409|411|410|411|410|409|409|900
1700158200000|2023-11-16 18:10:00|410|408|410|408|411|409|409|408|400
1700158500000|2023-11-16 18:15:00|409|409|409|407|409|409|408|407|1300
1700158800000|2023-11-16 18:20:00|408||408||409||408||0
1700159100000|2023-11-16 18:25:00|409|408|409|408|409|408|408|408|1000
1700159400000|2023-11-16 18:30:00||407||407||408||407|600
1700159700000|2023-11-16 18:35:00|410|408|410|409|411|409|410|408|1300
1700160000000|2023-11-16 18:40:00|409|408|409|408|410|408|409|407|300
1700160300000|2023-11-16 18:45:00|410|407|409|407|410|407|408|407|3100
1700160600000|2023-11-16 18:50:00|408||409||409||408||0
1700160900000|2023-11-16 18:55:00|||||||||200
1700161200000|2023-11-16 19:00:00|408||408||408||408||100
1700161500000|2023-11-16 19:05:00|409|406|405|404|409|406|405|404|600
1700161800000|2023-11-16 19:10:00|406|405|405|404|406|405|405|404|300
1700162100000|2023-11-16 19:15:00|406|402|404|402|406|403|404|402|200
1700162400000|2023-11-16 19:20:00|403|403|402|400|403|403|402|400|2500
1700162700000|2023-11-16 19:25:00|401|401|402|400|402|401|401|400|1900
1700163000000|2023-11-16 19:30:00|401|399|401|400|401|400|400|399|5100
1700163300000|2023-11-16 19:35:00|402|401|403|402|403|402|402|401|600
1700163600000|2023-11-16 19:40:00|402|401|404|402|404|402|402|400|5300
1700163900000|2023-11-16 19:45:00|405|403|405|403|405|403|405|403|300
1700164200000|2023-11-16 19:50:00|406|404|404|402|406|404|404|402|600
1700164500000|2023-11-16 19:55:00|403|403|405|403|405|403|403|403|0
1700164800000|2023-11-16 20:00:00|404|404|406|404|406|404|404|404|100
1700165100000|2023-11-16 20:05:00|405|405|405|403|406|405|405|403|600
1700165400000|2023-11-16 20:10:00|404|404|405|403|405|404|404|403|900
1700165700000|2023-11-16 20:15:00|404||404||404||404||100
1700166000000|2023-11-16 20:20:00|405|404|405|404|406|404|405|404|700
1700166300000|2023-11-16 20:25:00|406||405||406||405||100
1700166600000|2023-11-16 20:30:00|406||405||406||405||2000
1700166900000|2023-11-16 20:35:00|406||405||406||405||4800
1700167200000|2023-11-16 20:40:00|||||||||1600
1700167500000|2023-11-16 20:45:00|407|405|406|404|407|405|406|404|1300
1700167800000|2023-11-16 20:50:00|405|403|404|402|405|403|403|402|400
1700168100000|2023-11-16 20:55:00|405|403|405|403|405|403|403|402|4700
1700231400000|2023-11-17 14:30:00|407|404|411|408|411|408|407|404|8200
1700231700000|2023-11-17 14:35:00|410|406|405|403|410|406|404|402|6300
1700232000000|2023-11-17 14:40:00|404|402|402|400|404|402|401|400|2400
1700232300000|2023-11-17 14:45:00|403|401|401|399|403|401|400|398|4100
1700232600000|2023-11-17 14:50:00|400|398|401|400|402|400|399|398|2600
1700232900000|2023-11-17 14:55:00|402|399|403|402|405|403|400|398|800
1700233200000|2023-11-17 15:00:00|404|403|403|402|405|403|403|402|600
1700233500000|2023-11-17 15:05:00|404|403|404|402|405|404|403|402|6500
1700233800000|2023-11-17 15:10:00|403|403|404|402|405|403|403|402|300
1700234100000|2023-11-17 15:15:00|405|403|406|405|406|405|403|402|4800
1700234400000|2023-11-17 15:20:00|407|404|406|404|407|405|405|403|100
1700234700000|2023-11-17 15:25:00|405|403|403|401|405|403|402|401|2800
1700235000000|2023-11-17 15:30:00|404|402|404|402|404|402|404|402|0
1700235300000|2023-11-17 15:35:00|403|403|404|402|404|403|403|402|100
1700235600000|2023-11-17 15:40:00|403|401|403|402|404|402|402|401|1800
1700235900000|2023-11-17 15:45:00|404||404||404||403||300
1700236200000|2023-11-17 15:50:00|405|403|405|404|406|404|404|402|100
1700236500000|2023-11-17 15:55:00|406|406|407|405|407|406|405|405|3900
1700236800000|2023-11-17 16:00:00|408|406|406|404|408|406|406|404|3400
1700237100000|2023-11-17 16:05:00|405|403|406|404|406|404|404|403|600
1700237400000|2023-11-17 16:10:00|405|405|406|404|408|406|405|404|100
1700237700000|2023-11-17 16:15:00|405|403|406|404|406|404|405|403|100
1700238000000|2023-11-17 16:20:00|405|405|407|405|407|405|405|405|0
1700238300000|2023-11-17 16:25:00|406|404|406|404|407|406|406|404|6200
1700238600000|2023-11-17 16:30:00|405|403|405|403|406|403|404|403|200
1700238900000|2023-11-17 16:35:00|404|402|404|402|405|402|403|402|1100
1700239200000|2023-11-17 16:40:00|403|400|402|400|404|401|402|400|3800
1700239500000|2023-11-17 16:45:00|404|401|403|401|404|402|402|401|700
1700240400000|2023-11-17 17:00:00|404|402|404|402|408|406|404|402|4400
1700240700000|2023-11-17 17:05:00|405|403|409|407|409|407|404|402|5500
1700241000000|2023-11-17 17:10:00|408|405|407|405|409|407|406|404|2000
1700241300000|2023-11-17 17:15:00|408|406|407|405|408|406|406|404|500
1700241600000|2023-11-17 17:20:00|406|404|406|404|407|405|406|404|1900
1700241900000|2023-11-17 17:25:00|405|403|406|404|406|404|405|403|0
1700242200000|2023-11-17 17:30:00|405|403|404|402|405|403|404|402|100
1700242500000|2023-11-17 17:35:00|405|403|407|405|407|405|405|402|0
1700242800000|2023-11-17 17:40:00|406|404|408|406|408|406|406|404|0
1700243100000|2023-11-17 17:45:00|407|405|408|406|408|407|407|405|0
1700243400000|2023-11-17 17:50:00||407||407||407||407|0
1700243700000|2023-11-17 17:55:00||406||407||407||406|300
1700244000000|2023-11-17 18:00:00|410|406|410|408|410|408|410|406|1500
1700244300000|2023-11-17 18:05:00|409|407|409|407|409|407|408|407|0
1700244600000|2023-11-17 18:10:00|408|406|409|408|409|408|408|406|0
1700244900000|2023-11-17 18:15:00|410|409|409|408|410|409|409|408|1200
1700245200000|2023-11-17 18:20:00||407||407||408||407|0
1700245800000|2023-11-17 18:30:00||408||407||408||407|0
1700246100000|2023-11-17 18:35:00||408||408||408||407|0
1700246400000|2023-11-17 18:40:00|410|409|412|410|412|410|410|409|1800
1700246700000|2023-11-17 18:45:00|411|409|411|409|411|409|411|409|200
1700247000000|2023-11-17 18:50:00|410|410|411|409|411|410|410|409|600
1700247300000|2023-11-17 18:55:00|413|410|412|410|413|411|412|410|800
1700247900000|2023-11-17 19:05:00|||||||||300
1700248200000|2023-11-17 19:10:00|411|408|412|411|412|411|410|408|700
1700248500000|2023-11-17 19:15:00|411|410|412|410|412|410|411|410|2800
1700249100000|2023-11-17 19:25:00|||||||||100
1700249400000|2023-11-17 19:30:00|411|409|411|409|411|409|411|409|0
1700249700000|2023-11-17 19:35:00|410|408|410|408|411|409|410|408|100
1700250000000|2023-11-17 19:40:00|409|409|409|407|410|409|409|407|0
1700250300000|2023-11-17 19:45:00||408||407||408||407|0
1700250600000|2023-11-17 19:50:00|410|408|409|408|411|409|409|407|2300
1700250900000|2023-11-17 19:55:00|||||||||500
1700251200000|2023-11-17 20:00:00|410|407|409|408|410|408|409|407|100
1700251500000|2023-11-17 20:05:00|410|409|410|409|410|409|410|408|0
1700251800000|2023-11-17 20:10:00|411||411||411||411||100
1700252100000|2023-11-17 20:15:00|410||411||411||410||0
1700252400000|2023-11-17 20:20:00|410|410|410|409|411|410|410|408|1000
1700252700000|2023-11-17 20:25:00|411|410|411|410|411|410|411|410|3500
1700253000000|2023-11-17 20:30:00|410|409|410|409|411|409|410|409|800
1700253300000|2023-11-17 20:35:00||408||409||409||408|0
1700253600000|2023-11-17 20:40:00|410|408|411|408|411|409|410|407|0
1700253900000|2023-11-17 20:45:00|412|409|412|410|412|410|412|409|0
1700254200000|2023-11-17 20:50:00|411|409|412|410|412|410|411|409|1400
1700254500000|2023-11-17 20:55:00|411|409|413|406|414|410|411|406|1700
1700490600000|2023-11-20 14:30:00|416|409|414|413|416|414|411|407|900
1700490900000|2023-11-20 14:35:00|413|411|417|414|417|416|413|411|2000
1700491200000|2023-11-20 14:40:00|415|415|418|416|418|416|415|414|8500
1700491500000|2023-11-20 14:45:00|417|415|420|419|420|419|416|414|11500
1700491800000|2023-11-20 14:50:00|421|420|420|418|422|421|420|418|3600
1700492100000|2023-11-20 14:55:00|419|417|420|418|421|419|419|417|300
1700492400000|2023-11-20 15:00:00|419|419|417|415|420|419|417|415|1800
1700492700000|2023-11-20 15:05:00||416||415||416||415|200
1700493000000|2023-11-20 15:10:00|418|416|419|418|420|418|417|415|1700
1700493300000|2023-11-20 15:15:00|418|417|418|417|418|417|418|416|2700
1700493600000|2023-11-20 15:20:00|417|416|416|414|418|417|416|414|4500
1700493900000|2023-11-20 15:25:00|415|415|418|416|419|417|415|413|4300
1700494200000|2023-11-20 15:30:00|419|417|415|414|419|418|415|414|3200
1700494500000|2023-11-20 15:35:00|416|415|417|415|417|415|415|413|2000
1700494800000|2023-11-20 15:40:00|418|416|419|417|419|418|417|416|2200
1700495100000|2023-11-20 15:45:00|418|416|418|416|418|416|418|416|1800
1700495400000|2023-11-20 15:50:00|417|417|417|415|417|417|417|415|1500
1700495700000|2023-11-20 15:55:00|419|416|418|416|419|417|418|415|1000
1700496000000|2023-11-20 16:00:00|419|417|419|417|419|417|418|416|1000
1700496300000|2023-11-20 16:05:00|418|415|418|416|418|416|416|414|900
1700496600000|2023-11-20 16:10:00|417|415|416|415|417|415|415|414|200
1700496900000|2023-11-20 16:15:00|417|413|415|414|417|414|414|413|1200
1700497200000|2023-11-20 16:20:00|414|413|414|413|415|414|414|413|1300
1700497500000|2023-11-20 16:25:00|||||||||3800
1700498100000|2023-11-20 16:35:00|412|411|412|410|412|411|411|410|1900
1700498400000|2023-11-20 16:40:00||411||411||411||410|100
1700498700000|2023-11-20 16:45:00||410||411||411||410|300
1700499000000|2023-11-20 16:50:00|411|410|411|410|411|410|411|410|900
1700499300000|2023-11-20 16:55:00|412|411|410|408|412|411|410|408|2100
1700499600000|2023-11-20 17:00:00|409|407|407|405|409|407|406|405|3900
1700499900000|2023-11-20 17:05:00|408|406|408|406|408|407|408|405|500
1700500200000|2023-11-20 17:10:00||407||406||407||406|0
1700500500000|2023-11-20 17:15:00|409|407|409|408|409|408|408|407|100
1700500800000|2023-11-20 17:20:00|408|407|405|403|408|407|404|403|2600
1700501100000|2023-11-20 17:25:00|404|404|404|402|405|404|401|400|6600
1700501400000|2023-11-20 17:30:00|403|401|404|402|404|403|402|400|500
1700501700000|2023-11-20 17:35:00|405|403|404|402|405|403|404|402|1400
1700502000000|2023-11-20 17:40:00|403|403|404|402|404|403|403|402|2100
1700502300000|2023-11-20 17:45:00|405|403|409|407|409|407|404|402|1500
1700502600000|2023-11-20 17:50:00|408|406|409|407|411|410|407|405|500
1700502900000|2023-11-20 17:55:00|410|408|412|410|412|410|410|408|1400
1700503200000|2023-11-20 18:00:00|411|411|415|413|415|413|411|410|1000
1700503500000|2023-11-20 18:05:00|414|412|413|412|414|413|413|411|700
1700503800000|2023-11-20 18:10:00|414|413|415|413|416|415|414|412|4700
1700504100000|2023-11-20 18:15:00|414|412|413|411|415|413|412|410|200
1700504400000|2023-11-20 18:20:00|412|410|413|411|413|412|412|410|100
1700504700000|2023-11-20 18:25:00||412||411||412||411|0
1700505000000|2023-11-20 18:30:00||412||411||412||411|10900
1700505300000|2023-11-20 18:35:00|412|412|412|410|412|412|412|410|400
1700505600000|2023-11-20 18:40:00|411|409|410|408|411|409|410|408|800
1700505900000|2023-11-20 18:45:00|411|409|413|411|413|411|411|408|700
1700506200000|2023-11-20 18:50:00|412|410|412|410|412|410|412|410|0
1700506500000|2023-11-20 18:55:00|411|409|410|409|411|409|409|408|2200
1700506800000|2023-11-20 19:00:00|412|410|410|409|412|411|410|409|1200
1700507100000|2023-11-20 19:05:00|409|408|410|409|410|409|409|408|200
1700507400000|2023-11-20 19:10:00|409|408|410|409|410|409|409|408|700
1700507700000|2023-11-20 19:15:00|408|408|408|407|409|408|408|407|1900
1700508000000|2023-11-20 19:20:00|409|408|409|408|409|408|409|408|500
1700508300000|2023-11-20 19:25:00|410|409|409|407|410|409|408|407|1000
1700508600000|2023-11-20 19:30:00|408|406|411|409|411|409|407|406|2100
1700508900000|2023-11-20 19:35:00|410|408|410|409|410|409|410|408|700
1700509200000|2023-11-20 19:40:00||408||409||409||408|200
1700509500000|2023-11-20 19:45:00||408||409||409||408|0
1700509800000|2023-11-20 19:50:00|409|408|409|408|410|408|409|407|200
1700510100000|2023-11-20 19:55:00|410|409|410|409|410|409|410|408|300
1700510400000|2023-11-20 20:00:00|409|408|410|408|410|408|409|408|1600
1700510700000|2023-11-20 20:05:00|408|407|407|406|408|407|407|405|4900
1700511000000|2023-11-20 20:10:00|408|407|407|406|408|407|407|406|7800
1700511300000|2023-11-20 20:15:00|406|405|406|405|406|405|406|405|800
1700511600000|2023-11-20 20:20:00|405|404|405|404|405|404|405|404|800
1700511900000|2023-11-20 20:25:00|404|403|404|403|404|403|404|403|2500
1700512200000|2023-11-20 20:30:00|403|402|403|402|403|402|402|401|3300
1700512500000|2023-11-20 20:35:00|404|403|405|404|405|404|404|403|10100
1700512800000|2023-11-20 20:40:00|406|404|406|404|406|404|405|403|0
1700513100000|2023-11-20 20:45:00|405|403|405|403|405|403|404|402|1000
1700513400000|2023-11-20 20:50:00|404|402|406|404|406|404|404|402|2100
1700513700000|2023-11-20 20:55:00|407|405|406|404|407|405|406|404|1300
1700577000000|2023-11-21 14:30:00|402|401|392|390|403|401|391|389|19300
1700577300000|2023-11-21 14:35:00|393|391|390|389|393|391|390|388|2900
1700577600000|2023-11-21 14:40:00|389|388|387|385|391|389|387|385|15800
1700577900000|2023-11-21 14:45:00|388|386|386|384|388|387|385|384|9100
1700578200000|2023-11-21 14:50:00|385|385|389|387|389|387|385|384|6900
1700578500000|2023-11-21 14:55:00|388|386|390|387|390|388|387|385|3700
1700578800000|2023-11-21 15:00:00|391|388|388|386|391|390|387|386|2600
1700579100000|2023-11-21 15:05:00|389|387|387|386|391|389|387|386|3300
1700579400000|2023-11-21 15:10:00|385|385|388|386|388|387|385|384|4600
1700579700000|2023-11-21 15:15:00|387|387|387|385|387|387|386|384|1800
1700580000000|2023-11-21 15:20:00|386|384|387|385|387|386|385|384|2900
1700580300000|2023-11-21 15:25:00|386|384|386|384|386|385|386|384|1900
1700580600000|2023-11-21 15:30:00|385|385|384|383|385|385|384|383|5600
1700580900000|2023-11-21 15:35:00|385|384|390|387|390|388|385|383|1700
1700581200000|2023-11-21 15:40:00|389|386|388|386|389|386|386|385|1600
1700581500000|2023-11-21 15:45:00|389|387|391|389|393|391|387|385|1800
1700581800000|2023-11-21 15:50:00|392|390|392|390|393|391|392|390|300
1700582100000|2023-11-21 15:55:00|391|388|390|388|391|388|388|386|3000
1700582400000|2023-11-21 16:00:00|389|389|388|386|389|389|387|385|200
1700582700000|2023-11-21 16:05:00|387|385|391|389|391|389|387|385|2900
1700583000000|2023-11-21 16:10:00|392|390|392|391|394|393|392|390|2000
1700583300000|2023-11-21 16:15:00|391|390|390|388|393|391|389|388|3400
1700583600000|2023-11-21 16:20:00|391|389|391|389|392|390|391|388|100
1700583900000|2023-11-21 16:25:00|392|390|392|390|395|392|392|390|15900
1700584200000|2023-11-21 16:30:00|391|389|393|391|393|391|391|389|200
1700584500000|2023-11-21 16:35:00|394|392|394|392|395|393|393|391|200
1700584800000|2023-11-21 16:40:00|393|391|392|390|393|391|392|390|1700
1700585100000|2023-11-21 16:45:00|394|391|394|392|394|393|393|391|1200
1700585400000|2023-11-21 16:50:00|395|393|394|393|396|394|394|393|2800
1700585700000|2023-11-21 16:55:00|395|392|395|394|395|394|395|392|4200
1700586000000|2023-11-21 17:00:00|396|395|397|395|397|395|395|394|2200
1700586300000|2023-11-21 17:05:00|396|394|396|394|396|394|395|394|0
1700586600000|2023-11-21 17:10:00|395|393|395|394|396|394|394|393|1500
1700586900000|2023-11-21 17:15:00|397|395|398|396|398|397|397|395|6100
1700587200000|2023-11-21 17:20:00|399|397|398|396|399|398|397|395|1500
1700587500000|2023-11-21 17:25:00|397|397|397|395|397|397|397|395|200
1700587800000|2023-11-21 17:30:00|396|394|396|394|396|395|395|393|1000
1700588100000|2023-11-21 17:35:00|395|393|393|392|395|394|393|392|600
1700588400000|2023-11-21 17:40:00|392|390|390|389|392|390|390|389|9500
1700588700000|2023-11-21 17:45:00|391|388|391|389|391|390|390|388|2100
1700589000000|2023-11-21 17:50:00||390||389||390||389|0
1700589300000|2023-11-21 17:55:00|390|390|391|389|392|391|390|389|1200
1700589600000|2023-11-21 18:00:00|390|388|390|388|390|389|389|388|600
1700589900000|2023-11-21 18:05:00|391|389|391|389|391|390|391|389|400
1700590200000|2023-11-21 18:10:00|390|388|389|388|390|388|389|388|0
1700590500000|2023-11-21 18:15:00|390|389|390|388|390|389|390|388|100
1700590800000|2023-11-21 18:20:00||389||388||389||388|0
1700591100000|2023-11-21 18:25:00||389||389||389||388|800
1700591400000|2023-11-21 18:30:00|391|390|392|390|392|390|390|389|0
1700591700000|2023-11-21 18:35:00|391||391||391||391||0
1700592000000|2023-11-21 18:40:00||389||389||389||389|1100
1700592300000|2023-11-21 18:45:00|390|388|389|388|390|388|389|388|1400
1700592600000|2023-11-21 18:50:00|390|389|389|388|390|389|389|388|2100
1700592900000|2023-11-21 18:55:00|390||390||390||390||0
1700593200000|2023-11-21 19:00:00|389||390||390||389||300
1700593500000|2023-11-21 19:05:00|389|387|389|387|389|387|389|387|200
1700593800000|2023-11-21 19:10:00|390|388|391|389|391|389|390|387|800
1700594100000|2023-11-21 19:15:00|392|390|392|391|393|391|391|389|300
1700594400000|2023-11-21 19:20:00|393|390|393|391|393|391|393|390|100
1700594700000|2023-11-21 19:25:00|392|392|393|392|394|392|392|391|200
1700595000000|2023-11-21 19:30:00|394|391|393|391|394|391|393|391|100
1700595300000|2023-11-21 19:35:00||392||391||392||391|0
1700595600000|2023-11-21 19:40:00||392||392||392||392|0
1700595900000|2023-11-21 19:45:00|392|391|393|391|393|391|392|391|1400
1700596200000|2023-11-21 19:50:00|392|392|392|391|392|392|392|391|1400
1700596500000|2023-11-21 19:55:00|393|392|393|391|393|392|393|391|1100
1700597100000|2023-11-21 20:05:00|392|390|392|390|393|390|392|390|1300
1700597400000|2023-11-21 20:10:00|391||391||392||391||1400
1700597700000|2023-11-21 20:15:00|392|391|393|391|394|392|392|390|1300
1700598000000|2023-11-21 20:20:00|392||393||393||392||0
1700598300000|2023-11-21 20:25:00|392||392||393||392||100
1700598900000|2023-11-21 20:35:00|393|392|393|392|394|393|393|392|2400
1700599200000|2023-11-21 20:40:00|394||393||394||393||3700
1700599500000|2023-11-21 20:45:00|||||||||400
1700599800000|2023-11-21 20:50:00|||||||||1200
1700600100000|2023-11-21 20:55:00|||||||||27500
1700663400000|2023-11-22 14:30:00|394|391|390|388|394|391|390|388|4800
1700663700000|2023-11-22 14:35:00|389|387|389|387|392|390|389|387|8000
1700664000000|2023-11-22 14:40:00|388|386|387|385|389|387|386|385|3000
1700664300000|2023-11-22 14:45:00|388|386|387|385|389|387|385|384|2900
1700664600000|2023-11-22 14:50:00|386|384|382|380|386|384|382|379|8300
1700664900000|2023-11-22 14:55:00|381|379|385|383|385|383|381|379|4000
1700665200000|2023-11-22 15:00:00|384|382|384|382|385|383|382|380|14600
1700665500000|2023-11-22 15:05:00|383|383|383|381|384|383|383|381|4300
1700665800000|2023-11-22 15:10:00|382|382|383|382|384|382|382|381|1300
1700666100000|2023-11-22 15:15:00|384|383|384|383|384|383|384|382|700
1700666400000|2023-11-22 15:20:00|383|382|386|385|386|385|383|382|2300
1700666700000|2023-11-22 15:25:00|387|384|387|385|387|385|385|383|400
1700667000000|2023-11-22 15:30:00|386|384|387|386|387|386|386|384|800
1700667300000|2023-11-22 15:35:00|386|385|385|383|386|385|385|383|4200
1700667600000|2023-11-22 15:40:00|386|384|386|384|387|386|385|383|2300
1700667900000|2023-11-22 15:45:00|385|383|385|383|385|383|384|383|500
1700668200000|2023-11-22 15:50:00|384|382|383|382|384|382|383|382|2900
1700668500000|2023-11-22 15:55:00|384|383|384|383|385|383|384|383|200
1700668800000|2023-11-22 16:00:00|385||385||385||385||1100
1700669100000|2023-11-22 16:05:00|384||385||385||384||300
1700669400000|2023-11-22 16:10:00|384|384|384|382|384|384|384|382|200
1700669700000|2023-11-22 16:15:00|383|381|383|382|383|382|382|381|1900
1700670000000|2023-11-22 16:20:00|384||383||384||383||2500
1700670300000|2023-11-22 16:25:00|382|381|382|381|382|381|382|381|2600
1700670600000|2023-11-22 16:30:00|381|380|380|379|381|380|380|379|2800
1700670900000|2023-11-22 16:35:00|||||||||700
1700671200000|2023-11-22 16:40:00|||||||||800
1700671500000|2023-11-22 16:45:00|381||381||381||381||1300
1700671800000|2023-11-22 16:50:00||380||380||380||380|1100
1700672100000|2023-11-22 16:55:00|382||382||382||382||1000
1700672400000|2023-11-22 17:00:00||381||380||381||380|300
1700672700000|2023-11-22 17:05:00||381||381||381||381|600
1700673000000|2023-11-22 17:10:00|383||383||383||382||200
1700673300000|2023-11-22 17:15:00||382||382||382||382|0
1700673600000|2023-11-22 17:20:00|||||||||100
1700673900000|2023-11-22 17:25:00|384|383|383|382|384|383|383|382|400
1700674200000|2023-11-22 17:30:00|382|381|382|381|382|381|382|381|9900
1700674500000|2023-11-22 17:35:00|383|382|384|382|384|382|383|382|700
1700674800000|2023-11-22 17:40:00|383|381|382|381|383|381|382|381|300
1700675100000|2023-11-22 17:45:00|381|380|381|380|381|380|381|380|2300
1700675400000|2023-11-22 17:50:00|||||||||200
1700676000000|2023-11-22 18:00:00|382|381|382|380|382|381|381|380|1700
1700676300000|2023-11-22 18:05:00|||||||||2100
1700676600000|2023-11-22 18:10:00||381||381||381||381|500
1700676900000|2023-11-22 18:15:00|383|382|384|383|385|383|383|382|1600
1700677200000|2023-11-22 18:20:00|385|382|384|382|385|382|383|382|700
1700677500000|2023-11-22 18:25:00|383|383|385|383|386|384|383|383|3400
1700677800000|2023-11-22 18:30:00|384|384|386|384|386|384|384|383|4100
1700678100000|2023-11-22 18:35:00||385||384||385||384|0
1700678400000|2023-11-22 18:40:00|387|385|387|386|388|386|387|384|4800
1700678700000|2023-11-22 18:45:00|388|385|388|386|388|387|388|385|800
1700679000000|2023-11-22 18:50:00|387|385|387|385|387|386|387|385|0
1700679300000|2023-11-22 18:55:00|388|386|389|387|389|388|388|386|200
1700679600000|2023-11-22 19:00:00|390|388|391|390|391|390|390|387|4000
1700679900000|2023-11-22 19:05:00|390|389|390|389|391|390|390|389|1400
1700680200000|2023-11-22 19:10:00|391|390|390|389|392|390|389|388|4900
1700680500000|2023-11-22 19:15:00|389|388|389|387|390|389|389|387|1300
1700680800000|2023-11-22 19:20:00|388|388|388|386|389|388|388|386|400
1700681100000|2023-11-22 19:25:00|387|385|387|385|387|385|387|385|200
1700681400000|2023-11-22 19:30:00||386||385||386||385|800
1700681700000|2023-11-22 19:35:00|386|386|389|387|389|387|386|385|900
1700682000000|2023-11-22 19:40:00|388|386|388|386|389|387|388|386|100
1700682300000|2023-11-22 19:45:00||387||386||387||386|0
1700682600000|2023-11-22 19:50:00|389|387|390|389|390|389|389|387|800
1700682900000|2023-11-22 19:55:00|392|390|392|391|392|391|392|390|3200
1700683200000|2023-11-22 20:00:00|391|390|391|390|391|391|390|389|1500
1700683500000|2023-11-22 20:05:00|392|391|391|390|392|391|391|390|300
1700683800000|2023-11-22 20:10:00||389||390||390||389|2000
1700684100000|2023-11-22 20:15:00|392|391|392|391|392|391|391|390|3200
1700684400000|2023-11-22 20:20:00||390||390||391||390|400
1700684700000|2023-11-22 20:25:00||391||390||391||390|8100
1700685000000|2023-11-22 20:30:00|393|391|393|391|393|392|393|391|8500
1700685300000|2023-11-22 20:35:00|392||392||392||392||100
1700685600000|2023-11-22 20:40:00|||||||||800
1700685900000|2023-11-22 20:45:00|393|392|393|392|393|392|393|392|1500
1700686200000|2023-11-22 20:50:00|392|391|392|391|392|391|392|391|2500
1700686500000|2023-11-22 20:55:00|393|392|393|391|393|392|393|391|7100
1700749800000|2023-11-23 14:30:00|392|385|392|389|394|393|392|385|0
1700750100000|2023-11-23 14:35:00|393|390|392|390|393|392|392|390|0
1700750400000|2023-11-23 14:40:00|393|391|393|391|393|391|393|391|0
1700750700000|2023-11-23 14:45:00||392||392||392||392|0
1700751000000|2023-11-23 14:50:00|392|391|391|390|392|392|391|390|0
1700751600000|2023-11-23 15:00:00|393|391|392|391|393|391|392|390|0
1700752800000|2023-11-23 15:20:00|391|390|391|390|391|390|391|390|0
1700753400000|2023-11-23 15:30:00|390|389|390|388|390|389|390|388|0
1700753700000|2023-11-23 15:35:00|389|389|391|389|391|389|389|389|0
1700754000000|2023-11-23 15:40:00||390||390||390||390|0
1700754300000|2023-11-23 15:45:00|390|389|389|388|390|389|389|388|0
1700754600000|2023-11-23 15:50:00||387||387||387||387|0
1700754900000|2023-11-23 15:55:00|388|386|388|386|388|386|387|386|0
1700755200000|2023-11-23 16:00:00|387|385|387|385|388|386|387|385|0
1700755500000|2023-11-23 16:05:00||386||385||386||385|0
1700755800000|2023-11-23 16:10:00||386||385||386||385|0
1700756100000|2023-11-23 16:15:00||386||386||386||386|0
1700756700000|2023-11-23 16:25:00|388|387|389|387|389|387|388|387|0
1700757600000|2023-11-23 16:40:00|388||388||388||388||0
1700758500000|2023-11-23 16:55:00|389|388|390|388|390|388|389|387|0
1700761200000|2023-11-23 17:40:00|389||389||389||389||0
1700761500000|2023-11-23 17:45:00|390|389|391|389|391|389|390|388|0
1700761800000|2023-11-23 17:50:00|390|388|390|388|390|388|390|388|0
1700762400000|2023-11-23 18:00:00||389||389||389||389|0
1700763000000|2023-11-23 18:10:00|389|388|389|388|389|388|389|388|0
1700765100000|2023-11-23 18:45:00|390|389|391|389|391|389|390|388|0
1700765400000|2023-11-23 18:50:00|390|388|390|388|390|388|390|388|0
1700765700000|2023-11-23 18:55:00||389||388||389||388|0
1700766300000|2023-11-23 19:05:00||389||389||389||389|0
1700766600000|2023-11-23 19:10:00|389|388|389|388|389|388|389|388|0
1700766900000|2023-11-23 19:15:00|390|389|390|388|390|389|389|388|0
1700767200000|2023-11-23 19:20:00||389||389||389||389|0
1700767500000|2023-11-23 19:25:00|389|388|389|388|389|388|389|388|0
1700768400000|2023-11-23 19:40:00|390|389|390|389|390|389|390|389|0
1700771700000|2023-11-23 20:35:00||388||388||389||388|0
1700772000000|2023-11-23 20:40:00|389||389||389||389||0
1700772900000|2023-11-23 20:55:00|388|387|388|387|388|387|388|387|0
1700836200000|2023-11-24 14:30:00|390|388|388|386|393|390|388|386|6800
1700836500000|2023-11-24 14:35:00|387|385|389|387|390|387|385|383|4500
1700836800000|2023-11-24 14:40:00|390|388|392|390|393|391|389|387|6900
1700837100000|2023-11-24 14:45:00|391|391|392|390|392|391|390|388|400
1700837400000|2023-11-24 14:50:00|391|391|397|395|397|396|391|390|24600
1700837700000|2023-11-24 14:55:00|396|394|396|394|398|397|396|394|5400
1700838000000|2023-11-24 15:00:00|397|395|399|398|399|398|396|394|3400
1700838300000|2023-11-24 15:05:00|400|399|399|397|400|399|398|397|5600
1700838600000|2023-11-24 15:10:00|398|398|403|401|403|402|398|398|4600
1700838900000|2023-11-24 15:15:00|402|402|398|397|402|402|398|397|500
1700839200000|2023-11-24 15:20:00|399|398|400|399|400|399|399|397|900
1700839500000|2023-11-24 15:25:00|401|400|400|399|403|401|400|398|2600
1700839800000|2023-11-24 15:30:00|399|398|398|396|399|398|398|396|3400
1700840100000|2023-11-24 15:35:00|400|397|405|403|405|404|400|397|8200
1700840400000|2023-11-24 15:40:00|404|404|404|402|407|406|404|402|9900
1700840700000|2023-11-24 15:45:00|403|401|403|401|403|402|402|399|300
1700841000000|2023-11-24 15:50:00|402|402|402|401|402|402|398|397|5800
1700841300000|2023-11-24 15:55:00||400||400||401||400|100
1700841600000|2023-11-24 16:00:00|403|401|400|398|403|402|400|398|5700
1700841900000|2023-11-24 16:05:00|401|399|404|403|404|403|401|399|700
1700842200000|2023-11-24 16:10:00|406|404|402|400|406|404|402|400|2400
1700842500000|2023-11-24 16:15:00|401|401|401|400|402|401|401|400|800
1700842800000|2023-11-24 16:20:00|400|399|401|400|401|400|400|398|21000
1700843100000|2023-11-24 16:25:00|402|401|401|399|402|401|401|399|600
1700843400000|2023-11-24 16:30:00|402|400|399|397|402|400|398|396|11800
1700843700000|2023-11-24 16:35:00|398|396|398|396|399|396|398|396|100
1700844000000|2023-11-24 16:40:00|399|397|398|396|399|397|398|396|0
1700844300000|2023-11-24 16:45:00|397|395|396|394|397|395|396|394|5600
1700844600000|2023-11-24 16:50:00|395|393|393|392|395|394|393|392|1500
1700844900000|2023-11-24 16:55:00|392|391|392|391|393|391|392|391|600
1700845200000|2023-11-24 17:00:00|394|393|396|394|396|395|394|393|2500
1700845500000|2023-11-24 17:05:00|395|395|397|395|398|397|395|394|2100
1700845800000|2023-11-24 17:10:00|398|396|400|398|400|399|397|395|400
1700846100000|2023-11-24 17:15:00|399|397|400|398|400|399|398|396|1800
1700846400000|2023-11-24 17:20:00||399||398||399||398|0
1700846700000|2023-11-24 17:25:00||399||398||399||398|0
1700847000000|2023-11-24 17:30:00||399||399||399||398|0
1700847300000|2023-11-24 17:35:00||398||398||399||398|0
1700847600000|2023-11-24 17:40:00|399|399|399|398|399|399|399|398|200
1700847900000|2023-11-24 17:45:00|400|399|399|397|401|400|399|397|1000
1700848200000|2023-11-24 17:50:00|400|398|400|399|401|399|399|397|500
1700848500000|2023-11-24 17:55:00|401|400|401|399|401|400|401|399|700
1700848800000|2023-11-24 18:00:00|400|398|400|398|400|398|400|398|0
1700849100000|2023-11-24 18:05:00||399||398||399||398|100
1700849400000|2023-11-24 18:10:00|||||||||200
1700849700000|2023-11-24 18:15:00||399||398||399||398|8300
1700850000000|2023-11-24 18:20:00|||||||||100
1700850300000|2023-11-24 18:25:00||399||398||399||398|3000
1700850600000|2023-11-24 18:30:00|399|397|397|396|399|397|397|396|100
1700850900000|2023-11-24 18:35:00|396|395|396|395|397|395|396|395|0
1700851500000|2023-11-24 18:45:00|397|396|397|396|397|396|397|396|300
1700852100000|2023-11-24 18:55:00||395||395||395||395|100
1700853000000|2023-11-24 19:10:00|396||397||397||396||100
1700853600000|2023-11-24 19:20:00|398|396|398|396|398|396|398|396|400
1700853900000|2023-11-24 19:25:00|399|397|399|397|399|398|399|397|1200
1700854500000|2023-11-24 19:35:00|||||||||100
1700855100000|2023-11-24 19:45:00|398||399||399||398||100
1700855400000|2023-11-24 19:50:00|||||||||100
1700856000000|2023-11-24 20:00:00|400|398|400|398|400|399|400|398|1400
1700856600000|2023-11-24 20:10:00|399|397|399|397|399|397|399|397|100
1700856900000|2023-11-24 20:15:00||398||398||398||398|2900
1700857500000|2023-11-24 20:25:00|||||||||100
1700857800000|2023-11-24 20:30:00||397||397||398||397|1500
1700858400000|2023-11-24 20:40:00||398||397||398||397|100
1700858700000|2023-11-24 20:45:00|||||||||100
1700859000000|2023-11-24 20:50:00||398||397||398||397|400
1700859300000|2023-11-24 20:55:00|398||398||398||398||3500
1701095400000|2023-11-27 14:30:00|391|388|390|388|391|388|388|385|6900
1701095700000|2023-11-27 14:35:00|389|389|391|389|391|389|389|387|5700
1701096000000|2023-11-27 14:40:00|393|390|393|391|395|393|391|389|5200
1701096300000|2023-11-27 14:45:00|395|392|396|394|397|395|395|392|2800
1701096600000|2023-11-27 14:50:00|395|393|397|395|397|396|394|392|400
1701096900000|2023-11-27 14:55:00|396|394|396|394|397|395|395|393|100
1701097200000|2023-11-27 15:00:00|397|395|401|399|402|401|396|394|10100
1701097500000|2023-11-27 15:05:00|400|398|402|400|402|401|399|397|2600
1701097800000|2023-11-27 15:10:00|401|401|402|401|402|401|401|400|1000
1701098100000|2023-11-27 15:15:00|404|402|404|402|405|404|404|402|8900
1701098400000|2023-11-27 15:20:00|403|403|402|400|403|403|402|400|1900
1701098700000|2023-11-27 15:25:00|403|401|405|403|405|404|403|401|1200
1701099000000|2023-11-27 15:30:00|404|402|405|404|405|404|404|402|2200
1701099300000|2023-11-27 15:35:00|406|405|408|406|408|407|405|404|4700
1701099600000|2023-11-27 15:40:00|409|407|408|406|410|409|408|406|3700
1701099900000|2023-11-27 15:45:00|407|405|406|404|407|405|405|404|900
1701100200000|2023-11-27 15:50:00|405|403|405|403|406|404|404|403|600
1701100500000|2023-11-27 15:55:00|404|402|400|399|404|402|400|399|4300
1701100800000|2023-11-27 16:00:00|401|398|401|400|402|400|400|398|0
1701101100000|2023-11-27 16:05:00|402|401|402|400|402|401|399|398|1100
1701101400000|2023-11-27 16:10:00|403|401|400|398|403|401|400|398|800
1701101700000|2023-11-27 16:15:00||399||398||399||398|0
1701102000000|2023-11-27 16:20:00|401|399|400|398|401|399|399|398|900
1701102300000|2023-11-27 16:25:00|401|399|400|398|401|400|400|398|500
1701102600000|2023-11-27 16:30:00|401||399||401||399||0
1701102900000|2023-11-27 16:35:00|401|399|400|398|401|399|399|398|5400
1701103200000|2023-11-27 16:40:00|401|399|402|400|402|400|401|398|300
1701103500000|2023-11-27 16:45:00|404|402|403|400|405|403|401|399|1600
1701103800000|2023-11-27 16:50:00|402|401|402|400|403|401|402|400|0
1701104100000|2023-11-27 16:55:00|403|401|402|400|403|401|402|400|0
1701104400000|2023-11-27 17:00:00|403|401|402|400|403|401|401|400|2500
1701104700000|2023-11-27 17:05:00|403|401|403|401|403|401|402|400|900
1701105000000|2023-11-27 17:10:00||402||401||402||401|0
1701105300000|2023-11-27 17:15:00||402||402||402||401|0
1701105600000|2023-11-27 17:20:00|402|401|405|403|405|403|402|401|900
1701105900000|2023-11-27 17:25:00|404|402|403|402|404|402|403|402|0
1701106200000|2023-11-27 17:30:00|404|401|404|403|405|403|404|401|0
1701106500000|2023-11-27 17:35:00||402||402||402||402|600
1701106800000|2023-11-27 17:40:00|403|403|405|403|405|403|403|403|400
1701107100000|2023-11-27 17:45:00|404|402|403|401|404|402|403|401|1200
1701107400000|2023-11-27 17:50:00|402|400|401|400|403|400|401|400|5800
1701107700000|2023-11-27 17:55:00|400|399|401|399|401|399|400|399|300
1701108000000|2023-11-27 18:00:00|400|400|402|400|402|400|400|398|500
1701108300000|2023-11-27 18:05:00|401||401||402||401||0
1701108600000|2023-11-27 18:10:00|402|401|403|401|403|401|402|401|0
1701108900000|2023-11-27 18:15:00|402|400|402|400|403|400|402|400|0
1701109200000|2023-11-27 18:20:00|403|401|401|400|403|401|401|400|0
1701109500000|2023-11-27 18:25:00||399||398||399||398|1100
1701109800000|2023-11-27 18:30:00||399||399||400||399|400
1701110100000|2023-11-27 18:35:00|400|398|400|399|400|400|400|398|500
1701110400000|2023-11-27 18:40:00||398||398||398||398|1300
1701110700000|2023-11-27 18:45:00||399||398||399||398|0
1701111000000|2023-11-27 18:50:00|||||||||100
1701111600000|2023-11-27 19:00:00|399|399|400|398|400|399|399|398|100
1701112200000|2023-11-27 19:10:00|401|399|402|400|402|400|401|399|100
1701112500000|2023-11-27 19:15:00|401|399|400|398|401|400|400|398|400
1701114000000|2023-11-27 19:40:00|399|397|397|395|399|397|397|395|1000
1701114300000|2023-11-27 19:45:00|396|396|397|395|397|396|396|394|4100
1701114600000|2023-11-27 19:50:00|396|394|396|394|397|395|396|394|0
1701114900000|2023-11-27 19:55:00|397|395|397|395|397|395|397|394|0
1701115200000|2023-11-27 20:00:00|396|396|396|394|397|396|396|394|900
1701115500000|2023-11-27 20:05:00||395||394||395||394|1200
1701115800000|2023-11-27 20:10:00||395||394||395||394|300
1701116100000|2023-11-27 20:15:00|397|395|397|395|397|396|397|395|100
1701116700000|2023-11-27 20:25:00|396||397||397||396||500
1701117000000|2023-11-27 20:30:00|396||397||397||396||800
1701117300000|2023-11-27 20:35:00|396|394|396|395|396|395|396|394|100
1701117900000|2023-11-27 20:45:00|395|394|394|393|395|394|394|393|1200
1701118500000|2023-11-27 20:55:00|393|392|395|393|395|393|393|392|1000
1701181800000|2023-11-28 14:30:00|398|395|406|403|407|405|397|393|10900
1701182100000|2023-11-28 14:35:00|405|402|405|403|405|403|400|399|17700
1701182400000|2023-11-28 14:40:00|404|402|402|400|405|403|401|400|3900
1701182700000|2023-11-28 14:45:00|401|401|409|407|410|408|401|401|5800
1701183000000|2023-11-28 14:50:00|411|408|404|402|411|409|404|402|4100
1701183300000|2023-11-28 14:55:00|403|403|404|403|405|403|403|402|200
1701183600000|2023-11-28 15:00:00|405|402|404|401|405|404|401|400|3500
1701183900000|2023-11-28 15:05:00|405|402|407|405|407|405|405|402|800
1701184200000|2023-11-28 15:10:00|406|404|406|404|407|405|404|403|1100
1701184500000|2023-11-28 15:15:00|407|405|406|404|407|405|405|404|6600
1701184800000|2023-11-28 15:20:00|405|403|404|402|406|404|404|402|1800
1701185100000|2023-11-28 15:25:00|403|403|403|401|404|403|402|401|2200
1701185400000|2023-11-28 15:30:00|402|399|402|400|402|400|400|398|2200
1701185700000|2023-11-28 15:35:00|401|399|401|399|402|400|400|398|9000
1701186000000|2023-11-28 15:40:00|402|400|402|401|404|402|401|399|18000
1701186300000|2023-11-28 15:45:00|404|402|407|405|407|405|404|402|10100
1701186600000|2023-11-28 15:50:00|408|406|409|407|409|407|407|405|100
1701186900000|2023-11-28 15:55:00|408|406|408|406|410|409|407|405|1300
1701187200000|2023-11-28 16:00:00|407|407|410|408|410|408|407|406|600
1701187500000|2023-11-28 16:05:00|411|409|411|409|411|409|411|409|800
1701187800000|2023-11-28 16:10:00|410|408|411|409|412|410|408|406|1200
1701188100000|2023-11-28 16:15:00|410|410|416|414|417|415|410|410|6600
1701188400000|2023-11-28 16:20:00|415|415|413|412|415|415|413|411|1700
1701188700000|2023-11-28 16:25:00|414|413|413|412|415|413|413|412|500
1701189000000|2023-11-28 16:30:00|414|413|416|414|416|414|414|412|4100
1701189300000|2023-11-28 16:35:00|415|413|416|415|416|415|414|413|1100
1701189600000|2023-11-28 16:40:00|417|414|419|417|419|418|417|414|6800
1701189900000|2023-11-28 16:45:00|418|416|419|417|419|418|418|416|2300
1701190200000|2023-11-28 16:50:00|420|418|419|417|420|419|419|417|4100
1701190500000|2023-11-28 16:55:00|420|418|421|419|422|421|419|418|3500
1701190800000|2023-11-28 17:00:00|422|420|425|422|425|423|422|420|2500
1701191100000|2023-11-28 17:05:00|424|423|420|417|425|423|419|417|700
1701191400000|2023-11-28 17:10:00|419|418|423|420|424|422|419|417|3600
1701191700000|2023-11-28 17:15:00|422|421|423|421|424|421|421|419|900
1701192000000|2023-11-28 17:20:00|424|422|425|423|425|424|422|420|11800
1701192300000|2023-11-28 17:25:00|424|422|422|420|425|422|420|418|100
1701192600000|2023-11-28 17:30:00|423|421|418|416|423|422|418|416|9400
1701192900000|2023-11-28 17:35:00|417|417|417|416|417|417|416|415|7200
1701193200000|2023-11-28 17:40:00|418|417|420|418|421|419|418|417|1100
1701193500000|2023-11-28 17:45:00|421|419|419|417|421|419|418|416|3700
1701193800000|2023-11-28 17:50:00|418|416|414|412|418|416|414|412|1800
1701194100000|2023-11-28 17:55:00|415|413|414|413|415|414|413|412|3600
1701194400000|2023-11-28 18:00:00|415|412|414|412|417|415|413|412|200
1701194700000|2023-11-28 18:05:00|415|413|414|412|415|413|412|410|3300
1701195000000|2023-11-28 18:10:00|415|413|415|412|415|413|413|411|0
1701195300000|2023-11-28 18:15:00|414|410|414|412|414|412|412|410|1100
1701195600000|2023-11-28 18:20:00|415|413|414|412|415|413|413|411|500
1701195900000|2023-11-28 18:25:00|413|411|415|412|415|413|413|411|900
1701196200000|2023-11-28 18:30:00|416|413|416|414|417|415|415|413|900
1701196500000|2023-11-28 18:35:00|417|415|415|413|417|415|414|412|500
1701196800000|2023-11-28 18:40:00|414|412|417|415|418|416|414|412|3600
1701197100000|2023-11-28 18:45:00|418|416|418|416|419|417|417|415|0
1701197400000|2023-11-28 18:50:00|417|415|417|415|417|415|415|413|700
1701197700000|2023-11-28 18:55:00|416|416|416|414|418|416|416|414|500
1701198000000|2023-11-28 19:00:00|417|415|420|418|421|419|417|414|2300
1701198300000|2023-11-28 19:05:00|419|417|419|418|420|418|419|417|100
1701198600000|2023-11-28 19:10:00|420|417|419|417|420|418|418|417|1600
1701198900000|2023-11-28 19:15:00|420|418|420|418|420|418|419|417|0
1701199200000|2023-11-28 19:20:00|419|417|419|418|419|418|418|417|0
1701199500000|2023-11-28 19:25:00|420|417|419|418|420|419|419|417|100
1701199800000|2023-11-28 19:30:00|421|417|422|420|422|420|421|417|8000
1701200100000|2023-11-28 19:35:00|423|421|422|421|423|421|422|421|1100
1701200400000|2023-11-28 19:40:00|423|423|424|422|425|423|423|422|900
1701200700000|2023-11-28 19:45:00|423|423|422|421|424|423|422|421|2600
1701201000000|2023-11-28 19:50:00|423|420|422|420|423|421|422|420|0
1701201300000|2023-11-28 19:55:00|423|421|422|420|423|421|422|420|4300
1701201600000|2023-11-28 20:00:00|421|421|422|421|423|421|421|420|4000
1701201900000|2023-11-28 20:05:00|421|420|422|420|422|421|421|420|0
1701202200000|2023-11-28 20:10:00|421|421|422|420|422|421|421|420|0
1701202500000|2023-11-28 20:15:00|421|421|423|421|423|422|421|420|3500
1701202800000|2023-11-28 20:20:00|422|420|422|421|423|421|422|420|1200
1701203100000|2023-11-28 20:25:00|423|420|423|422|424|422|423|420|1800
1701203700000|2023-11-28 20:35:00|||||||||1600
1701204000000|2023-11-28 20:40:00|423|421|425|422|426|423|423|421|700
1701204300000|2023-11-28 20:45:00|426|423|423|421|426|423|423|421|300
1701204600000|2023-11-28 20:50:00|424|422|425|423|426|424|423|421|5300
1701204900000|2023-11-28 20:55:00|426|424|427|422|428|426|424|422|1100
1701268200000|2023-11-29 14:30:00|435|433|437|434|437|434|431|428|7400
1701268500000|2023-11-29 14:35:00|436|435|438|436|438|437|432|430|4500
1701268800000|2023-11-29 14:40:00|437|437|434|431|437|437|432|430|2000
1701269100000|2023-11-29 14:45:00|433|430|431|429|434|432|430|428|3100
1701269400000|2023-11-29 14:50:00|434|431|435|433|435|434|431|429|19900
1701269700000|2023-11-29 14:55:00|434|432|436|434|437|435|433|432|5000
1701270000000|2023-11-29 15:00:00|435|435|435|434|438|436|435|434|5800
1701270300000|2023-11-29 15:05:00|437|435|430|428|437|435|430|428|4900
1701270600000|2023-11-29 15:10:00|431|429|430|428|432|430|429|428|1800
1701270900000|2023-11-29 15:15:00|431|429|431|429|432|430|430|428|2500
1701271200000|2023-11-29 15:20:00|430|428|436|434|436|434|429|428|1600
1701271500000|2023-11-29 15:25:00|435|433|439|437|440|438|435|433|5400
1701271800000|2023-11-29 15:30:00|440|438|441|439|442|440|437|435|2300
1701272100000|2023-11-29 15:35:00|443|440|442|441|443|441|440|439|15700
1701272400000|2023-11-29 15:40:00|443|440|438|436|443|441|438|436|2900
1701272700000|2023-11-29 15:45:00|439|437|438|436|440|439|438|436|200
1701273000000|2023-11-29 15:50:00|439|437|443|441|443|441|439|437|4100
1701273300000|2023-11-29 15:55:00|442|440|443|441|445|443|442|440|1700
1701273600000|2023-11-29 16:00:00|442|440|444|442|444|443|442|439|100
1701273900000|2023-11-29 16:05:00|443|441|443|441|443|442|443|441|1600
1701274200000|2023-11-29 16:10:00|442|440|436|434|442|440|436|434|1600
1701274500000|2023-11-29 16:15:00|435|433|434|431|435|433|432|431|800
1701274800000|2023-11-29 16:20:00|433|432|430|428|433|432|429|428|2900
1701275100000|2023-11-29 16:25:00|429|427|427|424|430|427|426|424|1000
1701275400000|2023-11-29 16:30:00|428|425|427|424|428|426|425|423|4600
1701275700000|2023-11-29 16:35:00|426|425|427|425|428|426|426|425|2500
1701276000000|2023-11-29 16:40:00|428|426|429|427|429|427|428|426|100
1701276300000|2023-11-29 16:45:00|430|428|429|428|430|428|429|427|300
1701276600000|2023-11-29 16:50:00|428|427|430|428|430|428|428|426|1300
1701276900000|2023-11-29 16:55:00|429||430||430||429||100
1701277200000|2023-11-29 17:00:00|429|427|426|424|429|428|425|423|1400
1701277500000|2023-11-29 17:05:00|425|425|428|426|428|426|425|424|200
1701277800000|2023-11-29 17:10:00|427|427|428|426|429|427|427|426|300
1701278100000|2023-11-29 17:15:00|427|427|428|426|429|427|427|426|0
1701278400000|2023-11-29 17:20:00|427|425|430|428|430|428|427|425|0
1701278700000|2023-11-29 17:25:00|429|429|429|427|430|429|429|427|600
1701279000000|2023-11-29 17:30:00|430|428|430|428|432|430|429|428|1200
1701279300000|2023-11-29 17:35:00|429|427|432|430|432|430|429|427|0
1701279600000|2023-11-29 17:40:00|431|429|432|430|433|431|431|429|100
1701279900000|2023-11-29 17:45:00|433|431|433|431|433|431|433|430|100
1701280200000|2023-11-29 17:50:00|434|432|433|431|434|433|433|431|800
1701280500000|2023-11-29 17:55:00|434|432|434|432|434|432|433|432|700
1701280800000|2023-11-29 18:00:00|433|431|434|432|434|432|431|430|100
1701281100000|2023-11-29 18:05:00|433|431|434|432|434|432|432|430|500
1701281700000|2023-11-29 18:15:00|435|433|436|434|436|434|435|433|1100
1701282000000|2023-11-29 18:20:00|437|435|436|434|437|435|436|434|700
1701282300000|2023-11-29 18:25:00|437|435|436|434|437|435|435|433|1400
1701282600000|2023-11-29 18:30:00|437|435|433|431|437|435|433|431|100
1701282900000|2023-11-29 18:35:00|434|432|435|434|435|434|433|432|0
1701283200000|2023-11-29 18:40:00|436|433|435|433|436|434|435|433|0
1701283500000|2023-11-29 18:45:00|436|434|436|434|437|436|436|434|800
1701283800000|2023-11-29 18:50:00|437|435|437|435|438|436|437|435|100
1701284100000|2023-11-29 18:55:00|438|436|438|435|438|436|437|435|2300
1701284400000|2023-11-29 19:00:00|437|436|437|435|438|436|437|435|0
1701284700000|2023-11-29 19:05:00|438|436|438|437|438|437|438|435|200
1701285000000|2023-11-29 19:10:00|437|436|440|438|440|438|437|436|3800
1701285300000|2023-11-29 19:15:00|439|439|440|438|440|439|439|438|400
1701285600000|2023-11-29 19:20:00|439|437|439|437|439|437|438|437|100
1701285900000|2023-11-29 19:25:00|438|438|439|437|440|438|438|437|2100
1701286200000|2023-11-29 19:30:00|440|438|436|434|440|438|436|434|500
1701286500000|2023-11-29 19:35:00|435|433|435|433|435|433|434|432|600
1701286800000|2023-11-29 19:40:00|434|432|435|433|435|433|434|432|900
1701287100000|2023-11-29 19:45:00|436|434|436|434|436|434|435|434|0
1701287400000|2023-11-29 19:50:00|437|435|438|436|438|436|436|435|5700
1701287700000|2023-11-29 19:55:00|439|437|437|436|439|437|437|436|2000
1701288000000|2023-11-29 20:00:00|438|435|437|435|438|435|436|435|1000
1701288300000|2023-11-29 20:05:00|438|436|438|436|438|436|438|436|0
1701288600000|2023-11-29 20:10:00|437|437|436|434|438|437|435|434|1500
1701288900000|2023-11-29 20:15:00|435|433|434|432|435|433|433|432|400
1701289200000|2023-11-29 20:20:00|435|434|435|434|436|434|435|434|500
1701289500000|2023-11-29 20:25:00|436||435||436||435||900
1701289800000|2023-11-29 20:30:00|433|432|432|430|433|432|431|430|1700
1701290100000|2023-11-29 20:35:00|431||431||431||431||1000
1701290400000|2023-11-29 20:40:00|430|429|430|428|430|429|430|428|500
1701290700000|2023-11-29 20:45:00|429|429|430|428|430|429|429|428|1400
1701291000000|2023-11-29 20:50:00|429||429||430||429||6100
1701291300000|2023-11-29 20:55:00|430|429|432|428|432|430|429|428|8700
1701354600000|2023-11-30 14:30:00|429|427|428|426|430|427|428|426|2000
1701354900000|2023-11-30 14:35:00|427|423|422|420|427|423|422|420|1200
1701355200000|2023-11-30 14:40:00|421|419|424|421|424|421|421|419|3000
1701355500000|2023-11-30 14:45:00|423|422|425|423|425|423|423|421|0
1701355800000|2023-11-30 14:50:00|426|424|424|422|426|424|423|421|700
1701356100000|2023-11-30 14:55:00|423|421|424|422|425|423|423|421|0
1701356400000|2023-11-30 15:00:00|423|421|423|422|427|424|423|420|8900
1701356700000|2023-11-30 15:05:00|424|423|425|424|426|424|424|422|0
1701357000000|2023-11-30 15:10:00|424|422|426|424|427|425|423|421|2500
1701357300000|2023-11-30 15:15:00|427|425|424|422|429|427|424|422|4400
1701357600000|2023-11-30 15:20:00|425|423|425|424|426|424|423|421|300
1701357900000|2023-11-30 15:25:00|426|425|427|425|428|425|425|425|0
1701358200000|2023-11-30 15:30:00|426|426|428|427|428|427|426|424|1100
1701358500000|2023-11-30 15:35:00|427|426|424|422|427|426|423|422|700
1701358800000|2023-11-30 15:40:00|423|423|423|421|424|423|423|421|300
1701359100000|2023-11-30 15:45:00|422|420|420|418|422|420|419|418|1100
1701359400000|2023-11-30 15:50:00|419|416|421|418|421|420|418|416|1000
1701359700000|2023-11-30 15:55:00|420|419|422|420|422|420|419|417|800
1701360000000|2023-11-30 16:00:00|423|421|423|421|423|421|422|421|100
1701360300000|2023-11-30 16:05:00|422|420|420|418|422|420|420|418|2100
1701360600000|2023-11-30 16:10:00|421|419|422|420|423|421|421|419|300
1701360900000|2023-11-30 16:15:00|421|421|421|419|423|421|420|419|500
1701361200000|2023-11-30 16:20:00|420|420|423|421|424|422|420|420|0
1701361500000|2023-11-30 16:25:00|424|422|425|423|426|425|423|421|500
1701361800000|2023-11-30 16:30:00|424|422|426|424|426|424|423|421|0
1701362100000|2023-11-30 16:35:00|427|422|424|422|427|423|423|421|2000
1701362400000|2023-11-30 16:40:00|423|421|424|422|425|423|423|421|0
1701362700000|2023-11-30 16:45:00|425|423|425|424|426|424|424|422|0
1701363000000|2023-11-30 16:50:00|426|423|424|422|426|424|423|422|4000
1701363300000|2023-11-30 16:55:00|423|421|423|421|424|422|422|421|700
1701363600000|2023-11-30 17:00:00|422|420|424|422|424|422|422|420|0
1701363900000|2023-11-30 17:05:00|423|421|422|420|423|421|422|420|0
1701364200000|2023-11-30 17:10:00|423|421|423|420|424|422|422|420|200
1701364500000|2023-11-30 17:15:00|422|421|422|420|423|421|421|420|2800
1701364800000|2023-11-30 17:20:00|423|421|421|420|423|421|421|420|100
1701365100000|2023-11-30 17:25:00|420|419|420|418|420|419|420|418|100
1701365400000|2023-11-30 17:30:00|421|419|421|420|421|420|420|418|600
1701365700000|2023-11-30 17:35:00|422|421|422|421|422|421|422|421|3700
1701366000000|2023-11-30 17:40:00|423|422|423|421|423|422|423|421|2500
1701366300000|2023-11-30 17:45:00|424|422|424|422|424|422|424|421|0
1701366600000|2023-11-30 17:50:00|423||423||423||423||0
1701366900000|2023-11-30 17:55:00|||||||||900
1701367200000|2023-11-30 18:00:00|||||||||1200
1701367500000|2023-11-30 18:05:00|422|421|422|420|423|421|421|419|5600
1701367800000|2023-11-30 18:10:00|421|419|421|420|421|420|421|419|0
1701368100000|2023-11-30 18:15:00|||||||||200
1701368400000|2023-11-30 18:20:00|422|421|423|421|423|421|422|420|0
1701368700000|2023-11-30 18:25:00||422||421||422||421|0
1701369000000|2023-11-30 18:30:00|422|420|422|420|423|421|422|420|0
1701369300000|2023-11-30 18:35:00|423|421|423|421|423|422|422|420|0
1701369600000|2023-11-30 18:40:00|422|420|422|420|423|421|422|420|0
1701369900000|2023-11-30 18:45:00|421||421||421||421||100
1701370200000|2023-11-30 18:50:00|420|419|420|419|420|419|420|419|7100
1701370500000|2023-11-30 18:55:00|419|418|420|418|420|418|419|418|500
1701370800000|2023-11-30 19:00:00|||||||||400
1701371400000|2023-11-30 19:10:00||419||418||419||418|0
1701371700000|2023-11-30 19:15:00|419||420||420||419||0
1701372000000|2023-11-30 19:20:00|419|419|421|419|421|419|419|419|900
1701372300000|2023-11-30 19:25:00|422|420|420|418|422|420|420|418|0
1701373500000|2023-11-30 19:45:00|421|419|422|420|422|420|421|419|0
1701373800000|2023-11-30 19:50:00|421|421|423|422|423|422|421|420|1400
1701374100000|2023-11-30 19:55:00|424|421|423|421|424|421|422|420|100
1701374400000|2023-11-30 20:00:00|422|422|423|421|423|422|422|421|100
1701374700000|2023-11-30 20:05:00|422||423||423||422||0
1701375000000|2023-11-30 20:10:00|422||422||422||422||0
1701375300000|2023-11-30 20:15:00|421|420|422|420|422|420|421|420|300
1701375900000|2023-11-30 20:25:00|421|419|420|418|421|420|420|418|900
1701376200000|2023-11-30 20:30:00||419||419||419||419|0
1701376500000|2023-11-30 20:35:00|||||||||500
1701376800000|2023-11-30 20:40:00|||||||||400
1701377100000|2023-11-30 20:45:00|||||||||200
1701377400000|2023-11-30 20:50:00|421|420|421|420|421|420|421|420|3400
1701377700000|2023-11-30 20:55:00|420|419|420|417|420|419|418|417|400
1701441000000|2023-12-01 14:30:00|423|421|422|420|425|422|422|419|2200
1701441300000|2023-12-01 14:35:00|421|419|424|422|427|424|417|415|15000
1701441600000|2023-12-01 14:40:00|423|421|429|428|429|428|422|420|11000
1701441900000|2023-12-01 14:45:00|430|427|432|430|433|431|429|426|6200
1701442200000|2023-12-01 14:50:00|433|431|434|432|434|433|430|428|5100
1701442500000|2023-12-01 14:55:00|433|431|435|433|435|434|431|429|3400
1701442800000|2023-12-01 15:00:00|436|434|439|438|440|439|436|433|4600
1701443100000|2023-12-01 15:05:00|440|437|437|435|442|439|437|435|3200
1701443400000|2023-12-01 15:10:00|438|436|442|441|445|443|437|435|3900
1701443700000|2023-12-01 15:15:00|443|442|445|443|445|443|441|439|13200
1701444000000|2023-12-01 15:20:00|444|442|446|445|446|445|443|441|1600
1701444300000|2023-12-01 15:25:00|445|443|438|436|445|443|437|435|4800
1701444600000|2023-12-01 15:30:00|439|437|441|440|443|441|439|437|7800
1701444900000|2023-12-01 15:35:00|442|439|434|432|442|439|434|432|3700
1701445200000|2023-12-01 15:40:00|435|433|438|436|438|436|435|433|600
1701445500000|2023-12-01 15:45:00|440|437|439|437|440|438|436|434|10200
1701445800000|2023-12-01 15:50:00|440|438|444|442|444|443|440|437|2600
1701446100000|2023-12-01 15:55:00|443|440|443|440|444|442|442|440|8100
1701446400000|2023-12-01 16:00:00|442|439|445|443|445|444|441|439|5400
1701446700000|2023-12-01 16:05:00|446|445|448|446|448|447|444|442|5300
1701447000000|2023-12-01 16:10:00|449|447|447|445|449|447|446|444|4000
1701447300000|2023-12-01 16:15:00|446|443|450|448|450|448|445|443|5200
1701447600000|2023-12-01 16:20:00|449|447|450|448|450|449|447|445|2400
1701447900000|2023-12-01 16:25:00|452|449|454|452|454|452|452|448|20800
1701448200000|2023-12-01 16:30:00|453|451|454|452|454|453|449|448|1600
1701448500000|2023-12-01 16:35:00|453|453|454|453|454|453|451|450|4000
1701448800000|2023-12-01 16:40:00|453|452|454|452|455|454|453|451|6300
1701449100000|2023-12-01 16:45:00|453|451|453|451|453|452|452|450|800
1701449400000|2023-12-01 16:50:00|452|450|450|447|453|452|450|447|700
1701449700000|2023-12-01 16:55:00|451|448|449|447|451|449|449|447|10900
1701450000000|2023-12-01 17:00:00|450|448|451|448|451|450|449|447|800
1701450300000|2023-12-01 17:05:00|450|447|448|446|450|447|448|446|500
1701450600000|2023-12-01 17:10:00|447|445|446|445|448|447|446|445|1100
1701450900000|2023-12-01 17:15:00|447|446|447|445|448|446|446|445|1200
1701451200000|2023-12-01 17:20:00|446|444|448|446|448|446|444|443|4300
1701451500000|2023-12-01 17:25:00|449|447|447|445|449|447|446|444|300
1701451800000|2023-12-01 17:30:00|448|446|447|446|448|446|447|445|1100
1701452100000|2023-12-01 17:35:00|448|447|449|447|449|447|447|447|100
1701452400000|2023-12-01 17:40:00|448|448|449|448|450|448|448|448|500
1701452700000|2023-12-01 17:45:00|448|447|448|447|448|447|448|447|100
1701453000000|2023-12-01 17:50:00|449|448|452|451|452|451|449|448|3500
1701453300000|2023-12-01 17:55:00|453|452|455|453|455|454|453|452|800
1701453600000|2023-12-01 18:00:00|456|454|458|456|458|456|455|453|6200
1701453900000|2023-12-01 18:05:00|460|457|460|457|461|459|459|457|1200
1701454200000|2023-12-01 18:10:00|459|458|460|458|461|459|459|457|1300
1701454500000|2023-12-01 18:15:00|461|459|463|461|463|462|461|459|2000
1701454800000|2023-12-01 18:20:00|462|460|460|458|463|460|460|458|5500
1701455100000|2023-12-01 18:25:00|461|459|462|461|462|461|460|458|600
1701455400000|2023-12-01 18:30:00|461|459|459|457|461|459|458|457|18600
1701455700000|2023-12-01 18:35:00|458|458|462|460|462|460|458|458|900
1701456000000|2023-12-01 18:40:00|461|458|460|459|461|459|459|456|1600
1701456300000|2023-12-01 18:45:00|459|458|460|459|462|460|459|458|600
1701456600000|2023-12-01 18:50:00|461|460|464|462|464|462|461|460|1600
1701456900000|2023-12-01 18:55:00|463|461|458|456|464|461|458|456|5300
1701457200000|2023-12-01 19:00:00|457|455|462|460|462|460|457|455|1600
1701457500000|2023-12-01 19:05:00|461|459|461|459|462|459|461|459|1100
1701457800000|2023-12-01 19:10:00|462|460|463|461|464|462|459|457|3700
1701458100000|2023-12-01 19:15:00|464|462|463|461|464|463|462|461|500
1701458400000|2023-12-01 19:20:00|462|460|463|461|464|462|462|460|2100
1701458700000|2023-12-01 19:25:00|462|462|462|460|462|462|460|458|700
1701459000000|2023-12-01 19:30:00|461|459|463|460|463|461|461|459|1000
1701459300000|2023-12-01 19:35:00|462|461|464|462|465|463|462|461|1200
1701459600000|2023-12-01 19:40:00|463|463|464|463|466|464|463|462|900
1701459900000|2023-12-01 19:45:00|465|464|465|464|466|465|464|463|800
1701460200000|2023-12-01 19:50:00|464|463|464|462|465|463|463|461|600
1701460500000|2023-12-01 19:55:00|465|463|467|465|467|466|465|463|3600
1701460800000|2023-12-01 20:00:00|468|467|466|464|468|467|466|464|1500
1701461100000|2023-12-01 20:05:00|465|463|465|463|466|464|464|462|1000
1701461400000|2023-12-01 20:10:00|466|464|466|464|466|464|466|463|600
1701461700000|2023-12-01 20:15:00|465|465|464|462|465|465|464|462|1600
1701462000000|2023-12-01 20:20:00|465|463|465|464|465|464|465|463|200
1701462300000|2023-12-01 20:25:00|467|466|468|467|468|467|467|466|2000
1701462600000|2023-12-01 20:30:00|469|468|470|469|470|469|469|468|11000
1701462900000|2023-12-01 20:35:00|471|470|471|470|471|470|470|470|3400
1701463200000|2023-12-01 20:40:00|470|468|465|464|470|468|465|464|1600
1701463500000|2023-12-01 20:45:00|466|465|466|465|466|465|465|464|4900
1701463800000|2023-12-01 20:50:00|467|464|466|465|467|466|466|464|2200
1701464100000|2023-12-01 20:55:00|467|466|470|468|470|468|467|466|7800
1701700200000|2023-12-04 14:30:00|513|510|504|500|522|515|487|485|33100
1701700500000|2023-12-04 14:35:00|501|501|498|496|501|501|489|487|15800
1701700800000|2023-12-04 14:40:00|499|497|501|500|505|503|497|495|13000
1701701100000|2023-12-04 14:45:00|504|501|509|508|514|512|502|500|10500
1701701400000|2023-12-04 14:50:00|508|507|504|501|509|507|499|497|20100
1701701700000|2023-12-04 14:55:00|505|502|507|505|508|506|503|501|4100
1701702000000|2023-12-04 15:00:00|508|506|513|512|513|512|506|503|8800
1701702300000|2023-12-04 15:05:00|512|511|513|510|515|513|510|507|4500
1701702600000|2023-12-04 15:10:00|512|509|505|503|513|511|504|502|4600
1701702900000|2023-12-04 15:15:00|504|502|496|494|505|504|494|493|17100
1701703200000|2023-12-04 15:20:00|497|495|493|491|498|495|492|490|5300
1701703500000|2023-12-04 15:25:00|492|492|493|491|495|492|491|490|8300
1701703800000|2023-12-04 15:30:00|494|492|488|486|494|493|487|485|8200
1701704100000|2023-12-04 15:35:00|489|487|495|492|495|493|489|486|4600
1701704400000|2023-12-04 15:40:00|494|493|495|493|495|494|492|490|7700
1701704700000|2023-12-04 15:45:00|494|494|495|493|497|496|493|491|2500
1701705000000|2023-12-04 15:50:00|494|492|487|485|494|493|486|485|10400
1701705300000|2023-12-04 15:55:00|486|484|494|493|494|493|486|484|6500
1701705600000|2023-12-04 16:00:00|492|491|493|491|495|493|491|488|2200
1701705900000|2023-12-04 16:05:00|494|492|495|493|495|493|492|490|4700
1701706200000|2023-12-04 16:10:00|494|492|494|492|495|494|493|491|2300
1701706500000|2023-12-04 16:15:00|493|493|490|487|493|493|489|486|7200
1701706800000|2023-12-04 16:20:00|489|486|491|489|491|489|487|485|5100
1701707100000|2023-12-04 16:25:00|490|490|496|495|496|495|490|489|5200
1701707400000|2023-12-04 16:30:00|495|494|500|498|500|498|494|492|7100
1701707700000|2023-12-04 16:35:00|501|499|500|498|504|502|500|498|3200
1701708000000|2023-12-04 16:40:00|501|499|503|501|503|501|500|498|1200
1701708300000|2023-12-04 16:45:00|505|502|503|502|507|505|502|500|4100
1701708600000|2023-12-04 16:50:00|504|503|504|502|505|503|503|500|1700
1701708900000|2023-12-04 16:55:00|505|503|506|504|506|505|502|500|15100
1701709200000|2023-12-04 17:00:00|505|503|505|503|506|504|503|501|1000
1701709500000|2023-12-04 17:05:00|506|504|507|504|509|508|505|503|12300
1701709800000|2023-12-04 17:10:00|508|505|503|501|508|507|503|500|8300
1701710100000|2023-12-04 17:15:00|502|502|504|502|505|502|502|500|3500
1701710400000|2023-12-04 17:20:00|505|503|503|501|505|503|501|500|4400
1701710700000|2023-12-04 17:25:00|504|502|507|504|507|505|503|502|400
1701711000000|2023-12-04 17:30:00|506|505|508|506|509|507|506|504|1400
1701711300000|2023-12-04 17:35:00|509|507|507|505|509|508|505|503|7200
1701711600000|2023-12-04 17:40:00|508|506|507|505|508|507|506|504|300
1701711900000|2023-12-04 17:45:00|506|506|508|507|508|507|506|505|7100
1701712200000|2023-12-04 17:50:00|507|505|504|502|508|506|504|502|1700
1701712500000|2023-12-04 17:55:00|503|501|504|502|505|503|503|501|1900
1701712800000|2023-12-04 18:00:00|503|501|503|500|504|502|501|500|5200
1701713100000|2023-12-04 18:05:00|502|501|504|502|504|503|502|500|1200
1701713400000|2023-12-04 18:10:00|503|503|504|502|504|503|503|501|800
1701713700000|2023-12-04 18:15:00|503|501|506|504|506|504|502|501|7500
1701714000000|2023-12-04 18:20:00|505|503|503|501|506|504|503|501|3000
1701714300000|2023-12-04 18:25:00|502|502|502|501|503|502|501|500|10100
1701714600000|2023-12-04 18:30:00|503|500|504|502|505|503|503|500|400
1701714900000|2023-12-04 18:35:00|505|503|505|503|505|504|502|501|1200
1701715200000|2023-12-04 18:40:00|504|502|506|503|506|504|504|502|200
1701715500000|2023-12-04 18:45:00|505|504|505|503|507|505|505|503|1200
1701715800000|2023-12-04 18:50:00|504|504|508|506|508|507|504|503|700
1701716100000|2023-12-04 18:55:00|507|505|505|503|508|506|504|502|900
1701716400000|2023-12-04 19:00:00|504|502|506|503|507|506|504|502|300
1701716700000|2023-12-04 19:05:00|505|504|506|504|506|504|503|502|500
1701717000000|2023-12-04 19:10:00|505|503|507|505|507|506|505|503|400
1701717300000|2023-12-04 19:15:00|506|506|510|507|510|508|506|505|14200
1701717600000|2023-12-04 19:20:00|509|508|513|511|513|511|509|508|10400
1701717900000|2023-12-04 19:25:00|512|512|512|510|515|513|512|510|2800
1701718200000|2023-12-04 19:30:00|511|511|511|509|512|511|510|509|3200
1701718500000|2023-12-04 19:35:00|510|510|512|510|512|511|510|510|2600
1701718800000|2023-12-04 19:40:00|511|511|512|510|513|512|510|509|14900
1701719100000|2023-12-04 19:45:00|511|509|507|506|511|509|507|506|2700
1701719400000|2023-12-04 19:50:00|508|507|510|507|510|507|507|506|1000
1701719700000|2023-12-04 19:55:00|509|508|510|508|510|508|508|507|600
1701720000000|2023-12-04 20:00:00|509|509|510|508|511|509|508|506|5300
1701720300000|2023-12-04 20:05:00|511|509|511|509|512|511|510|508|2500
1701720600000|2023-12-04 20:10:00|512|510|513|512|514|513|512|509|10500
1701720900000|2023-12-04 20:15:00|514|515|519|516|520|518|514|514|16100
1701721200000|2023-12-04 20:20:00|518|517|520|519|520|519|518|516|1400
1701721500000|2023-12-04 20:25:00|519|518|520|518|521|519|519|518|10400
1701721800000|2023-12-04 20:30:00|519|519|523|522|523|522|519|518|6100
1701722100000|2023-12-04 20:35:00|522|521|526|524|526|524|522|521|23600
1701722400000|2023-12-04 20:40:00|525|525|523|522|526|525|523|522|11900
1701722700000|2023-12-04 20:45:00|524|523|526|524|526|524|523|523|1600
1701723000000|2023-12-04 20:50:00|525|523|524|522|525|524|523|522|11200
1701723300000|2023-12-04 20:55:00|523|521|524|512|524|521|519|511|18200
1701786600000|2023-12-05 14:30:00|520|518|529|526|530|527|512|510|22200
1701786900000|2023-12-05 14:35:00|528|527|522|519|532|529|522|519|11900
1701787200000|2023-12-05 14:40:00|521|520|528|525|528|526|515|512|7500
1701787500000|2023-12-05 14:45:00|529|526|534|532|540|537|527|524|12400
1701787800000|2023-12-05 14:50:00|536|533|539|537|542|541|534|531|4300
1701788100000|2023-12-05 14:55:00|541|536|544|541|546|544|541|536|7400
1701788400000|2023-12-05 15:00:00|543|542|550|548|552|549|543|542|14500
1701788700000|2023-12-05 15:05:00|549|547|539|537|550|549|538|535|14100
1701789000000|2023-12-05 15:10:00|540|538|540|539|547|544|540|537|4100
1701789300000|2023-12-05 15:15:00|541|540|545|544|547|545|540|538|3700
1701789600000|2023-12-05 15:20:00|546|545|551|548|554|552|545|544|10400
1701789900000|2023-12-05 15:25:00|553|549|546|543|554|552|545|542|11400
1701790200000|2023-12-05 15:30:00|547|544|552|549|553|551|546|543|4000
1701790500000|2023-12-05 15:35:00|553|550|557|554|558|556|552|549|26600
1701790800000|2023-12-05 15:40:00|556|555|560|558|560|558|553|551|4300
1701791100000|2023-12-05 15:45:00|559|556|553|551|560|557|550|548|11400
1701791400000|2023-12-05 15:50:00|552|550|552|549|555|553|550|548|3400
1701791700000|2023-12-05 15:55:00|551|550|558|555|558|556|551|550|2100
1701792000000|2023-12-05 16:00:00|557|556|552|549|558|556|547|545|13900
1701792300000|2023-12-05 16:05:00|551|547|556|554|557|555|546|545|5600
1701792600000|2023-12-05 16:10:00|557|555|555|552|561|560|555|552|11900
1701792900000|2023-12-05 16:15:00|554|553|552|550|559|558|551|550|9800
1701793200000|2023-12-05 16:20:00|551|549|553|550|554|551|550|549|4800
1701793500000|2023-12-05 16:25:00|552|551|553|550|555|553|550|549|4100
1701793800000|2023-12-05 16:30:00|555|551|554|552|555|554|552|550|1600
1701794100000|2023-12-05 16:35:00|555|553|554|552|555|553|551|550|700
1701794400000|2023-12-05 16:40:00|555|553|561|559|562|560|554|552|4800
1701794700000|2023-12-05 16:45:00|560|560|560|559|561|560|556|555|3800
1701795000000|2023-12-05 16:50:00|559|557|552|550|560|558|551|550|4100
1701795300000|2023-12-05 16:55:00|551|551|549|547|555|553|549|547|16100
1701795600000|2023-12-05 17:00:00|550|548|560|557|561|559|549|547|4600
1701795900000|2023-12-05 17:05:00|559|558|563|561|563|562|556|555|2700
1701796200000|2023-12-05 17:10:00|562|560|564|562|566|565|561|559|7500
1701796500000|2023-12-05 17:15:00|563|563|562|560|568|566|561|560|5300
1701796800000|2023-12-05 17:20:00|561|558|565|563|567|566|560|558|2100
1701797100000|2023-12-05 17:25:00|567|562|569|567|572|570|566|562|5100
1701797400000|2023-12-05 17:30:00|568|568|568|566|571|569|565|563|14300
1701797700000|2023-12-05 17:35:00|567|565|567|565|571|569|565|563|9600
1701798000000|2023-12-05 17:40:00|566|564|553|550|566|565|551|548|16400
1701798300000|2023-12-05 17:45:00|552|551|552|550|555|553|550|548|8600
1701798600000|2023-12-05 17:50:00|554|551|555|553|560|558|552|550|9900
1701798900000|2023-12-05 17:55:00|556|554|557|555|558|556|552|549|3000
1701799200000|2023-12-05 18:00:00|558|556|553|551|558|557|552|551|1000
1701799500000|2023-12-05 18:05:00|552|550|556|553|556|554|548|547|3600
1701799800000|2023-12-05 18:10:00|555|554|558|556|559|556|553|551|1300
1701800100000|2023-12-05 18:15:00|557|555|561|558|561|559|556|554|3900
1701800400000|2023-12-05 18:20:00|560|557|562|560|563|561|560|557|1600
1701800700000|2023-12-05 18:25:00|563|561|559|557|564|561|557|555|7000
1701801000000|2023-12-05 18:30:00|558|555|557|555|559|556|555|554|1700
1701801300000|2023-12-05 18:35:00|558|556|560|557|560|559|557|555|400
1701801600000|2023-12-05 18:40:00|559|558|560|557|564|562|558|556|5600
1701801900000|2023-12-05 18:45:00|559|558|558|556|560|559|555|554|7300
1701802200000|2023-12-05 18:50:00|557|555|557|555|557|555|554|552|9100
1701802500000|2023-12-05 18:55:00|556|554|552|550|557|554|552|550|3000
1701802800000|2023-12-05 19:00:00|554|551|552|550|554|551|550|549|3000
1701803100000|2023-12-05 19:05:00|551|551|544|542|551|551|544|542|2900
1701803400000|2023-12-05 19:10:00|543|541|546|544|546|544|542|540|2700
1701803700000|2023-12-05 19:15:00|545|542|545|543|545|544|541|540|9000
1701804000000|2023-12-05 19:20:00|546|544|551|548|551|549|546|543|2500
1701804300000|2023-12-05 19:25:00|552|549|555|553|555|553|552|549|9500
1701804600000|2023-12-05 19:30:00|554|552|551|549|555|553|547|544|3600
1701804900000|2023-12-05 19:35:00|550|546|551|548|553|551|548|546|4500
1701805200000|2023-12-05 19:40:00|550|549|549|547|552|550|548|546|8300
1701805500000|2023-12-05 19:45:00|548|548|549|547|550|548|545|543|1300
1701805800000|2023-12-05 19:50:00|550|548|550|548|553|551|548|547|13300
1701806100000|2023-12-05 19:55:00|549|547|550|549|550|549|549|547|600
1701806400000|2023-12-05 20:00:00|549|548|550|548|550|549|548|547|8000
1701806700000|2023-12-05 20:05:00|549|549|549|548|550|549|547|545|2600
1701807000000|2023-12-05 20:10:00|550|549|547|544|552|550|545|543|4400
1701807300000|2023-12-05 20:15:00|546|545|541|540|548|546|541|540|8800
1701807600000|2023-12-05 20:20:00|542|541|539|538|544|542|539|538|20000
1701807900000|2023-12-05 20:25:00|540|536|536|533|540|536|532|530|12200
1701808200000|2023-12-05 20:30:00|535|534|537|535|538|537|535|533|7400
1701808500000|2023-12-05 20:35:00|539|536|539|537|539|538|538|536|2400
1701808800000|2023-12-05 20:40:00|539|536|541|539|541|539|539|536|600
1701809100000|2023-12-05 20:45:00|540|538|540|538|543|541|540|538|3400
1701809400000|2023-12-05 20:50:00|541|539|542|539|543|541|540|538|4500
1701809700000|2023-12-05 20:55:00|541|538|544|530|544|540|540|530|1300
1701873000000|2023-12-06 14:30:00|555|550|541|540|563|557|536|535|14900
1701873300000|2023-12-06 14:35:00|542|537|537|534|542|539|531|528|9000
1701873600000|2023-12-06 14:40:00|536|535|536|535|539|537|532|530|4100
1701873900000|2023-12-06 14:45:00|538|536|539|537|541|539|537|534|3500
1701874200000|2023-12-06 14:50:00|537|538|534|532|541|539|534|532|4200
1701874500000|2023-12-06 14:55:00|535|533|539|535|541|539|535|533|1000
1701874800000|2023-12-06 15:00:00|538|536|539|537|540|537|536|533|1500
1701875100000|2023-12-06 15:05:00|538|535|543|540|543|541|537|535|1800
1701875400000|2023-12-06 15:10:00|542|541|542|540|543|541|540|538|9600
1701875700000|2023-12-06 15:15:00|541|541|541|539|547|545|539|538|14000
1701876000000|2023-12-06 15:20:00|540|538|537|535|543|541|537|535|3500
1701876300000|2023-12-06 15:25:00|535|534|531|529|536|534|529|528|8500
1701876600000|2023-12-06 15:30:00|532|530|533|530|535|533|531|528|1400
1701876900000|2023-12-06 15:35:00|534|531|525|523|534|532|525|523|5900
1701877200000|2023-12-06 15:40:00|526|524|532|530|535|533|524|523|2300
1701877500000|2023-12-06 15:45:00|533|531|531|528|537|535|531|528|14500
1701877800000|2023-12-06 15:50:00|530|529|527|524|531|529|525|523|8100
1701878100000|2023-12-06 15:55:00|526|525|527|524|529|527|524|523|4300
1701878400000|2023-12-06 16:00:00|526|525|527|524|529|527|524|522|1800
1701878700000|2023-12-06 16:05:00|528|525|524|521|529|527|523|521|3100
1701879000000|2023-12-06 16:10:00|525|522|526|523|527|525|524|521|2300
1701879300000|2023-12-06 16:15:00|525|522|525|522|526|523|522|521|2200
1701879600000|2023-12-06 16:20:00|524|523|529|527|530|529|524|522|3100
1701879900000|2023-12-06 16:25:00|530|528|531|530|532|531|528|527|1500
1701880200000|2023-12-06 16:30:00|534|532|529|527|535|532|529|527|2200
1701880500000|2023-12-06 16:35:00|530|528|532|529|533|531|529|527|4200
1701880800000|2023-12-06 16:40:00|531|530|525|522|532|530|523|522|3100
1701881100000|2023-12-06 16:45:00|524|523|519|516|524|523|516|515|24500
1701881400000|2023-12-06 16:50:00|518|517|516|513|519|517|514|512|8400
1701881700000|2023-12-06 16:55:00|515|514|524|521|525|523|515|513|1200
1701882000000|2023-12-06 17:00:00|523|522|519|517|523|522|519|517|800
1701882300000|2023-12-06 17:05:00|520|516|522|519|522|520|518|516|900
1701882600000|2023-12-06 17:10:00|521|520|528|525|528|525|521|519|1300
1701882900000|2023-12-06 17:15:00|527|524|525|522|528|526|525|522|400
1701883200000|2023-12-06 17:20:00|526|523|523|522|526|524|523|520|100
1701883500000|2023-12-06 17:25:00|524|523|520|518|526|523|519|516|9300
1701883800000|2023-12-06 17:30:00|519|519|522|521|522|521|519|518|500
1701884100000|2023-12-06 17:35:00|521|520|525|522|525|523|521|519|12300
1701884400000|2023-12-06 17:40:00|526|523|529|527|530|527|526|523|1600
1701884700000|2023-12-06 17:45:00|528|526|526|525|529|528|525|524|1900
1701885000000|2023-12-06 17:50:00|527|524|526|524|527|525|524|522|4900
1701885300000|2023-12-06 17:55:00|525|525|521|520|526|525|521|520|6600
1701885600000|2023-12-06 18:00:00|520|519|520|518|522|520|520|518|2000
1701885900000|2023-12-06 18:05:00|521|519|518|517|521|519|518|517|600
1701886200000|2023-12-06 18:10:00|519|515|518|516|519|518|517|515|400
1701886500000|2023-12-06 18:15:00|517|515|519|516|519|517|516|515|2600
1701886800000|2023-12-06 18:20:00|518|515|513|512|519|516|513|512|2300
1701887100000|2023-12-06 18:25:00|512|511|514|512|515|513|511|510|6500
1701887400000|2023-12-06 18:30:00|515|513|514|512|515|514|513|511|9500
1701887700000|2023-12-06 18:35:00|516|513|516|514|518|516|514|512|1500
1701888000000|2023-12-06 18:40:00|515|513|514|512|517|515|513|512|1700
1701888300000|2023-12-06 18:45:00|513|513|515|512|515|514|513|512|400
1701888600000|2023-12-06 18:50:00|514|513|515|512|516|514|513|511|600
1701888900000|2023-12-06 18:55:00|514|511|514|511|514|512|511|509|3200
1701889200000|2023-12-06 19:00:00|513|512|513|512|515|513|513|511|300
1701889500000|2023-12-06 19:05:00|514|511|518|515|518|516|513|511|4500
1701889800000|2023-12-06 19:10:00|517|516|516|514|519|517|516|513|1000
1701890100000|2023-12-06 19:15:00|517|513|519|516|519|517|516|513|300
1701890400000|2023-12-06 19:20:00|518|517|521|519|521|520|518|516|6600
1701890700000|2023-12-06 19:25:00|520|518|521|519|521|520|519|517|700
1701891000000|2023-12-06 19:30:00|522|520|524|521|525|523|522|520|1800
1701891300000|2023-12-06 19:35:00|523|522|527|525|527|526|523|522|1700
1701891600000|2023-12-06 19:40:00|526|526|528|526|530|527|526|525|13200
1701891900000|2023-12-06 19:45:00|531|527|532|529|532|530|530|526|5200
1701892200000|2023-12-06 19:50:00|531|530|528|527|532|530|528|526|3000
1701892500000|2023-12-06 19:55:00|529|528|530|528|530|529|529|527|2000
1701892800000|2023-12-06 20:00:00|532|529|531|530|532|531|530|528|3500
1701893100000|2023-12-06 20:05:00|532|531|532|530|533|532|531|529|7500
1701893400000|2023-12-06 20:10:00|531|529|532|530|532|530|529|528|400
1701893700000|2023-12-06 20:15:00|531|529|532|530|532|530|530|529|600
1701894000000|2023-12-06 20:20:00|531|529|529|527|531|529|527|526|5400
1701894300000|2023-12-06 20:25:00|530|526|525|523|530|527|525|523|1200
1701894600000|2023-12-06 20:30:00|524|522|527|524|528|526|522|521|6800
1701894900000|2023-12-06 20:35:00|526|525|526|524|527|526|526|524|2400
1701895200000|2023-12-06 20:40:00|527|525|527|526|529|528|527|524|5400
1701895500000|2023-12-06 20:45:00|528|527|526|525|528|527|525|524|5400
1701895800000|2023-12-06 20:50:00|527|524|524|522|528|526|524|522|6300
1701896100000|2023-12-06 20:55:00|525|523|524|517|525|523|523|517|5100
1701959400000|2023-12-07 14:30:00|512|509|527|523|527|523|512|509|4500
1701959700000|2023-12-07 14:35:00|526|524|526|523|532|530|525|523|7000
1701960000000|2023-12-07 14:40:00|525|522|514|511|526|523|513|510|8100
1701960300000|2023-12-07 14:45:00|513|510|517|515|519|517|513|510|2900
1701960600000|2023-12-07 14:50:00|518|514|525|522|525|523|516|513|1700
1701960900000|2023-12-07 14:55:00|524|521|529|527|530|527|523|520|1700
1701961200000|2023-12-07 15:00:00|528|526|531|528|532|530|526|524|5000
1701961500000|2023-12-07 15:05:00|530|529|532|530|533|532|527|525|3700
1701961800000|2023-12-07 15:10:00|531|531|536|534|537|535|529|527|6400
1701962100000|2023-12-07 15:15:00|537|535|538|536|542|540|535|532|12600
1701962400000|2023-12-07 15:20:00|539|537|542|539|542|540|537|537|1700
1701962700000|2023-12-07 15:25:00|541|540|542|541|545|542|540|540|4300
1701963000000|2023-12-07 15:30:00|543|540|539|538|545|543|539|538|8300
1701963300000|2023-12-07 15:35:00|540|539|541|540|542|540|539|538|2000
1701963600000|2023-12-07 15:40:00|544|539|545|543|545|543|541|539|900
1701963900000|2023-12-07 15:45:00|544|542|542|541|545|542|542|540|800
1701964200000|2023-12-07 15:50:00|541|539|545|544|547|545|541|539|8800
1701964500000|2023-12-07 15:55:00|546|545|545|543|547|545|544|542|1100
1701964800000|2023-12-07 16:00:00|544|542|544|542|545|543|540|538|1000
1701965100000|2023-12-07 16:05:00|543|541|543|541|544|543|542|541|1500
1701965400000|2023-12-07 16:10:00|544|542|542|539|545|544|541|539|800
1701965700000|2023-12-07 16:15:00|541|540|538|535|541|540|537|535|1800
1701966000000|2023-12-07 16:20:00|537|536|540|538|541|539|537|536|1300
1701966300000|2023-12-07 16:25:00|541|539|544|542|544|542|541|539|6100
1701966600000|2023-12-07 16:30:00|545|543|546|545|546|545|544|542|5700
1701966900000|2023-12-07 16:35:00|545|544|548|547|548|547|545|544|5000
1701967200000|2023-12-07 16:40:00|547|546|547|545|548|546|545|544|3100
1701967500000|2023-12-07 16:45:00|546|546|548|546|549|546|546|545|1400
1701967800000|2023-12-07 16:50:00|549|547|544|543|549|547|542|540|1000
1701968100000|2023-12-07 16:55:00|545|544|545|544|546|544|543|542|600
1701968400000|2023-12-07 17:00:00|544|543|542|540|545|543|542|540|2400
1701968700000|2023-12-07 17:05:00|541|539|538|536|542|540|537|535|4700
1701969000000|2023-12-07 17:10:00|537|537|537|535|538|537|535|533|2700
1701969300000|2023-12-07 17:15:00|536|534|538|537|538|537|535|534|900
1701969600000|2023-12-07 17:20:00|537|536|540|538|541|539|537|536|200
1701969900000|2023-12-07 17:25:00|539|539|539|537|541|539|538|536|800
1701970200000|2023-12-07 17:30:00|538|536|538|536|539|537|536|534|1500
1701970500000|2023-12-07 17:35:00|537|537|538|535|540|538|537|534|1100
1701970800000|2023-12-07 17:40:00|537|534|535|532|538|534|533|532|1100
1701971100000|2023-12-07 17:45:00|536|533|536|533|537|535|534|532|900
1701971400000|2023-12-07 17:50:00|535|534|534|533|536|534|534|533|1300
1701971700000|2023-12-07 17:55:00|535|534|537|535|537|536|535|533|1400
1701972000000|2023-12-07 18:00:00|536|536|537|536|537|536|536|535|200
1701972300000|2023-12-07 18:05:00|538|535|539|537|539|537|538|535|4200
1701972600000|2023-12-07 18:10:00|538|538|539|537|539|538|538|536|300
1701972900000|2023-12-07 18:15:00|538||539||539||538||300
1701973200000|2023-12-07 18:20:00|538|536|542|540|542|540|538|536|300
1701973500000|2023-12-07 18:25:00|541|541|540|538|542|541|539|536|1900
1701973800000|2023-12-07 18:30:00|539|537|539|536|541|539|538|536|400
1701974100000|2023-12-07 18:35:00|538|535|537|536|539|537|536|535|2200
1701974400000|2023-12-07 18:40:00|536|535|537|536|537|536|536|535|300
1701974700000|2023-12-07 18:45:00|536|535|538|536|539|537|536|535|1800
1701975000000|2023-12-07 18:50:00|539|537|537|535|540|538|537|535|500
1701975300000|2023-12-07 18:55:00|538|536|539|536|539|537|538|535|0
1701975600000|2023-12-07 19:00:00|538|537|536|535|539|537|536|535|2700
1701975900000|2023-12-07 19:05:00|537|536|536|534|537|536|534|533|400
1701976200000|2023-12-07 19:10:00|535|533|535|533|536|534|533|531|3700
1701976500000|2023-12-07 19:15:00|534|532|536|533|536|534|534|532|400
1701976800000|2023-12-07 19:20:00|535|534|535|533|536|534|534|532|200
1701977100000|2023-12-07 19:25:00|534|532|532|530|534|533|532|530|900
1701977400000|2023-12-07 19:30:00|531|531|533|531|533|532|531|531|2100
1701977700000|2023-12-07 19:35:00|534|532|533|531|536|534|533|531|1200
1701978000000|2023-12-07 19:40:00|532|532|532|530|535|533|531|530|4000
1701978300000|2023-12-07 19:45:00|531|531|534|533|534|533|531|530|600
1701978600000|2023-12-07 19:50:00||532||533||533||532|400
1701978900000|2023-12-07 19:55:00|535|534|535|533|535|534|534|533|600
1701979200000|2023-12-07 20:00:00|534|534|536|534|536|534|533|532|1100
1701979500000|2023-12-07 20:05:00|537|535|536|534|537|535|535|534|1800
1701979800000|2023-12-07 20:10:00|537|535|536|534|537|536|535|534|100
1701980100000|2023-12-07 20:15:00|535|535|536|535|536|535|535|534|500
1701980400000|2023-12-07 20:20:00|535|534|536|534|536|534|534|533|5300
1701980700000|2023-12-07 20:25:00|535|533|535|534|536|535|535|533|3700
1701981000000|2023-12-07 20:30:00|536|535|535|534|536|535|535|534|5400
1701981300000|2023-12-07 20:35:00|534|533|533|531|535|533|533|531|4600
1701981600000|2023-12-07 20:40:00|534|532|533|532|534|533|533|532|2200
1701981900000|2023-12-07 20:45:00|532|531|534|532|534|532|532|531|4500
1701982200000|2023-12-07 20:50:00|533|533|533|532|534|533|533|531|900
1701982500000|2023-12-07 20:55:00|534|533|535|531|535|533|533|531|4000
1702045800000|2023-12-08 14:30:00|539|535|546|545|547|545|538|534|7500
1702046100000|2023-12-08 14:35:00|547|546|550|548|550|549|546|544|3600
1702046400000|2023-12-08 14:40:00|551|549|550|548|551|550|547|545|7800
1702046700000|2023-12-08 14:45:00|552|550|557|554|559|557|551|549|16200
1702047000000|2023-12-08 14:50:00|558|555|555|553|560|558|548|547|14900
1702047300000|2023-12-08 14:55:00|556|554|555|552|557|555|553|551|7300
1702047600000|2023-12-08 15:00:00|556|553|562|559|562|559|554|553|9000
1702047900000|2023-12-08 15:05:00|561|560|557|555|562|561|556|553|4500
1702048200000|2023-12-08 15:10:00|556|553|554|552|557|555|552|550|3900
1702048500000|2023-12-08 15:15:00|556|554|558|557|558|557|555|552|700
1702048800000|2023-12-08 15:20:00|559|558|562|560|562|561|558|556|8400
1702049100000|2023-12-08 15:25:00|561|559|563|562|563|562|561|559|2600
1702049400000|2023-12-08 15:30:00|564|563|567|565|568|565|563|561|8100
1702049700000|2023-12-08 15:35:00|568|564|559|557|568|566|557|555|3400
1702050000000|2023-12-08 15:40:00|560|558|563|561|564|562|559|557|1600
1702050300000|2023-12-08 15:45:00|564|560|559|557|565|562|559|557|700
1702050600000|2023-12-08 15:50:00|558|556|553|550|559|556|552|550|6700
1702050900000|2023-12-08 15:55:00|552|549|552|550|555|553|551|548|6400
1702051200000|2023-12-08 16:00:00|553|551|560|557|560|557|552|550|1800
1702051500000|2023-12-08 16:05:00|559|558|558|556|561|560|557|554|6800
1702051800000|2023-12-08 16:10:00|559|557|559|556|560|558|557|554|5500
1702052100000|2023-12-08 16:15:00|560|557|560|558|560|559|557|555|500
1702052400000|2023-12-08 16:20:00|559|556|556|554|560|557|555|553|900
1702052700000|2023-12-08 16:25:00|557|555|558|556|558|556|555|554|900
1702053000000|2023-12-08 16:30:00|557|555|562|560|562|560|557|555|3900
1702053300000|2023-12-08 16:35:00|563|561|559|557|563|561|558|556|1600
1702053600000|2023-12-08 16:40:00|558|556|555|553|558|557|552|550|2600
1702053900000|2023-12-08 16:45:00|554|552|552|550|555|553|550|547|4100
1702054200000|2023-12-08 16:50:00|551|549|551|549|552|550|550|549|700
1702054500000|2023-12-08 16:55:00|550|550|552|550|552|550|549|547|800
1702054800000|2023-12-08 17:00:00|553|551|548|545|553|551|547|545|6900
1702055100000|2023-12-08 17:05:00|547|546|545|543|548|547|544|543|1400
1702055400000|2023-12-08 17:10:00|546|541|547|545|548|546|544|541|4800
1702055700000|2023-12-08 17:15:00|545|546|549|546|549|547|545|542|2200
1702056000000|2023-12-08 17:20:00|552|547|549|547|552|551|549|546|4100
1702056300000|2023-12-08 17:25:00|550|548|551|548|551|549|549|547|0
1702056600000|2023-12-08 17:30:00|550|549|548|546|550|549|547|546|800
1702056900000|2023-12-08 17:35:00|549|547|550|548|551|549|549|546|100
1702057200000|2023-12-08 17:40:00|549|549|551|550|554|553|549|549|1700
1702057500000|2023-12-08 17:45:00|552|551|553|551|555|553|552|550|4000
1702057800000|2023-12-08 17:50:00|554|552|554|552|555|553|553|551|100
1702058100000|2023-12-08 17:55:00|553|551|555|553|555|554|553|551|100
1702058400000|2023-12-08 18:00:00|556|554|555|554|557|554|554|553|300
1702058700000|2023-12-08 18:05:00|556|553|557|555|557|555|555|553|400
1702059000000|2023-12-08 18:10:00|556|556|559|557|559|557|556|556|900
1702059300000|2023-12-08 18:15:00|557|556|558|556|559|557|557|554|300
1702059600000|2023-12-08 18:20:00|559|557|559|558|561|560|558|556|2800
1702059900000|2023-12-08 18:25:00|558|557|558|556|559|558|557|555|1400
1702060200000|2023-12-08 18:30:00|557|555|555|554|557|555|555|553|700
1702060500000|2023-12-08 18:35:00|556|553|554|551|556|554|551|550|6200
1702060800000|2023-12-08 18:40:00|553|552|553|551|554|552|552|550|200
1702061100000|2023-12-08 18:45:00|552|552|554|552|555|554|552|552|100
1702061400000|2023-12-08 18:50:00|553|551|555|553|555|553|553|551|100
1702061700000|2023-12-08 18:55:00|554|554|554|552|555|554|554|552|6000
1702062000000|2023-12-08 19:00:00|553|551|555|553|555|554|553|551|2000
1702062300000|2023-12-08 19:05:00|554|552|556|554|557|556|554|552|1500
1702062600000|2023-12-08 19:10:00|555|553|557|556|557|556|555|553|7800
1702062900000|2023-12-08 19:15:00|559|555|558|557|559|558|558|555|1400
1702063200000|2023-12-08 19:20:00|559|555|559|558|559|558|558|555|5200
1702063500000|2023-12-08 19:25:00|558|557|559|557|559|558|557|554|2600
1702063800000|2023-12-08 19:30:00|560|558|558|556|560|558|557|556|4000
1702064100000|2023-12-08 19:35:00|557|555|559|557|559|558|557|555|200
1702064400000|2023-12-08 19:40:00|558|558|560|559|560|559|558|558|17700
1702064700000|2023-12-08 19:45:00|561|560|562|560|562|560|560|559|1700
1702065000000|2023-12-08 19:50:00|561|559|561|559|562|560|560|558|2500
1702065300000|2023-12-08 19:55:00|560|560|561|560|562|560|559|558|0
1702065600000|2023-12-08 20:00:00|562|559|561|559|562|560|559|558|1800
1702065900000|2023-12-08 20:05:00|560|558|561|560|562|560|560|558|4700
1702066200000|2023-12-08 20:10:00|562|561|561|559|563|561|561|559|5800
1702066500000|2023-12-08 20:15:00|560|560|562|560|563|561|560|559|3700
1702066800000|2023-12-08 20:20:00|563|561|564|563|564|563|561|560|11500
1702067100000|2023-12-08 20:25:00|563|562|564|563|564|563|563|561|4400
1702067400000|2023-12-08 20:30:00|565|564|567|566|567|566|564|563|6300
1702067700000|2023-12-08 20:35:00|568|567|570|568|570|569|567|567|5400
1702068000000|2023-12-08 20:40:00|569|567|569|567|570|569|569|567|3100
1702068300000|2023-12-08 20:45:00|568|566|568|567|570|569|567|566|5600
1702068600000|2023-12-08 20:50:00|569|568|571|569|571|569|568|567|3300
1702068900000|2023-12-08 20:55:00|570|570|570|568|571|570|570|568|14300
1702305000000|2023-12-11 14:30:00|542|539|519|516|542|539|514|511|19800
1702305300000|2023-12-11 14:35:00|520|517|523|520|524|521|514|512|8300
1702305600000|2023-12-11 14:40:00|522|519|510|507|523|520|507|506|8800
1702305900000|2023-12-11 14:45:00|509|508|516|512|520|517|509|508|12100
1702306200000|2023-12-11 14:50:00|515|513|516|515|520|517|514|512|1600
1702306500000|2023-12-11 14:55:00|515|514|510|508|517|514|510|508|6000
1702306800000|2023-12-11 15:00:00|511|509|512|510|517|515|511|509|2400
1702307100000|2023-12-11 15:05:00|514|511|513|511|516|514|512|510|5000
1702307400000|2023-12-11 15:10:00|512|512|519|517|520|518|512|511|2900
1702307700000|2023-12-11 15:15:00|520|518|520|519|525|523|519|518|13300
1702308000000|2023-12-11 15:20:00|519|517|513|510|520|518|512|510|8300
1702308300000|2023-12-11 15:25:00|512|511|511|510|513|512|510|508|5100
1702308600000|2023-12-11 15:30:00|512|511|512|510|516|514|511|510|4300
1702308900000|2023-12-11 15:35:00|513|511|511|509|514|511|510|509|2700
1702309200000|2023-12-11 15:40:00|510|510|511|510|512|510|509|507|2100
1702309500000|2023-12-11 15:45:00|512|509|509|507|512|510|508|507|6600
1702309800000|2023-12-11 15:50:00|508|506|509|508|510|508|508|506|4800
1702310100000|2023-12-11 15:55:00|508|507|510|508|510|508|508|507|9200
1702310400000|2023-12-11 16:00:00|509|507|505|503|510|508|505|503|4800
1702310700000|2023-12-11 16:05:00|504|502|500|497|505|502|500|497|12700
1702311000000|2023-12-11 16:10:00|499|498|496|495|500|498|496|495|21700
1702311300000|2023-12-11 16:15:00|497|494|488|486|497|494|488|486|9400
1702311600000|2023-12-11 16:20:00|487|487|490|488|490|489|485|482|13600
1702311900000|2023-12-11 16:25:00|489|489|490|489|491|490|489|487|5000
1702312200000|2023-12-11 16:30:00|491|488|487|485|492|490|486|485|3400
1702312500000|2023-12-11 16:35:00|486|486|491|489|491|490|486|485|7500
1702312800000|2023-12-11 16:40:00|490|488|490|488|491|489|487|485|5100
1702313100000|2023-12-11 16:45:00|492|489|488|487|492|491|488|486|800
1702313400000|2023-12-11 16:50:00|487|486|488|486|488|486|486|485|5000
1702313700000|2023-12-11 16:55:00|489|487|489|487|489|488|488|486|5600
1702314000000|2023-12-11 17:00:00|490|488|491|488|492|490|490|487|1400
1702314300000|2023-12-11 17:05:00|490|489|489|487|491|490|489|487|1600
1702314600000|2023-12-11 17:10:00|488|486|487|486|490|488|487|486|4300
1702314900000|2023-12-11 17:15:00|488|485|485|482|488|486|484|481|7400
1702315200000|2023-12-11 17:20:00|484|483|488|487|488|487|484|482|2700
1702315500000|2023-12-11 17:25:00|489|485|487|485|489|486|486|484|11800
1702315800000|2023-12-11 17:30:00|486|484|484|483|487|485|484|483|4800
1702316100000|2023-12-11 17:35:00|483|482|483|481|483|482|482|480|9600
1702316400000|2023-12-11 17:40:00|482|482|481|480|484|482|481|480|3000
1702316700000|2023-12-11 17:45:00|480|478|477|475|481|480|477|475|4200
1702317000000|2023-12-11 17:50:00|478|476|477|475|478|476|476|475|400
1702317300000|2023-12-11 17:55:00|476||477||477||476||100
1702317600000|2023-12-11 18:00:00|476|474|476|474|476|474|476|474|2600
1702317900000|2023-12-11 18:05:00|475|475|475|472|475|475|475|472|5600
1702318200000|2023-12-11 18:10:00|474|470|469|467|474|470|467|465|7400
1702318500000|2023-12-11 18:15:00|470|468|471|468|471|469|470|468|9600
1702318800000|2023-12-11 18:20:00|472|469|467|466|472|470|467|466|6200
1702319100000|2023-12-11 18:25:00|468|465|467|465|469|468|467|465|5100
1702319400000|2023-12-11 18:30:00|466|463|467|465|469|465|466|463|1900
1702319700000|2023-12-11 18:35:00|466|463|468|465|469|466|465|463|4700
1702320000000|2023-12-11 18:40:00|469|467|467|465|470|469|467|464|7800
1702320300000|2023-12-11 18:45:00|466|466|467|465|467|466|466|464|2300
1702320600000|2023-12-11 18:50:00|||||||||2000
1702320900000|2023-12-11 18:55:00||464||465||465||463|1500
1702321200000|2023-12-11 19:00:00|468|466|468|466|468|466|468|465|1100
1702321500000|2023-12-11 19:05:00|469|465|467|463|469|466|467|463|3100
1702321800000|2023-12-11 19:10:00|466|464|466|464|467|465|465|464|3100
1702322100000|2023-12-11 19:15:00|465|465|464|462|465|465|464|462|4500
1702322400000|2023-12-11 19:20:00|465|463|464|461|467|464|464|461|1800
1702322700000|2023-12-11 19:25:00|463|462|464|462|464|462|462|461|500
1702323000000|2023-12-11 19:30:00|465|463|467|464|468|467|465|463|2000
1702323300000|2023-12-11 19:35:00|465|465|464|461|465|465|463|461|3800
1702323600000|2023-12-11 19:40:00|462|459|462|461|462|461|460|458|3700
1702323900000|2023-12-11 19:45:00|463|460|463|461|463|461|463|460|3600
1702324200000|2023-12-11 19:50:00|462|460|461|459|462|460|461|458|1600
1702324500000|2023-12-11 19:55:00|462|460|463|461|463|461|462|459|2000
1702324800000|2023-12-11 20:00:00|462|462|462|461|462|462|462|461|500
1702325100000|2023-12-11 20:05:00|463|460|462|460|464|462|462|459|2400
1702325400000|2023-12-11 20:10:00|463|461|462|459|463|462|462|459|800
1702325700000|2023-12-11 20:15:00||458||458||460||458|1200
1702326000000|2023-12-11 20:20:00|460|459|458|456|460|460|458|456|3500
1702326300000|2023-12-11 20:25:00|457|455|457|455|457|457|457|455|2900
1702326600000|2023-12-11 20:30:00||456||455||456||454|5000
1702326900000|2023-12-11 20:35:00|456|454|454|452|456|455|454|452|9400
1702327200000|2023-12-11 20:40:00|454|451|453|450|454|451|452|449|400
1702327500000|2023-12-11 20:45:00|454|451|454|451|454|451|452|449|1600
1702327800000|2023-12-11 20:50:00|453|450|453|451|454|452|451|449|800
1702328100000|2023-12-11 20:55:00|454|450|453|449|454|451|451|449|2900
1702391400000|2023-12-12 14:30:00|474|470|474|472|478|474|467|465|19900
1702391700000|2023-12-12 14:35:00|473|471|463|461|478|476|463|461|16500
1702392000000|2023-12-12 14:40:00|464|462|461|460|465|463|461|459|24600
1702392300000|2023-12-12 14:45:00|460|459|462|460|465|463|459|458|2100
1702392600000|2023-12-12 14:50:00|461|461|459|457|464|462|459|457|24400
1702392900000|2023-12-12 14:55:00|458|456|461|459|463|461|458|456|4400
1702393200000|2023-12-12 15:00:00|463|460|463|462|464|463|458|457|2400
1702393500000|2023-12-12 15:05:00|462|461|470|468|470|468|462|460|7800
1702393800000|2023-12-12 15:10:00|471|469|469|468|471|469|468|467|2800
1702394100000|2023-12-12 15:15:00|470|469|470|468|474|472|470|468|7100
1702394400000|2023-12-12 15:20:00|469|467|464|462|470|469|464|462|400
1702394700000|2023-12-12 15:25:00|463|460|465|463|465|463|463|460|1200
1702395000000|2023-12-12 15:30:00|464|464|465|463|466|464|463|461|2300
1702395300000|2023-12-12 15:35:00|464|462|466|464|466|464|463|462|400
1702395600000|2023-12-12 15:40:00|467|465|467|465|470|468|467|464|1800
1702395900000|2023-12-12 15:45:00|468|466|470|469|470|469|468|466|1400
1702396200000|2023-12-12 15:50:00|469|467|467|466|470|468|467|465|800
1702396500000|2023-12-12 15:55:00|468|465|469|467|469|467|466|464|600
1702396800000|2023-12-12 16:00:00|468|466|469|467|471|469|468|466|1600
1702397100000|2023-12-12 16:05:00|470|468|465|464|470|468|465|463|1200
1702397400000|2023-12-12 16:10:00|464|463|465|464|465|464|462|461|2400
1702397700000|2023-12-12 16:15:00|466|463|465|464|466|465|464|463|3400
1702398000000|2023-12-12 16:20:00|466|463|467|465|468|466|466|463|1100
1702398300000|2023-12-12 16:25:00|466|464|466|465|467|465|466|464|100
1702398600000|2023-12-12 16:30:00|467|466|467|466|468|466|466|465|200
1702398900000|2023-12-12 16:35:00|468|467|466|464|468|467|466|464|2800
1702399200000|2023-12-12 16:40:00|467|465|469|468|469|468|466|464|1400
1702399500000|2023-12-12 16:45:00|470|469|469|468|470|469|469|467|700
1702399800000|2023-12-12 16:50:00|470|469|472|471|473|471|470|469|500
1702400100000|2023-12-12 16:55:00|471|470|473|471|473|471|471|470|900
1702400400000|2023-12-12 17:00:00|472|470|471|470|473|470|469|468|600
1702400700000|2023-12-12 17:05:00|470|469|469|467|471|470|469|467|1100
1702401000000|2023-12-12 17:10:00|468|466|469|468|469|468|467|465|200
1702401300000|2023-12-12 17:15:00|470|467|470|469|471|469|470|467|200
1702401600000|2023-12-12 17:20:00|471|470|468|467|471|470|468|466|700
1702401900000|2023-12-12 17:25:00|469|466|466|465|469|466|465|464|2600
1702402200000|2023-12-12 17:30:00|465|464|465|463|466|465|465|463|3100
1702402500000|2023-12-12 17:35:00|464|464|466|465|466|465|464|463|2300
1702402800000|2023-12-12 17:40:00|465|464|466|464|466|464|465|464|400
1702403100000|2023-12-12 17:45:00|465||466||466||465||2600
1702403400000|2023-12-12 17:50:00|467|465|465|464|467|465|465|464|400
1702403700000|2023-12-12 17:55:00|466|465|465|463|466|465|464|463|5200
1702404000000|2023-12-12 18:00:00|464|464|467|466|467|466|464|463|800
1702404300000|2023-12-12 18:05:00|468|467|470|468|470|468|468|467|1100
1702404600000|2023-12-12 18:10:00|471|469|471|469|471|469|470|469|900
1702404900000|2023-12-12 18:15:00|470|471|471|470|473|471|470|468|3900
1702405200000|2023-12-12 18:20:00|472|469|469|468|472|470|469|468|1500
1702405500000|2023-12-12 18:25:00|470|467|469|468|470|468|466|465|2200
1702405800000|2023-12-12 18:30:00|470|466|466|465|470|466|466|465|700
1702406100000|2023-12-12 18:35:00|467||466||467||466||0
1702406400000|2023-12-12 18:40:00|465|464|466|464|466|464|465|464|5800
1702406700000|2023-12-12 18:45:00|465|466|468|466|468|466|465|466|1000
1702407000000|2023-12-12 18:50:00|467|467|468|467|469|467|467|466|200
1702407300000|2023-12-12 18:55:00|469|468|470|469|470|469|469|468|200
1702407600000|2023-12-12 19:00:00|471|468|470|469|471|470|470|468|2200
1702407900000|2023-12-12 19:05:00|469|468|471|469|471|469|468|467|1100
1702408200000|2023-12-12 19:10:00|470|470|471|469|471|470|470|469|1400
1702408500000|2023-12-12 19:15:00|470|470|468|467|470|470|468|467|1800
1702408800000|2023-12-12 19:20:00|467|466|466|465|467|466|466|465|500
1702409100000|2023-12-12 19:25:00|465|464|466|465|466|465|465|464|100
1702409400000|2023-12-12 19:30:00|467|466|467|466|468|466|467|465|600
1702409700000|2023-12-12 19:35:00|468|467|467|466|468|467|466|465|1200
1702410000000|2023-12-12 19:40:00|468|467|468|467|469|468|468|466|1200
1702410300000|2023-12-12 19:45:00|467|466|468|467|468|467|467|465|700
1702410600000|2023-12-12 19:50:00|469|468|469|468|470|468|469|467|300
1702410900000|2023-12-12 19:55:00|470||470||470||469||1100
1702411200000|2023-12-12 20:00:00|469|469|472|471|473|471|469|468|15300
1702411500000|2023-12-12 20:05:00|473|472|473|472|473|472|471|470|3500
1702411800000|2023-12-12 20:10:00|472|470|471|470|472|470|471|470|300
1702412100000|2023-12-12 20:15:00|470|469|470|468|471|469|469|468|1100
1702412400000|2023-12-12 20:20:00|469|469|469|468|469|469|469|468|700
1702412700000|2023-12-12 20:25:00|468|467|467|465|469|467|466|465|6500
1702413000000|2023-12-12 20:30:00|466|466|467|465|467|466|466|465|200
1702413300000|2023-12-12 20:35:00|466|466|467|465|467|466|466|465|700
1702413600000|2023-12-12 20:40:00|466|466|464|463|467|466|464|463|2100
1702413900000|2023-12-12 20:45:00|463|462|464|462|464|462|463|462|3000
1702414200000|2023-12-12 20:50:00|463|463|464|463|464|463|463|463|2900
1702414500000|2023-12-12 20:55:00|463|462|465|461|465|462|462|461|3000
1702477800000|2023-12-13 14:30:00|464|460|457|455|464|460|453|451|7400
1702478100000|2023-12-13 14:35:00|458|453|451|449|458|453|449|447|8800
1702478400000|2023-12-13 14:40:00|452|450|460|458|460|459|452|450|3400
1702478700000|2023-12-13 14:45:00|459|459|459|457|461|459|458|456|2600
1702479000000|2023-12-13 14:50:00|458|458|452|450|459|458|451|450|1000
1702479300000|2023-12-13 14:55:00|451|448|453|451|455|453|450|447|300
1702479600000|2023-12-13 15:00:00|454|452|463|461|464|462|453|451|4200
1702479900000|2023-12-13 15:05:00|464|462|472|469|472|469|462|461|3500
1702480200000|2023-12-13 15:10:00|471|470|475|473|478|476|471|470|11700
1702480500000|2023-12-13 15:15:00|478|474|481|480|483|481|477|473|9900
1702480800000|2023-12-13 15:20:00|482|481|475|474|483|481|475|474|1100
1702481100000|2023-12-13 15:25:00|474|473|468|466|475|473|468|465|9000
1702481400000|2023-12-13 15:30:00|469|467|469|467|469|467|465|464|7600
1702481700000|2023-12-13 15:35:00|470|468|474|473|474|473|469|467|9400
1702482000000|2023-12-13 15:40:00|473|472|473|471|476|474|473|471|5100
1702482300000|2023-12-13 15:45:00|474|472|473|472|475|473|473|471|600
1702482600000|2023-12-13 15:50:00|474|473|472|471|474|473|471|470|1200
1702482900000|2023-12-13 15:55:00|473|472|473|472|473|472|472|471|1000
1702483200000|2023-12-13 16:00:00|474|473|474|473|474|473|473|471|3100
1702483500000|2023-12-13 16:05:00|476|474|480|479|480|479|474|472|6800
1702483800000|2023-12-13 16:10:00|479|478|480|479|481|480|479|477|6700
1702484100000|2023-12-13 16:15:00|479|478|480|478|480|479|477|475|3700
1702484400000|2023-12-13 16:20:00|479|479|480|478|482|481|479|478|1700
1702484700000|2023-12-13 16:25:00|481|479|482|480|482|480|479|478|600
1702485000000|2023-12-13 16:30:00|481|479|475|473|482|480|475|473|12500
1702485300000|2023-12-13 16:35:00|476|474|474|472|476|474|473|472|2700
1702485600000|2023-12-13 16:40:00|473|470|471|470|474|471|471|470|5700
1702485900000|2023-12-13 16:45:00|472|471|475|473|476|473|471|470|2400
1702486200000|2023-12-13 16:50:00|474|474|475|474|476|474|474|473|500
1702486500000|2023-12-13 16:55:00|476||475||476||475||1500
1702486800000|2023-12-13 17:00:00|474|473|473|472|474|473|473|472|1400
1702487100000|2023-12-13 17:05:00|474|473|474|473|475|473|474|472|800
1702487400000|2023-12-13 17:10:00|475|474|475|474|475|474|474|473|400
1702487700000|2023-12-13 17:15:00|474|473|476|474|476|474|474|473|1800
1702488000000|2023-12-13 17:20:00|475|473|476|475|476|475|475|473|100
1702488300000|2023-12-13 17:25:00|475|474|476|475|477|476|475|474|9200
1702488600000|2023-12-13 17:30:00|475|474|472|471|476|474|472|470|1900
1702488900000|2023-12-13 17:35:00|473|472|472|471|473|472|472|470|1800
1702489200000|2023-12-13 17:40:00|474|472|473|472|474|472|473|472|600
1702489500000|2023-12-13 17:45:00|474||473||474||473||0
1702489800000|2023-12-13 17:50:00||471||472||472||471|800
1702490100000|2023-12-13 17:55:00|||||||||100
1702490400000|2023-12-13 18:00:00|475|473|476|475|476|475|475|473|1700
1702490700000|2023-12-13 18:05:00|475|474|476|474|476|475|475|474|700
1702491000000|2023-12-13 18:10:00|475|475|477|476|477|476|475|475|1800
1702491300000|2023-12-13 18:15:00|478|477|478|477|478|477|477|476|500
1702491600000|2023-12-13 18:20:00|477|476|475|473|478|476|475|473|2200
1702491900000|2023-12-13 18:25:00|472|471|471|469|473|471|467|466|1700
1702492200000|2023-12-13 18:30:00|470|468|469|468|470|468|468|466|1100
1702492500000|2023-12-13 18:35:00|470|469|472|470|472|470|470|468|2500
1702492800000|2023-12-13 18:40:00|471|469|472|471|473|471|471|469|0
1702493100000|2023-12-13 18:45:00|473|470|471|470|473|471|471|469|600
1702493400000|2023-12-13 18:50:00|473|472|473|472|473|472|472|470|5600
1702493700000|2023-12-13 18:55:00|474|473|473|472|474|473|472|471|1000
1702494000000|2023-12-13 19:00:00|474|473|479|478|479|478|473|472|5100
1702494300000|2023-12-13 19:05:00|480|479|485|483|485|483|479|478|12300
1702494600000|2023-12-13 19:10:00|486|484|485|483|488|486|484|483|5900
1702494900000|2023-12-13 19:15:00|484|482|485|483|485|483|484|482|3100
1702495200000|2023-12-13 19:20:00|487|484|487|486|489|487|486|484|4700
1702495500000|2023-12-13 19:25:00|488|485|487|486|488|486|485|484|1300
1702495800000|2023-12-13 19:30:00|488|487|490|489|490|489|487|486|3500
1702496100000|2023-12-13 19:35:00|491|490|493|491|495|493|491|489|3700
1702496400000|2023-12-13 19:40:00|494|492|495|494|495|494|493|491|3300
1702496700000|2023-12-13 19:45:00|497|495|497|495|498|496|494|492|3200
1702497000000|2023-12-13 19:50:00|498|496|499|497|501|499|497|495|4400
1702497300000|2023-12-13 19:55:00|498|496|496|495|499|497|494|492|1700
1702497600000|2023-12-13 20:00:00|497|496|500|498|502|500|496|496|2500
1702497900000|2023-12-13 20:05:00|499|499|499|498|502|500|498|497|3200
1702498200000|2023-12-13 20:10:00|498|497|492|491|498|497|492|490|3800
1702498500000|2023-12-13 20:15:00|493|490|494|492|496|494|492|490|5700
1702498800000|2023-12-13 20:20:00|493|491|494|493|496|494|493|491|1000
1702499100000|2023-12-13 20:25:00|493|491|492|491|494|492|491|490|500
1702499400000|2023-12-13 20:30:00|493|492|497|495|497|495|493|491|3800
1702499700000|2023-12-13 20:35:00|498|496|498|497|499|497|498|495|2400
1702500000000|2023-12-13 20:40:00|499|496|500|498|500|498|497|496|1400
1702500300000|2023-12-13 20:45:00|499|497|497|496|500|497|497|496|4300
1702500600000|2023-12-13 20:50:00|498|497|499|498|499|498|497|497|6300
1702500900000|2023-12-13 20:55:00|501|500|502|497|502|500|500|497|2700
1702564200000|2023-12-14 14:30:00|505|503|519|516|522|520|505|503|30000
1702564500000|2023-12-14 14:35:00|518|517|509|507|520|518|507|505|7600
1702564800000|2023-12-14 14:40:00|508|508|517|516|518|517|508|505|6900
1702565100000|2023-12-14 14:45:00|518|517|511|509|518|517|510|508|13100
1702565400000|2023-12-14 14:50:00|510|508|513|511|515|513|508|507|4200
1702565700000|2023-12-14 14:55:00|514|508|509|507|514|508|505|503|2500
1702566000000|2023-12-14 15:00:00|508|506|506|503|510|507|504|503|10700
1702566300000|2023-12-14 15:05:00|507|504|504|502|510|507|503|502|4900
1702566600000|2023-12-14 15:10:00|505|503|493|491|506|503|492|490|9200
1702566900000|2023-12-14 15:15:00|492|492|494|491|495|493|491|489|7200
1702567200000|2023-12-14 15:20:00|493|492|495|494|497|495|493|492|6200
1702567500000|2023-12-14 15:25:00|496|495|497|494|499|496|495|493|5000
1702567800000|2023-12-14 15:30:00|496|495|506|504|507|505|496|494|4800
1702568100000|2023-12-14 15:35:00|505|505|501|498|507|506|499|497|1200
1702568400000|2023-12-14 15:40:00|500|497|497|495|500|497|494|492|4700
1702568700000|2023-12-14 15:45:00|498|496|498|496|499|497|495|494|700
1702569000000|2023-12-14 15:50:00|497|494|500|499|500|499|496|494|1800
1702569300000|2023-12-14 15:55:00|499|498|498|496|500|498|495|493|3300
1702569600000|2023-12-14 16:00:00|497|495|499|497|501|499|496|495|1700
1702569900000|2023-12-14 16:05:00|498|498|498|497|500|498|497|495|2600
1702570200000|2023-12-14 16:10:00|499|498|497|495|501|499|495|493|8700
1702570500000|2023-12-14 16:15:00|496|493|496|495|498|496|494|493|1700
1702570800000|2023-12-14 16:20:00|497|496|497|495|499|497|496|495|200
1702571100000|2023-12-14 16:25:00|496|496|498|497|499|497|496|495|0
1702571400000|2023-12-14 16:30:00|499|498|498|496|499|498|497|495|800
1702571700000|2023-12-14 16:35:00|499|497|499|498|499|498|496|495|0
1702572000000|2023-12-14 16:40:00|498|497|496|494|499|497|495|493|6100
1702572300000|2023-12-14 16:45:00|495|495|495|494|496|495|495|494|2000
1702572600000|2023-12-14 16:50:00|494|493|495|494|495|494|494|493|700
1702572900000|2023-12-14 16:55:00|494|492|494|493|495|493|493|492|4400
1702573200000|2023-12-14 17:00:00|495|492|497|495|497|495|494|492|2600
1702573500000|2023-12-14 17:05:00|496|494|492|491|497|495|491|490|10900
1702573800000|2023-12-14 17:10:00|493|490|500|498|501|498|492|490|3700
1702574100000|2023-12-14 17:15:00|499|499|504|503|504|503|499|499|7100
1702574400000|2023-12-14 17:20:00|505|504|509|508|509|508|504|503|8200
1702574700000|2023-12-14 17:25:00|510|507|510|507|510|509|508|506|2700
1702575000000|2023-12-14 17:30:00|509|508|513|511|514|512|509|508|3400
1702575300000|2023-12-14 17:35:00|514|513|514|513|515|514|512|511|5100
1702575600000|2023-12-14 17:40:00|513|512|513|511|515|514|512|510|11200
1702575900000|2023-12-14 17:45:00|512|512|515|513|515|514|512|511|10300
1702576200000|2023-12-14 17:50:00|514|512|511|509|514|513|509|508|8800
1702576500000|2023-12-14 17:55:00|510|508|505|503|512|510|505|503|2200
1702576800000|2023-12-14 18:00:00|504|502|504|502|505|503|500|498|11300
1702577100000|2023-12-14 18:05:00|505|503|504|502|505|504|503|502|1800
1702577400000|2023-12-14 18:10:00|503|503|506|505|507|505|503|502|1000
1702577700000|2023-12-14 18:15:00|507|506|506|504|507|506|505|503|900
1702578000000|2023-12-14 18:20:00|507|505|505|503|507|505|504|502|800
1702578300000|2023-12-14 18:25:00|504|502|503|502|505|503|503|502|2000
1702578600000|2023-12-14 18:30:00|504|503|505|503|505|503|503|502|3300
1702578900000|2023-12-14 18:35:00|504|504|505|503|507|505|504|503|2800
1702579200000|2023-12-14 18:40:00|504|504|502|501|504|504|502|501|800
1702579500000|2023-12-14 18:45:00|501|500|501|498|502|500|498|496|4600
1702579800000|2023-12-14 18:50:00|500|497|493|491|500|497|493|491|9400
1702580100000|2023-12-14 18:55:00|494|492|494|492|495|494|493|491|2400
1702580400000|2023-12-14 19:00:00|495|493|496|494|497|496|495|493|1100
1702580700000|2023-12-14 19:05:00|497|495|497|495|497|495|496|494|6600
1702581000000|2023-12-14 19:10:00|496|493|496|495|498|496|495|493|3600
1702581300000|2023-12-14 19:15:00|498|496|499|498|500|498|497|495|900
1702581600000|2023-12-14 19:20:00|500|499|500|498|501|500|499|497|3000
1702581900000|2023-12-14 19:25:00|499|499|500|498|500|499|499|498|200
1702582200000|2023-12-14 19:30:00|499|499|500|499|501|499|499|498|100
1702582500000|2023-12-14 19:35:00|499|498|500|498|500|499|499|498|800
1702582800000|2023-12-14 19:40:00|502|499|501|500|502|500|501|498|900
1702583100000|2023-12-14 19:45:00|500|499|502|501|502|501|500|499|700
1702583400000|2023-12-14 19:50:00|503|500|501|500|503|501|501|500|3900
1702583700000|2023-12-14 19:55:00|500|499|502|500|502|500|500|498|1600
1702584000000|2023-12-14 20:00:00|503|501|502|500|504|503|502|500|1000
1702584300000|2023-12-14 20:05:00|503|501|503|501|504|502|501|500|400
1702584600000|2023-12-14 20:10:00|504|502|505|504|505|504|503|501|1200
1702584900000|2023-12-14 20:15:00|506|505|504|502|506|505|503|501|3400
1702585200000|2023-12-14 20:20:00|505|503|497|495|505|503|496|495|11300
1702585500000|2023-12-14 20:25:00|496|496|495|493|498|496|494|492|3300
1702585800000|2023-12-14 20:30:00|496|494|493|492|497|496|492|491|11000
1702586100000|2023-12-14 20:35:00|492|491|490|489|493|492|489|488|800
1702586400000|2023-12-14 20:40:00|492|488|483|480|492|489|482|480|6000
1702586700000|2023-12-14 20:45:00|484|481|484|482|484|482|482|480|1200
1702587000000|2023-12-14 20:50:00|483|481|483|481|484|482|477|475|6400
1702587300000|2023-12-14 20:55:00|484|482|489|481|489|482|483|480|1800
1702650600000|2023-12-15 14:30:00|471|469|474|470|475|470|464|460|8100
1702650900000|2023-12-15 14:35:00|473|469|475|473|479|475|472|469|6000
1702651200000|2023-12-15 14:40:00|473|471|474|470|480|475|470|466|12200
1702651500000|2023-12-15 14:45:00|473|468|467|465|473|470|465|463|2600
1702651800000|2023-12-15 14:50:00|468|466|469|467|470|468|465|464|4100
1702652100000|2023-12-15 14:55:00|468|468|470|468|470|469|467|465|4300
1702652400000|2023-12-15 15:00:00|471|469|477|475|479|477|470|468|5200
1702652700000|2023-12-15 15:05:00|476|474|475|474|477|475|473|472|2800
1702653000000|2023-12-15 15:10:00|474|473|471|470|475|474|470|469|2400
1702653300000|2023-12-15 15:15:00|472|471|473|471|473|471|471|469|3100
1702653600000|2023-12-15 15:20:00|472|472|473|471|475|473|472|471|1400
1702653900000|2023-12-15 15:25:00|474|472|474|472|475|473|472|471|2900
1702654200000|2023-12-15 15:30:00|473|471|470|468|474|471|470|468|3000
1702654500000|2023-12-15 15:35:00|469|469|467|466|472|470|466|465|7500
1702654800000|2023-12-15 15:40:00|468|467|467|466|468|467|465|464|6200
1702655100000|2023-12-15 15:45:00|466|464|470|468|470|468|465|464|5400
1702655400000|2023-12-15 15:50:00|472|469|474|472|474|472|471|469|2000
1702655700000|2023-12-15 15:55:00|475|471|475|473|475|473|473|471|2200
1702656000000|2023-12-15 16:00:00|474|474|477|475|477|475|473|471|1400
1702656300000|2023-12-15 16:05:00|476|474|477|475|477|476|476|474|16800
1702656600000|2023-12-15 16:10:00|475|476|476|474|476|476|475|473|1100
1702656900000|2023-12-15 16:15:00|475|475|477|475|477|475|475|474|3600
1702657200000|2023-12-15 16:20:00|476|476|480|478|480|479|476|475|1900
1702657500000|2023-12-15 16:25:00|479|479|478|477|480|479|477|475|1300
1702657800000|2023-12-15 16:30:00|479|476|478|476|479|476|476|474|2300
1702658100000|2023-12-15 16:35:00|479|477|479|477|479|477|477|476|2400
1702658400000|2023-12-15 16:40:00|478|478|475|473|479|478|475|473|6700
1702658700000|2023-12-15 16:45:00|474|474|475|473|476|475|474|473|16400
1702659000000|2023-12-15 16:50:00|476|474|477|475|477|475|475|474|4000
1702659300000|2023-12-15 16:55:00|476|476|479|477|479|478|476|475|400
1702659600000|2023-12-15 17:00:00|478|478|479|477|480|478|478|477|1000
1702659900000|2023-12-15 17:05:00|478||479||479||478||200
1702660200000|2023-12-15 17:10:00|480|478|479|478|480|479|479|477|2700
1702660500000|2023-12-15 17:15:00|478|477|477|475|478|477|477|475|900
1702660800000|2023-12-15 17:20:00|478|476|480|478|480|478|477|475|600
1702661100000|2023-12-15 17:25:00|479|477|480|478|480|479|479|477|700
1702661400000|2023-12-15 17:30:00|481|479|482|481|482|481|480|478|2500
1702661700000|2023-12-15 17:35:00|483|482|484|482|485|483|483|481|15000
1702662000000|2023-12-15 17:40:00|483|483|483|481|485|483|482|480|2400
1702662300000|2023-12-15 17:45:00|482|480|480|478|482|480|478|477|1800
1702662600000|2023-12-15 17:50:00|479|477|477|476|480|477|476|474|5200
1702662900000|2023-12-15 17:55:00|478|477|476|474|478|477|475|474|700
1702663200000|2023-12-15 18:00:00|475|475|477|475|477|475|475|474|700
1702663500000|2023-12-15 18:05:00|476|474|477|475|477|475|476|474|100
1702663800000|2023-12-15 18:10:00|476|474|476|474|477|475|476|474|0
1702664100000|2023-12-15 18:15:00|475|475|476|474|477|475|475|474|2900
1702664400000|2023-12-15 18:20:00|478|475|477|476|478|476|477|475|1100
1702664700000|2023-12-15 18:25:00|476|475|477|476|477|476|476|475|400
1702665000000|2023-12-15 18:30:00|476|475|475|473|476|475|475|473|2200
1702665300000|2023-12-15 18:35:00|476|474|477|475|477|475|475|473|6500
1702665600000|2023-12-15 18:40:00|476|474|477|475|477|475|476|474|1200
1702665900000|2023-12-15 18:45:00|476|476|478|476|478|476|476|476|0
1702666200000|2023-12-15 18:50:00|477|477|478|476|478|477|477|476|900
1702666500000|2023-12-15 18:55:00|477|477|480|478|480|478|477|477|1300
1702666800000|2023-12-15 19:00:00|479||480||480||479||100
1702667100000|2023-12-15 19:05:00|479||479||480||479||500
1702667400000|2023-12-15 19:10:00|478|477|478|476|478|477|477|476|200
1702667700000|2023-12-15 19:15:00|477|475|477|476|478|476|477|475|200
1702668000000|2023-12-15 19:20:00|478|477|479|477|479|477|477|477|1400
1702668300000|2023-12-15 19:25:00|478|476|477|476|478|476|476|475|1100
1702668600000|2023-12-15 19:30:00|478|477|479|477|479|477|478|477|100
1702668900000|2023-12-15 19:35:00|478|478|480|478|480|478|478|477|3800
1702669200000|2023-12-15 19:40:00|481|479|481|479|481|479|480|479|100
1702669500000|2023-12-15 19:45:00|480|480|481|479|481|480|479|478|6600
1702669800000|2023-12-15 19:50:00|483|480|484|482|484|482|482|480|500
1702670100000|2023-12-15 19:55:00|483|483|485|483|485|483|483|482|9700
1702670400000|2023-12-15 20:00:00|484|484|488|486|488|486|484|484|16300
1702670700000|2023-12-15 20:05:00|487|487|488|486|488|487|487|486|5200
1702671000000|2023-12-15 20:10:00|487|487|489|487|492|490|487|486|23100
1702671300000|2023-12-15 20:15:00|490|488|491|489|491|489|489|488|5600
1702671600000|2023-12-15 20:20:00|490||490||491||490||3900
1702671900000|2023-12-15 20:25:00|489|488|490|489|490|489|488|486|1300
1702672200000|2023-12-15 20:30:00|491|490|490|488|491|490|489|488|2200
1702672500000|2023-12-15 20:35:00|489|487|487|485|490|487|486|485|10300
1702672800000|2023-12-15 20:40:00|486|486|487|486|487|486|486|486|1200
1702673100000|2023-12-15 20:45:00|486|485|487|486|487|486|485|484|4000
1702673400000|2023-12-15 20:50:00|488|487|490|489|491|490|487|486|11800
1702673700000|2023-12-15 20:55:00|491|490|492|487|493|492|489|487|15800
1702909800000|2023-12-18 14:30:00|481|477|494|491|494|491|481|476|32600
1702910100000|2023-12-18 14:35:00|493|492|498|497|500|499|493|492|11600
1702910400000|2023-12-18 14:40:00|499|498|503|501|503|501|495|492|5300
1702910700000|2023-12-18 14:45:00|502|500|505|503|505|503|501|499|7100
1702911000000|2023-12-18 14:50:00|504|502|502|501|505|504|502|500|5500
1702911300000|2023-12-18 14:55:00|501|500|501|499|503|501|500|498|2500
1702911600000|2023-12-18 15:00:00|502|500|502|500|504|503|500|499|2400
1702911900000|2023-12-18 15:05:00|501|499|496|495|502|499|496|495|12900
1702912200000|2023-12-18 15:10:00|497|496|495|493|499|497|495|493|6600
1702912500000|2023-12-18 15:15:00|496|494|496|494|499|497|496|494|4200
1702912800000|2023-12-18 15:20:00|497|495|494|492|498|496|493|492|4900
1702913100000|2023-12-18 15:25:00|495|493|493|491|495|493|492|490|3400
1702913400000|2023-12-18 15:30:00|494|492|493|491|494|493|492|490|1700
1702913700000|2023-12-18 15:35:00|492|492|493|491|493|492|490|488|1300
1702914000000|2023-12-18 15:40:00|494|492|495|493|495|494|493|491|700
1702914300000|2023-12-18 15:45:00|494|494|491|490|494|494|491|490|5000
1702914600000|2023-12-18 15:50:00|490|489|488|487|490|489|487|485|1100
1702914900000|2023-12-18 15:55:00|489|485|488|486|489|487|486|485|2400
1702915200000|2023-12-18 16:00:00|489|487|486|485|489|488|486|485|7700
1702915500000|2023-12-18 16:05:00|487|484|486|484|487|484|484|482|6700
1702915800000|2023-12-18 16:10:00|487|485|489|488|490|488|487|484|700
1702916100000|2023-12-18 16:15:00|488|487|490|488|490|489|488|487|900
1702916400000|2023-12-18 16:20:00|491|489|494|491|494|493|491|489|2000
1702916700000|2023-12-18 16:25:00|495|492|494|493|496|494|493|492|2200
1702917000000|2023-12-18 16:30:00|493|492|495|493|496|493|493|491|14300
1702917300000|2023-12-18 16:35:00|496|494|495|494|496|495|495|493|0
1702917600000|2023-12-18 16:40:00|496|493|495|493|497|495|494|493|2100
1702917900000|2023-12-18 16:45:00|494|494|495|493|495|494|493|491|1300
1702918200000|2023-12-18 16:50:00|494|494|495|493|496|494|494|492|100
1702918500000|2023-12-18 16:55:00|496|494|496|494|496|495|496|493|100
1702918800000|2023-12-18 17:00:00|497|495|500|498|500|498|497|495|1300
1702919100000|2023-12-18 17:05:00|499|497|497|495|500|499|497|495|600
1702919400000|2023-12-18 17:10:00|498|496|499|497|500|498|498|496|5300
1702919700000|2023-12-18 17:15:00|500|498|500|498|500|499|500|497|600
1702920000000|2023-12-18 17:20:00|499|497|499|497|500|499|498|496|1900
1702920300000|2023-12-18 17:25:00|498|496|500|497|500|498|498|496|0
1702920600000|2023-12-18 17:30:00|499|498|499|497|500|498|499|497|5600
1702920900000|2023-12-18 17:35:00|500|498|500|498|500|499|499|497|4300
1702921200000|2023-12-18 17:40:00|499|497|500|498|500|498|499|497|1800
1702921500000|2023-12-18 17:45:00|499|497|500|498|500|498|499|497|100
1702921800000|2023-12-18 17:50:00|499|497|498|497|500|498|498|497|1400
1702922100000|2023-12-18 17:55:00|497|496|497|496|497|496|497|495|100
1702922400000|2023-12-18 18:00:00|498|495|497|495|498|496|496|494|1500
1702922700000|2023-12-18 18:05:00|496|496|497|495|497|496|496|494|2100
1702923000000|2023-12-18 18:10:00|498|496|498|496|499|497|497|495|500
1702923300000|2023-12-18 18:15:00|497|497|499|498|499|498|497|497|1300
1702923600000|2023-12-18 18:20:00|498|497|501|499|502|500|498|497|7700
1702923900000|2023-12-18 18:25:00|502|500|501|499|502|501|501|499|600
1702924200000|2023-12-18 18:30:00|502|500|501|500|502|500|501|500|500
1702924500000|2023-12-18 18:35:00|502|501|503|502|504|503|502|501|6400
1702924800000|2023-12-18 18:40:00|504|503|505|503|507|505|504|502|7500
1702925100000|2023-12-18 18:45:00|504|502|503|502|505|502|503|502|2800
1702925400000|2023-12-18 18:50:00|505|503|507|505|507|505|505|503|8500
1702925700000|2023-12-18 18:55:00|508|506|508|506|508|507|507|505|2300
1702926000000|2023-12-18 19:00:00|509|507|508|506|509|507|507|506|4200
1702926300000|2023-12-18 19:05:00|507|507|519|517|519|517|507|507|23000
1702926600000|2023-12-18 19:10:00|518|516|519|517|519|518|514|513|9400
1702926900000|2023-12-18 19:15:00|520|518|519|517|520|519|519|516|11200
1702927200000|2023-12-18 19:20:00|518|516|518|516|519|518|517|516|3800
1702927500000|2023-12-18 19:25:00|517|515|514|512|517|515|513|512|6700
1702927800000|2023-12-18 19:30:00|513|511|515|513|515|514|513|511|5600
1702928100000|2023-12-18 19:35:00|516|514|519|517|519|517|515|513|1000
1702928400000|2023-12-18 19:40:00|520|518|519|517|520|518|517|515|8500
1702928700000|2023-12-18 19:45:00|520|518|519|518|520|518|518|517|3900
1702929000000|2023-12-18 19:50:00|518|517|523|521|523|521|518|517|8100
1702929300000|2023-12-18 19:55:00|522|520|522|520|523|521|521|519|3200
1702929600000|2023-12-18 20:00:00|521|519|520|519|522|519|519|517|900
1702929900000|2023-12-18 20:05:00|521|518|517|515|521|518|516|515|1300
1702930200000|2023-12-18 20:10:00|518|516|516|514|519|517|515|514|1300
1702930500000|2023-12-18 20:15:00|517|515|515|514|517|515|514|513|3800
1702930800000|2023-12-18 20:20:00|514|513|516|515|516|515|514|512|2900
1702931100000|2023-12-18 20:25:00|517|516|516|515|518|516|516|514|2600
1702931400000|2023-12-18 20:30:00|517|516|519|518|519|518|517|516|2000
1702931700000|2023-12-18 20:35:00|518|517|520|518|520|518|518|517|1200
1702932000000|2023-12-18 20:40:00|519|519|519|518|520|519|519|518|4000
1702932300000|2023-12-18 20:45:00|520|519|520|519|520|519|519|518|7900
1702932600000|2023-12-18 20:50:00|519|518|520|518|520|519|519|518|14700
1702932900000|2023-12-18 20:55:00|519|517|518|515|520|517|517|515|8800
1702996200000|2023-12-19 14:30:00|528|525|540|537|548|545|528|525|21400
1702996500000|2023-12-19 14:35:00|544|536|554|551|559|557|541|536|27200
1702996800000|2023-12-19 14:40:00|553|552|550|549|554|553|547|545|12000
1702997100000|2023-12-19 14:45:00|549|548|548|545|555|553|546|545|13200
1702997400000|2023-12-19 14:50:00|547|544|547|544|548|545|542|541|4800
1702997700000|2023-12-19 14:55:00|545|545|565|563|565|564|545|543|26900
1702998000000|2023-12-19 15:00:00|564|562|567|564|568|566|562|559|16000
1702998300000|2023-12-19 15:05:00|566|563|574|572|574|572|565|562|14000
1702998600000|2023-12-19 15:10:00|575|571|570|568|575|573|568|565|5300
1702998900000|2023-12-19 15:15:00|571|569|570|567|571|570|566|564|12000
1702999200000|2023-12-19 15:20:00|569|566|562|560|570|568|562|560|4600
1702999500000|2023-12-19 15:25:00|560|558|569|566|570|567|559|556|7700
1702999800000|2023-12-19 15:30:00|568|565|571|569|572|571|567|565|17800
1703000100000|2023-12-19 15:35:00|570|568|563|560|571|570|563|560|4700
1703000400000|2023-12-19 15:40:00|562|561|562|560|564|562|561|559|1800
1703000700000|2023-12-19 15:45:00|563|559|558|556|563|559|555|553|3600
1703001000000|2023-12-19 15:50:00|559|555|564|561|565|563|558|555|3200
1703001300000|2023-12-19 15:55:00|563|560|565|563|567|564|561|560|2900
1703001600000|2023-12-19 16:00:00|567|564|566|564|567|565|561|560|7400
1703001900000|2023-12-19 16:05:00|567|562|567|564|568|567|564|562|2600
1703002200000|2023-12-19 16:10:00|566|565|570|567|570|568|566|564|1000
1703002500000|2023-12-19 16:15:00|571|568|570|569|572|570|568|566|1400
1703002800000|2023-12-19 16:20:00|569|568|566|565|569|568|566|564|1800
1703003100000|2023-12-19 16:25:00|565|564|561|560|565|564|561|560|6100
1703003400000|2023-12-19 16:30:00|562|561|562|560|564|562|561|560|4400
1703003700000|2023-12-19 16:35:00|561|561|560|559|563|561|560|558|500
1703004000000|2023-12-19 16:40:00|559|558|555|553|560|559|554|553|16800
1703004300000|2023-12-19 16:45:00|554|552|544|542|555|552|542|540|19800
1703004600000|2023-12-19 16:50:00|543|541|546|545|547|546|543|541|1900
1703004900000|2023-12-19 16:55:00|547|544|537|535|547|544|536|534|5500
1703005200000|2023-12-19 17:00:00|536|533|523|520|536|533|523|520|10900
1703005500000|2023-12-19 17:05:00|524|521|510|508|526|524|506|504|25200
1703005800000|2023-12-19 17:10:00|509|506|502|499|510|508|500|498|17800
1703006100000|2023-12-19 17:15:00|501|498|500|498|507|504|498|496|23800
1703006400000|2023-12-19 17:20:00|497|494|493|492|499|496|493|491|7300
1703006700000|2023-12-19 17:25:00|492|491|498|496|503|502|491|489|16400
1703007000000|2023-12-19 17:30:00|499|497|502|500|503|501|498|496|2200
1703007300000|2023-12-19 17:35:00|503|502|510|508|510|509|502|502|5300
1703007600000|2023-12-19 17:40:00|508|507|509|507|510|508|505|502|5200
1703007900000|2023-12-19 17:45:00|511|509|512|509|514|511|509|507|8600
1703008200000|2023-12-19 17:50:00|511|508|507|504|511|508|505|503|6400
1703008500000|2023-12-19 17:55:00|506|503|501|498|506|504|499|497|6300
1703008800000|2023-12-19 18:00:00|500|499|503|500|504|501|499|497|6900
1703009100000|2023-12-19 18:05:00|502|501|502|500|504|501|501|498|3700
1703009400000|2023-12-19 18:10:00|501|499|508|507|508|507|498|497|5000
1703009700000|2023-12-19 18:15:00|509|508|509|507|509|508|508|505|7200
1703010000000|2023-12-19 18:20:00|508|505|506|504|508|506|505|503|5900
1703010300000|2023-12-19 18:25:00|507|503|506|504|507|505|505|503|3300
1703010600000|2023-12-19 18:30:00|505|503|505|503|506|504|504|502|2300
1703010900000|2023-12-19 18:35:00|506|504|501|500|507|504|501|500|29800
1703011200000|2023-12-19 18:40:00|502|501|505|504|505|504|502|501|4500
1703011500000|2023-12-19 18:45:00|503|502|497|496|504|502|497|496|13000
1703011800000|2023-12-19 18:50:00|495|494|501|499|502|501|494|493|18600
1703012100000|2023-12-19 18:55:00|500|500|503|502|505|504|500|498|11400
1703012400000|2023-12-19 19:00:00|504|503|505|503|505|504|503|500|9500
1703012700000|2023-12-19 19:05:00|504|504|505|502|505|504|502|500|1700
1703013000000|2023-12-19 19:10:00|504|503|500|498|504|504|500|498|11100
1703013300000|2023-12-19 19:15:00|501|499|505|502|505|503|501|499|4900
1703013600000|2023-12-19 19:20:00|504|503|502|501|505|503|502|500|2800
1703013900000|2023-12-19 19:25:00|503|500|502|501|503|501|501|500|900
1703014200000|2023-12-19 19:30:00|501|500|503|502|505|502|501|499|3000
1703014500000|2023-12-19 19:35:00|505|503|504|502|505|504|504|502|600
1703014800000|2023-12-19 19:40:00|505|501|503|501|505|503|502|501|5600
1703015100000|2023-12-19 19:45:00|504|502|505|503|505|504|504|502|900
1703015400000|2023-12-19 19:50:00|506|504|506|504|508|507|504|503|4100
1703015700000|2023-12-19 19:55:00|507|505|507|505|508|506|506|505|2700
1703016000000|2023-12-19 20:00:00||506||506||506||506|1200
1703016300000|2023-12-19 20:05:00|508||507||508||507||1100
1703016600000|2023-12-19 20:10:00|508|508|508|506|510|508|507|506|2500
1703016900000|2023-12-19 20:15:00|507|505|509|507|509|507|506|503|2700
1703017200000|2023-12-19 20:20:00|510|508|509|507|510|508|508|507|4400
1703017500000|2023-12-19 20:25:00|510|508|506|505|510|509|506|504|1700
1703017800000|2023-12-19 20:30:00|505|504|504|503|506|505|503|501|2700
1703018100000|2023-12-19 20:35:00|503|502|505|504|505|504|503|502|8200
1703018400000|2023-12-19 20:40:00|503|502|504|503|505|503|503|502|1300
1703018700000|2023-12-19 20:45:00|505|504|505|504|506|505|504|504|2000
1703019000000|2023-12-19 20:50:00|506|503|508|506|509|507|504|503|5600
1703019300000|2023-12-19 20:55:00|507|507|510|508|510|509|506|505|10200
1703082600000|2023-12-20 14:30:00|545|539|543|539|550|547|527|525|27300
1703082900000|2023-12-20 14:35:00|542|537|547|545|548|545|534|531|9200
1703083200000|2023-12-20 14:40:00|546|544|550|547|558|557|545|542|32300
1703083500000|2023-12-20 14:45:00|549|548|567|565|568|565|547|545|21400
1703083800000|2023-12-20 14:50:00|568|564|560|557|568|565|557|554|16500
1703084100000|2023-12-20 14:55:00|559|556|555|553|565|563|551|549|19500
1703084400000|2023-12-20 15:00:00|554|552|557|554|558|556|549|547|7000
1703084700000|2023-12-20 15:05:00|558|555|566|564|566|565|558|554|15300
1703085000000|2023-12-20 15:10:00|567|565|570|568|570|569|566|565|13100
1703085300000|2023-12-20 15:15:00|569|567|578|576|578|577|567|564|19200
1703085600000|2023-12-20 15:20:00|580|579|579|578|584|581|575|573|29100
1703085900000|2023-12-20 15:25:00|580|579|574|572|583|582|573|571|26300
1703086200000|2023-12-20 15:30:00|575|574|584|582|584|582|575|573|9000
1703086500000|2023-12-20 15:35:00|585|581|577|574|585|583|577|574|12900
1703086800000|2023-12-20 15:40:00|575|573|575|574|578|576|570|568|15900
1703087100000|2023-12-20 15:45:00|577|575|578|576|582|580|577|575|8100
1703087400000|2023-12-20 15:50:00|580|577|587|585|587|585|575|573|20200
1703087700000|2023-12-20 15:55:00|588|586|592|589|593|591|587|585|14700
1703088000000|2023-12-20 16:00:00|591|590|592|591|592|591|588|586|4700
1703088300000|2023-12-20 16:05:00|593|592|590|586|597|595|590|586|10000
1703088600000|2023-12-20 16:10:00|588|585|584|581|588|585|583|581|8200
1703088900000|2023-12-20 16:15:00|583|580|578|576|583|580|576|573|5800
1703089200000|2023-12-20 16:20:00|579|577|589|587|593|590|579|577|10600
1703089500000|2023-12-20 16:25:00|588|588|577|574|589|588|577|574|9800
1703089800000|2023-12-20 16:30:00|576|573|577|574|579|577|576|573|6200
1703090100000|2023-12-20 16:35:00|576|572|576|574|578|576|574|572|12600
1703090400000|2023-12-20 16:40:00|577|575|574|572|578|576|572|570|3800
1703090700000|2023-12-20 16:45:00|575|571|578|576|580|577|575|571|6400
1703091000000|2023-12-20 16:50:00|577|575|569|567|579|576|568|566|4800
1703091300000|2023-12-20 16:55:00|568|566|565|563|570|568|562|560|4700
1703091600000|2023-12-20 17:00:00|566|562|574|571|575|571|566|562|5500
1703091900000|2023-12-20 17:05:00|573|572|574|572|577|574|573|571|4900
1703092200000|2023-12-20 17:10:00|579|576|577|575|580|578|577|575|8700
1703092500000|2023-12-20 17:15:00|578|576|580|578|583|581|577|576|4100
1703092800000|2023-12-20 17:20:00|579|577|588|586|588|586|579|577|6600
1703093100000|2023-12-20 17:25:00|587|585|591|590|592|590|587|584|9600
1703093400000|2023-12-20 17:30:00|592|591|593|588|595|593|590|588|8500
1703093700000|2023-12-20 17:35:00|595|590|598|595|599|596|595|590|7000
1703094000000|2023-12-20 17:40:00|599|596|606|603|607|603|599|596|3200
1703094300000|2023-12-20 17:45:00|605|602|609|605|610|607|604|602|10700
1703094600000|2023-12-20 17:50:00|608|603|608|607|610|609|605|603|4800
1703094900000|2023-12-20 17:55:00|607|606|605|602|608|606|604|602|6100
1703095200000|2023-12-20 18:00:00|604|600|610|606|610|606|602|600|4000
1703095500000|2023-12-20 18:05:00|613|610|619|615|620|615|613|610|4100
1703095800000|2023-12-20 18:10:00|620|617|608|605|620|617|607|604|6300
1703096100000|2023-12-20 18:15:00|607|604|595|591|607|604|595|591|3500
1703096400000|2023-12-20 18:20:00|594|592|601|596|601|598|593|591|4800
1703096700000|2023-12-20 18:25:00|599|599|601|598|605|602|599|598|5500
1703097000000|2023-12-20 18:30:00|602|599|601|599|605|603|600|598|3800
1703097300000|2023-12-20 18:35:00|600|600|605|603|605|603|600|600|5600
1703097600000|2023-12-20 18:40:00|606|602|608|605|610|606|606|602|4500
1703097900000|2023-12-20 18:45:00|609|606|606|603|609|606|606|603|1800
1703098200000|2023-12-20 18:50:00|608|605|610|606|610|606|608|605|5400
1703098500000|2023-12-20 18:55:00|609|605|606|602|610|605|605|602|2800
1703098800000|2023-12-20 19:00:00|605|601|600|598|608|605|598|596|8800
1703099100000|2023-12-20 19:05:00|599|597|600|598|602|600|598|597|12100
1703099400000|2023-12-20 19:10:00|601|599|604|600|605|600|598|597|18900
1703099700000|2023-12-20 19:15:00|605|602|607|604|608|606|605|602|1500
1703100000000|2023-12-20 19:20:00|606|605|606|604|607|606|604|603|5500
1703100300000|2023-12-20 19:25:00|605|603|598|594|605|604|598|594|3500
1703100600000|2023-12-20 19:30:00|597|595|599|595|599|597|597|594|8700
1703100900000|2023-12-20 19:35:00|598|594|590|586|598|594|587|585|8100
1703101200000|2023-12-20 19:40:00|588|585|587|586|589|587|585|583|3500
1703101500000|2023-12-20 19:45:00|590|587|587|585|590|589|585|583|5300
1703101800000|2023-12-20 19:50:00|586|583|584|581|587|584|579|577|12400
1703102100000|2023-12-20 19:55:00|585|582|579|577|587|585|579|577|4300
1703102400000|2023-12-20 20:00:00|578|576|568|567|580|576|568|567|13900
1703102700000|2023-12-20 20:05:00|569|566|565|561|572|569|559|557|24300
1703103000000|2023-12-20 20:10:00|566|562|570|568|572|570|565|562|16600
1703103300000|2023-12-20 20:15:00|572|569|578|576|578|576|572|569|11300
1703103600000|2023-12-20 20:20:00|577|575|570|567|577|576|570|567|6500
1703103900000|2023-12-20 20:25:00|569|566|562|560|571|569|562|560|8400
1703104200000|2023-12-20 20:30:00|563|561|566|564|566|564|560|558|9500
1703104500000|2023-12-20 20:35:00|565|563|562|560|566|564|562|559|12600
1703104800000|2023-12-20 20:40:00|564|561|565|563|566|565|564|560|6000
1703105100000|2023-12-20 20:45:00|564|562|562|561|564|562|559|558|15000
1703105400000|2023-12-20 20:50:00|563|562|561|560|565|563|560|558|5200
1703105700000|2023-12-20 20:55:00|560|559|561|556|562|560|557|556|18500
1703169000000|2023-12-21 14:30:00|590|589|590|586|599|596|581|575|19200
1703169300000|2023-12-21 14:35:00|589|589|597|595|598|597|589|585|7200
1703169600000|2023-12-21 14:40:00|598|596|588|585|603|600|586|584|23900
1703169900000|2023-12-21 14:45:00|587|584|572|570|587|584|572|570|16600
1703170200000|2023-12-21 14:50:00|573|571|589|586|593|590|573|571|12500
1703170500000|2023-12-21 14:55:00|588|585|585|582|598|595|583|580|19000
1703170800000|2023-12-21 15:00:00|582|580|580|577|583|580|575|573|15200
1703171100000|2023-12-21 15:05:00|579|576|581|580|582|580|573|571|24000
1703171400000|2023-12-21 15:10:00|582|582|599|596|599|597|582|581|13900
1703171700000|2023-12-21 15:15:00|600|597|598|596|600|598|590|588|11600
1703172000000|2023-12-21 15:20:00|597|597|599|597|602|600|597|596|9900
1703172300000|2023-12-21 15:25:00|600|596|598|596|600|596|594|592|4100
1703172600000|2023-12-21 15:30:00|597|595|600|598|600|599|595|593|3500
1703172900000|2023-12-21 15:35:00|599|599|598|596|600|599|595|593|2400
1703173200000|2023-12-21 15:40:00|597|595|599|597|599|597|594|592|3600
1703173500000|2023-12-21 15:45:00|598|595|595|593|599|596|594|592|900
1703173800000|2023-12-21 15:50:00|594|592|594|593|596|594|592|590|2000
1703174100000|2023-12-21 15:55:00|595|594|597|595|598|596|594|592|2900
1703174400000|2023-12-21 16:00:00|598|596|604|602|605|603|598|596|9500
1703174700000|2023-12-21 16:05:00|605|603|606|604|608|607|604|603|7900
1703175000000|2023-12-21 16:10:00|607|605|603|600|607|605|599|597|2700
1703175300000|2023-12-21 16:15:00|602|601|603|600|603|601|600|598|9300
1703175600000|2023-12-21 16:20:00|602|601|600|598|604|603|599|597|10300
1703175900000|2023-12-21 16:25:00|601|597|600|599|601|600|600|597|1100
1703176200000|2023-12-21 16:30:00|601|600|600|599|601|600|599|598|1500
1703176500000|2023-12-21 16:35:00|599|598|593|592|600|598|593|592|3800
1703176800000|2023-12-21 16:40:00|592|591|591|589|596|595|591|588|4200
1703177100000|2023-12-21 16:45:00|592|590|584|582|592|590|584|582|2500
1703177400000|2023-12-21 16:50:00|585|583|582|580|586|585|581|579|4900
1703177700000|2023-12-21 16:55:00|581|581|587|585|587|585|580|578|9400
1703178000000|2023-12-21 17:00:00|586|584|583|581|587|584|583|581|5800
1703178300000|2023-12-21 17:05:00|582|580|581|579|582|580|580|578|3200
1703178600000|2023-12-21 17:10:00|580|580|581|580|581|580|579|578|2100
1703178900000|2023-12-21 17:15:00|583|581|583|582|584|582|582|581|8300
1703179200000|2023-12-21 17:20:00|584|583|586|584|587|584|584|582|4900
1703179500000|2023-12-21 17:25:00|585|585|588|586|588|586|585|584|1100
1703179800000|2023-12-21 17:30:00|589|588|595|594|598|596|589|588|6500
1703180100000|2023-12-21 17:35:00|594|593|593|590|594|593|591|589|3600
1703180400000|2023-12-21 17:40:00|592|591|591|589|594|592|591|589|4400
1703180700000|2023-12-21 17:45:00|592|590|588|586|592|591|587|586|800
1703181000000|2023-12-21 17:50:00|587|585|586|585|587|585|585|583|2600
1703181300000|2023-12-21 17:55:00|588|586|586|583|589|587|584|582|1700
1703181600000|2023-12-21 18:00:00|587|584|590|588|590|588|585|583|1100
1703181900000|2023-12-21 18:05:00|589|586|590|589|590|589|588|586|7200
1703182200000|2023-12-21 18:10:00|591|590|594|592|595|592|591|590|500
1703182500000|2023-12-21 18:15:00|595|593|594|592|596|594|594|591|6500
1703182800000|2023-12-21 18:20:00|593|590|597|595|597|595|592|589|4100
1703183100000|2023-12-21 18:25:00|599|594|600|599|600|599|598|594|3000
1703183400000|2023-12-21 18:30:00|599|598|601|600|602|600|599|597|8300
1703183700000|2023-12-21 18:35:00|600|598|600|598|602|600|600|598|1100
1703184000000|2023-12-21 18:40:00|599|597|605|603|605|604|599|596|4000
1703184300000|2023-12-21 18:45:00|608|605|607|605|610|608|606|604|4000
1703184600000|2023-12-21 18:50:00|606|604|607|606|607|606|604|603|2900
1703184900000|2023-12-21 18:55:00|608|605|616|614|617|615|608|605|24200
1703185200000|2023-12-21 19:00:00|618|615|620|618|620|618|616|614|11600
1703185500000|2023-12-21 19:05:00|622|620|627|625|627|626|622|619|12200
1703185800000|2023-12-21 19:10:00|626|624|623|621|627|626|622|620|3500
1703186100000|2023-12-21 19:15:00|622|622|624|622|624|623|621|618|1700
1703186400000|2023-12-21 19:20:00|625|623|620|618|628|626|620|618|10800
1703186700000|2023-12-21 19:25:00|619|617|620|619|622|619|617|615|5300
1703187000000|2023-12-21 19:30:00|621|618|623|621|623|622|620|618|3300
1703187300000|2023-12-21 19:35:00|624|622|625|624|626|624|623|620|1200
1703187600000|2023-12-21 19:40:00|624|623|624|622|625|623|623|621|700
1703187900000|2023-12-21 19:45:00|623|620|622|619|623|621|621|619|1000
1703188200000|2023-12-21 19:50:00|621|620|627|625|627|625|620|619|3700
1703188500000|2023-12-21 19:55:00|628|626|635|633|635|633|628|625|7400
1703188800000|2023-12-21 20:00:00|636|634|638|636|641|639|634|632|7400
1703189100000|2023-12-21 20:05:00|637|635|634|632|638|636|631|628|4600
1703189400000|2023-12-21 20:10:00|633|630|634|631|634|632|631|629|2100
1703189700000|2023-12-21 20:15:00|633|630|638|635|638|636|633|630|2700
1703190000000|2023-12-21 20:20:00|637|636|633|632|638|636|633|632|900
1703190300000|2023-12-21 20:25:00|634|633|637|635|637|635|634|632|6200
1703190600000|2023-12-21 20:30:00|636|636|641|639|643|642|636|635|11700
1703190900000|2023-12-21 20:35:00|639|638|635|634|640|638|633|632|4800
1703191200000|2023-12-21 20:40:00|637|635|644|642|644|642|637|635|12400
1703191500000|2023-12-21 20:45:00|643|643|646|645|649|648|643|643|5000
1703191800000|2023-12-21 20:50:00|645|644|642|640|648|646|641|640|23500
1703192100000|2023-12-21 20:55:00|644|641|650|645|650|648|644|641|10300
1703255400000|2023-12-22 14:30:00|656|653|662|657|662|659|637|635|14600
1703255700000|2023-12-22 14:35:00|660|655|686|683|688|687|651|649|36400
1703256000000|2023-12-22 14:40:00|684|684|694|692|695|693|680|677|31500
1703256300000|2023-12-22 14:45:00|693|690|686|684|698|694|678|675|11600
1703256600000|2023-12-22 14:50:00|685|682|705|703|709|705|682|680|23100
1703256900000|2023-12-22 14:55:00|706|704|706|704|715|711|703|701|30900
1703257200000|2023-12-22 15:00:00|704|702|692|690|705|702|688|685|27300
1703257500000|2023-12-22 15:05:00|691|688|700|697|702|699|690|688|11900
1703257800000|2023-12-22 15:10:00|699|696|696|693|702|699|693|691|5500
1703258100000|2023-12-22 15:15:00|695|694|701|698|704|702|690|689|12000
1703258400000|2023-12-22 15:20:00|700|697|692|689|702|699|689|688|10800
1703258700000|2023-12-22 15:25:00|691|688|696|694|697|694|687|685|9000
1703259000000|2023-12-22 15:30:00|698|695|694|692|699|696|691|690|3700
1703259300000|2023-12-22 15:35:00|695|693|696|695|699|697|693|690|2900
1703259600000|2023-12-22 15:40:00|698|694|695|693|698|696|689|688|15400
1703259900000|2023-12-22 15:45:00|696|694|699|697|702|700|692|690|44800
1703260200000|2023-12-22 15:50:00|700|696|706|703|707|705|692|690|10500
1703260500000|2023-12-22 15:55:00|705|704|705|704|710|709|705|703|11800
1703260800000|2023-12-22 16:00:00|704|703|705|703|706|704|697|695|4800
1703261100000|2023-12-22 16:05:00|704|702|700|697|707|705|698|696|24500
1703261400000|2023-12-22 16:10:00|699|698|700|698|701|698|695|694|9800
1703261700000|2023-12-22 16:15:00|699|697|693|691|700|697|692|690|10600
1703262000000|2023-12-22 16:20:00|692|690|694|691|696|695|691|690|9600
1703262300000|2023-12-22 16:25:00|693|692|702|700|702|700|693|692|12800
1703262600000|2023-12-22 16:30:00|703|701|700|697|704|703|698|696|20300
1703262900000|2023-12-22 16:35:00|699|698|699|697|702|701|699|696|700
1703263200000|2023-12-22 16:40:00|698|696|693|690|698|696|691|690|14400
1703263500000|2023-12-22 16:45:00|692|691|689|686|692|691|686|685|47900
1703263800000|2023-12-22 16:50:00|688|687|689|686|693|691|688|686|5800
1703264100000|2023-12-22 16:55:00|690|687|696|694|697|695|690|686|8700
1703264400000|2023-12-22 17:00:00|695|693|698|697|699|697|694|692|5000
1703264700000|2023-12-22 17:05:00|699|696|701|700|704|702|698|696|8300
1703265000000|2023-12-22 17:10:00|702|699|702|700|704|702|698|696|2600
1703265300000|2023-12-22 17:15:00|699|697|700|698|702|700|699|697|9400
1703265600000|2023-12-22 17:20:00|699|697|695|693|700|697|695|693|6400
1703265900000|2023-12-22 17:25:00|696|694|698|697|699|698|696|694|1500
1703266200000|2023-12-22 17:30:00|699|696|699|697|699|697|695|692|6800
1703266500000|2023-12-22 17:35:00|700|698|699|697|700|699|698|696|11900
1703266800000|2023-12-22 17:40:00|700|698|710|708|712|710|700|698|25900
1703267100000|2023-12-22 17:45:00|709|707|710|707|712|709|707|705|9400
1703267400000|2023-12-22 17:50:00|709|708|712|710|712|711|708|707|7800
1703267700000|2023-12-22 17:55:00|711|708|711|710|712|710|710|707|11500
1703268000000|2023-12-22 18:00:00|710|708|713|712|713|712|707|705|6400
1703268300000|2023-12-22 18:05:00|715|713|718|716|720|719|715|712|22200
1703268600000|2023-12-22 18:10:00|720|718|714|712|720|718|713|712|19200
1703268900000|2023-12-22 18:15:00|713|711|704|701|713|711|703|701|8500
1703269200000|2023-12-22 18:20:00|705|702|700|698|709|706|700|698|5800
1703269500000|2023-12-22 18:25:00|699|696|696|695|702|700|696|694|13900
1703269800000|2023-12-22 18:30:00|697|696|700|698|702|700|697|695|21400
1703270100000|2023-12-22 18:35:00|701|699|701|700|703|702|700|698|6700
1703270400000|2023-12-22 18:40:00|700|699|698|696|700|699|697|695|10200
1703270700000|2023-12-22 18:45:00|697|695|696|694|697|695|690|688|19800
1703271000000|2023-12-22 18:50:00|697|695|699|697|701|699|696|695|10800
1703271300000|2023-12-22 18:55:00|698|695|695|692|699|695|692|690|10700
1703271600000|2023-12-22 19:00:00|694|691|685|683|694|691|683|681|13600
1703271900000|2023-12-22 19:05:00|686|682|668|665|686|682|668|665|16900
1703272200000|2023-12-22 19:10:00|667|664|666|664|674|671|664|662|12200
1703272500000|2023-12-22 19:15:00|665|663|663|662|667|664|654|652|15300
1703272800000|2023-12-22 19:20:00|664|663|662|658|667|665|658|655|8700
1703273100000|2023-12-22 19:25:00|661|656|664|662|665|662|657|655|7000
1703273400000|2023-12-22 19:30:00|663|660|666|664|667|665|660|658|7300
1703273700000|2023-12-22 19:35:00|665|662|670|668|673|671|665|662|9800
1703274000000|2023-12-22 19:40:00|671|667|669|667|671|670|667|665|5100
1703274300000|2023-12-22 19:45:00|668|668|669|667|670|669|667|665|2800
1703274600000|2023-12-22 19:50:00|670|668|666|665|670|668|666|664|3900
1703274900000|2023-12-22 19:55:00|667|666|673|670|673|671|667|666|3200
1703275200000|2023-12-22 20:00:00|672|671|676|674|676|674|672|670|2400
1703275500000|2023-12-22 20:05:00|677|675|677|675|679|677|676|674|23200
1703275800000|2023-12-22 20:10:00|675|674|683|680|683|680|675|673|5500
1703276100000|2023-12-22 20:15:00|682|679|682|680|682|680|678|676|6500
1703276400000|2023-12-22 20:20:00|681|679|679|677|681|679|677|676|3700
1703276700000|2023-12-22 20:25:00|678|676|680|678|680|679|676|675|6000
1703277000000|2023-12-22 20:30:00|681|679|679|677|685|683|678|676|9600
1703277300000|2023-12-22 20:35:00|678|678|677|675|679|678|676|675|1800
1703277600000|2023-12-22 20:40:00|676|674|675|673|677|675|674|673|11300
1703277900000|2023-12-22 20:45:00|674|672|676|675|677|676|673|672|9000
1703278200000|2023-12-22 20:50:00|675|674|674|673|677|675|674|673|9200
1703278500000|2023-12-22 20:55:00|673|672|678|673|678|676|671|670|27000
1703687400000|2023-12-27 14:30:00|727|722|721|718|750|742|714|710|49500
1703687700000|2023-12-27 14:35:00|720|717|710|708|724|721|704|702|32200
1703688000000|2023-12-27 14:40:00|708|706|712|711|718|716|706|703|36300
1703688300000|2023-12-27 14:45:00|715|712|727|725|732|730|712|709|20000
1703688600000|2023-12-27 14:50:00|726|723|715|712|730|728|708|707|43800
1703688900000|2023-12-27 14:55:00|714|710|703|700|720|719|701|700|28600
1703689200000|2023-12-27 15:00:00|702|695|709|707|712|710|696|695|23800
1703689500000|2023-12-27 15:05:00|710|708|714|711|718|715|710|708|12900
1703689800000|2023-12-27 15:10:00|713|710|714|712|715|712|707|705|14600
1703690100000|2023-12-27 15:15:00|715|713|712|709|722|719|710|708|11400
1703690400000|2023-12-27 15:20:00|711|708|713|711|715|712|706|705|11300
1703690700000|2023-12-27 15:25:00|712|710|720|718|722|721|712|709|7200
1703691000000|2023-12-27 15:30:00|721|719|720|717|721|720|715|712|3800
1703691300000|2023-12-27 15:35:00|719|716|724|722|725|722|718|716|9000
1703691600000|2023-12-27 15:40:00|723|720|730|729|730|729|720|718|19500
1703691900000|2023-12-27 15:45:00|729|728|723|721|729|729|723|720|14000
1703692200000|2023-12-27 15:50:00|722|722|727|725|727|725|722|720|3600
1703692500000|2023-12-27 15:55:00|728|726|732|730|732|730|727|726|4100
1703692800000|2023-12-27 16:00:00|733|731|718|716|733|731|718|716|19200
1703693100000|2023-12-27 16:05:00|717|715|720|717|720|717|711|710|10400
1703693400000|2023-12-27 16:10:00|719|718|720|719|721|719|715|713|14400
1703693700000|2023-12-27 16:15:00|721|717|729|726|729|726|718|717|12800
1703694000000|2023-12-27 16:20:00|728|727|742|738|744|742|728|727|20300
1703694300000|2023-12-27 16:25:00|743|740|743|740|746|744|740|737|9500
1703694600000|2023-12-27 16:30:00|744|741|748|745|750|748|743|740|8200
1703694900000|2023-12-27 16:35:00|747|744|734|731|748|746|732|730|12800
1703695200000|2023-12-27 16:40:00|735|730|736|734|739|736|733|730|7700
1703695500000|2023-12-27 16:45:00|735|735|739|737|740|737|735|734|1400
1703695800000|2023-12-27 16:50:00|740|738|740|739|744|741|739|737|10600
1703696100000|2023-12-27 16:55:00|742|738|740|738|742|741|737|734|9700
1703696400000|2023-12-27 17:00:00|741|740|746|743|746|744|741|739|15300
1703696700000|2023-12-27 17:05:00|745|742|743|740|748|745|743|740|12900
1703697000000|2023-12-27 17:10:00|742|741|733|732|745|743|732|730|8900
1703697300000|2023-12-27 17:15:00|734|731|735|733|737|735|730|728|2500
1703697600000|2023-12-27 17:20:00|736|734|737|734|739|736|736|733|6300
1703697900000|2023-12-27 17:25:00|736|733|739|737|739|737|735|733|4500
1703698200000|2023-12-27 17:30:00|740|738|746|742|747|745|740|738|9900
1703698500000|2023-12-27 17:35:00|745|743|742|740|745|743|742|740|3100
1703698800000|2023-12-27 17:40:00|743|741|739|737|744|743|739|737|1600
1703699100000|2023-12-27 17:45:00|738|736|738|735|739|736|735|734|7700
1703699400000|2023-12-27 17:50:00|736|734|731|730|738|735|731|730|9100
1703699700000|2023-12-27 17:55:00|730|728|728|726|731|728|728|725|5200
1703700000000|2023-12-27 18:00:00|729|727|735|734|735|734|729|727|15900
1703700300000|2023-12-27 18:05:00|737|733|734|732|737|735|733|732|3900
1703700600000|2023-12-27 18:10:00|733|733|732|730|736|734|732|729|8900
1703700900000|2023-12-27 18:15:00|733|729|735|733|736|734|733|729|800
1703701200000|2023-12-27 18:20:00|736|734|735|732|736|735|734|732|5400
1703701500000|2023-12-27 18:25:00|734|731|738|735|738|736|733|731|2900
1703701800000|2023-12-27 18:30:00|737|734|740|738|740|738|736|734|3600
1703702100000|2023-12-27 18:35:00|741|739|742|740|742|740|741|737|4600
1703702400000|2023-12-27 18:40:00||739||740||741||739|6600
1703702700000|2023-12-27 18:45:00|741|739|743|741|744|743|740|738|7000
1703703000000|2023-12-27 18:50:00|744|740|744|742|745|743|743|740|5200
1703703300000|2023-12-27 18:55:00|743|741|748|746|748|747|743|740|6900
1703703600000|2023-12-27 19:00:00|747|745|738|735|747|745|738|735|5900
1703703900000|2023-12-27 19:05:00|737|736|738|735|741|739|734|733|3600
1703704200000|2023-12-27 19:10:00|737|736|739|738|740|738|737|735|2000
1703704500000|2023-12-27 19:15:00|740|737|744|742|746|744|739|736|15100
1703704800000|2023-12-27 19:20:00|746|744|747|745|747|746|743|741|7700
1703705100000|2023-12-27 19:25:00|746|746|749|747|750|749|745|743|15500
1703705400000|2023-12-27 19:30:00|748|746|748|746|749|747|747|745|2500
1703705700000|2023-12-27 19:35:00|747|745|750|747|750|748|747|745|3000
1703706000000|2023-12-27 19:40:00|749|748|747|746|749|748|747|745|600
1703706300000|2023-12-27 19:45:00|748|745|743|741|748|746|742|740|1300
1703706600000|2023-12-27 19:50:00|744|742|745|743|745|744|743|741|2100
1703706900000|2023-12-27 19:55:00|746|744|747|744|747|744|745|743|3400
1703707200000|2023-12-27 20:00:00|746|745|745|743|747|746|745|743|800
1703707500000|2023-12-27 20:05:00|746|742|747|746|748|746|743|742|3500
1703707800000|2023-12-27 20:10:00|748|747|749|747|749|747|748|746|1400
1703708100000|2023-12-27 20:15:00|750|746|751|749|752|750|749|746|9800
1703708400000|2023-12-27 20:20:00|750|750|751|749|755|754|750|749|23600
1703708700000|2023-12-27 20:25:00|750|748|755|752|755|752|749|747|9300
1703709000000|2023-12-27 20:30:00|753|753|754|752|754|753|751|750|8100
1703709300000|2023-12-27 20:35:00|753|753|757|755|758|756|753|753|3700
1703709600000|2023-12-27 20:40:00|756|754|756|755|756|755|753|752|6700
1703709900000|2023-12-27 20:45:00|755|754|755|754|758|757|755|754|19600
1703710200000|2023-12-27 20:50:00|754|753|750|748|755|754|750|748|16400
1703710500000|2023-12-27 20:55:00|749|749|757|754|757|755|749|748|14700
1703773800000|2023-12-28 14:30:00|724|720|723|719|733|729|704|700|23800
1703774100000|2023-12-28 14:35:00|722|716|736|734|737|735|717|713|16900
1703774400000|2023-12-28 14:40:00|737|733|731|728|743|740|728|726|25500
1703774700000|2023-12-28 14:45:00|732|730|720|716|733|730|718|716|11100
1703775000000|2023-12-28 14:50:00|719|714|728|724|731|728|716|714|16300
1703775300000|2023-12-28 14:55:00|727|725|734|731|735|732|727|724|10300
1703775600000|2023-12-28 15:00:00|733|730|734|731|745|742|731|730|7700
1703775900000|2023-12-28 15:05:00|733|730|733|730|739|735|729|726|7900
1703776200000|2023-12-28 15:10:00|735|731|737|735|742|740|735|731|8400
1703776500000|2023-12-28 15:15:00|738|736|738|735|741|737|734|732|5500
1703776800000|2023-12-28 15:20:00|739|734|736|733|739|735|728|725|7400
1703777100000|2023-12-28 15:25:00|735|731|728|725|735|732|728|725|5300
1703777400000|2023-12-28 15:30:00|729|726|730|728|732|730|728|725|3000
1703777700000|2023-12-28 15:35:00|729|727|727|725|733|731|726|725|5200
1703778000000|2023-12-28 15:40:00|726|722|726|724|727|724|722|720|7100
1703778300000|2023-12-28 15:45:00|725|725|725|722|728|725|722|721|2700
1703778600000|2023-12-28 15:50:00|724|723|725|722|725|723|721|720|10400
1703778900000|2023-12-28 15:55:00|724|721|718|716|725|723|717|715|6700
1703779200000|2023-12-28 16:00:00|717|715|708|705|720|717|708|705|9400
1703779500000|2023-12-28 16:05:00|709|706|713|710|713|711|709|705|8200
1703779800000|2023-12-28 16:10:00|712|711|704|702|712|711|704|702|9500
1703780100000|2023-12-28 16:15:00|702|701|688|685|703|701|685|681|17600
1703780400000|2023-12-28 16:20:00|689|686|692|690|698|695|686|683|7200
1703780700000|2023-12-28 16:25:00|691|688|691|688|693|690|687|685|5600
1703781000000|2023-12-28 16:30:00|692|689|697|695|697|695|691|688|3200
1703781300000|2023-12-28 16:35:00|696|694|697|695|701|699|695|693|6900
1703781600000|2023-12-28 16:40:00|698|696|707|705|707|705|697|695|12500
1703781900000|2023-12-28 16:45:00|709|704|713|710|713|712|705|704|3300
1703782200000|2023-12-28 16:50:00|712|709|705|702|713|709|700|697|10000
1703782500000|2023-12-28 16:55:00|704|701|707|704|710|706|704|701|5000
1703782800000|2023-12-28 17:00:00|708|706|712|710|713|711|707|706|1500
1703783100000|2023-12-28 17:05:00|711|708|716|713|716|713|709|708|7600
1703783400000|2023-12-28 17:10:00|715|712|714|711|717|715|713|710|10900
1703783700000|2023-12-28 17:15:00|713|710|716|714|717|714|712|710|3000
1703784000000|2023-12-28 17:20:00|715|715|718|717|720|718|715|714|5500
1703784300000|2023-12-28 17:25:00|719|718|719|716|720|718|717|714|1500
1703784600000|2023-12-28 17:30:00|720|717|720|718|720|718|718|716|900
1703784900000|2023-12-28 17:35:00|721|720|724|722|724|722|720|718|5200
1703785200000|2023-12-28 17:40:00|725|723|724|721|727|725|724|721|4100
1703785500000|2023-12-28 17:45:00|725|722|717|716|725|723|716|715|4200
1703785800000|2023-12-28 17:50:00|716|714|724|721|725|722|716|714|4000
1703786100000|2023-12-28 17:55:00|725|722|730|728|732|730|725|722|4500
1703786400000|2023-12-28 18:00:00|731|727|727|726|733|730|726|723|4400
1703786700000|2023-12-28 18:05:00|726|724|727|724|727|726|724|721|1200
1703787000000|2023-12-28 18:10:00|729|725|730|728|730|728|726|723|7000
1703787300000|2023-12-28 18:15:00|732|727|726|724|733|731|725|722|7700
1703787600000|2023-12-28 18:20:00|725|723|719|716|725|723|715|713|3100
1703787900000|2023-12-28 18:25:00|718|715|721|719|721|720|717|715|1400
1703788200000|2023-12-28 18:30:00|722|720|720|718|725|723|720|718|1800
1703788500000|2023-12-28 18:35:00|719|717|713|711|720|718|713|711|7200
1703788800000|2023-12-28 18:40:00|712|712|710|708|714|712|709|706|11300
1703789100000|2023-12-28 18:45:00|708|709|708|704|710|709|705|703|7400
1703789400000|2023-12-28 18:50:00|707|705|709|706|711|708|707|705|1100
1703789700000|2023-12-28 18:55:00|708|707|706|705|708|708|706|705|3600
1703790000000|2023-12-28 19:00:00|707|706|706|703|708|707|705|703|2300
1703790300000|2023-12-28 19:05:00|707|704|706|704|709|707|704|703|4500
1703790600000|2023-12-28 19:10:00|707|705|707|704|709|706|707|703|700
1703790900000|2023-12-28 19:15:00|704|703|706|704|706|705|704|702|2700
1703791200000|2023-12-28 19:20:00|705|703|703|702|705|703|701|700|4200
1703791500000|2023-12-28 19:25:00|704|703|702|700|705|703|702|700|2200
1703791800000|2023-12-28 19:30:00|699|697|696|694|700|697|693|691|6300
1703792100000|2023-12-28 19:35:00|697|695|701|698|701|698|695|692|5300
1703792400000|2023-12-28 19:40:00|700|696|696|695|700|698|696|695|3600
1703792700000|2023-12-28 19:45:00|695|693|697|694|697|694|692|690|7700
1703793000000|2023-12-28 19:50:00|698|695|699|696|700|698|696|694|800
1703793300000|2023-12-28 19:55:00|698|695|697|695|698|695|694|693|3600
1703793600000|2023-12-28 20:00:00|696|694|694|692|698|696|693|690|3600
1703793900000|2023-12-28 20:05:00|691|691|694|691|694|692|691|688|8500
1703794200000|2023-12-28 20:10:00|693|693|693|691|693|693|690|688|3700
1703794500000|2023-12-28 20:15:00|692|690|695|692|695|693|692|690|2900
1703794800000|2023-12-28 20:20:00|696|693|696|694|698|696|696|693|2500
1703795100000|2023-12-28 20:25:00|697|695|698|697|698|697|695|693|1500
1703795400000|2023-12-28 20:30:00|699|698|700|699|702|700|699|698|7100
1703795700000|2023-12-28 20:35:00|701|700|703|701|704|702|701|700|5000
1703796000000|2023-12-28 20:40:00|704|702|704|702|705|704|703|701|3300
1703796300000|2023-12-28 20:45:00|707|705|705|703|708|707|705|703|4400
1703796600000|2023-12-28 20:50:00|706|705|705|703|706|705|704|702|2500
1703796900000|2023-12-28 20:55:00|704|702|704|702|704|703|703|701|11000
1703860200000|2023-12-29 14:30:00|707|705|723|721|725|721|707|705|25900
1703860500000|2023-12-29 14:35:00|721|718|740|737|742|740|721|718|23300
1703860800000|2023-12-29 14:40:00|739|739|742|739|749|746|735|732|18700
1703861100000|2023-12-29 14:45:00|741|738|745|743|747|745|734|732|21100
1703861400000|2023-12-29 14:50:00|744|742|730|727|744|742|727|725|14000
1703861700000|2023-12-29 14:55:00|729|726|727|725|735|731|726|724|13100
1703862000000|2023-12-29 15:00:00|726|724|711|709|726|724|708|706|16600
1703862300000|2023-12-29 15:05:00|710|707|690|688|710|709|689|686|19100
1703862600000|2023-12-29 15:10:00|689|687|673|670|691|688|673|670|32700
1703862900000|2023-12-29 15:15:00|672|671|675|673|681|679|672|670|17200
1703863200000|2023-12-29 15:20:00|676|674|663|660|677|675|662|660|21000
1703863500000|2023-12-29 15:25:00|662|659|670|667|674|671|660|658|7800
1703863800000|2023-12-29 15:30:00|671|668|657|653|676|673|657|653|15000
1703864100000|2023-12-29 15:35:00|659|654|664|661|668|665|658|654|13800
1703864400000|2023-12-29 15:40:00|663|662|640|638|663|662|635|632|36300
1703864700000|2023-12-29 15:45:00|639|636|649|646|650|647|636|633|8800
1703865000000|2023-12-29 15:50:00|648|643|642|640|650|648|639|637|7000
1703865300000|2023-12-29 15:55:00|643|641|645|642|649|647|642|640|5100
1703865600000|2023-12-29 16:00:00|644|643|649|647|650|647|644|641|4100
1703865900000|2023-12-29 16:05:00|648|646|645|644|650|648|644|642|3000
1703866200000|2023-12-29 16:10:00|646|642|631|629|646|642|630|628|20800
1703866500000|2023-12-29 16:15:00|635|630|636|634|637|634|627|625|8900
1703866800000|2023-12-29 16:20:00|635|635|635|633|638|635|633|631|14100
1703867100000|2023-12-29 16:25:00|634|634|632|630|637|634|630|628|7200
1703867400000|2023-12-29 16:30:00|634|631|641|640|643|640|634|631|4800
1703867700000|2023-12-29 16:35:00|639|639|630|628|639|639|627|625|13800
1703868000000|2023-12-29 16:40:00|628|627|630|627|631|628|622|620|15400
1703868300000|2023-12-29 16:45:00|629|628|629|626|631|629|626|625|6000
1703868600000|2023-12-29 16:50:00|628|625|626|624|628|625|622|621|7000
1703868900000|2023-12-29 16:55:00|627|623|625|623|630|629|625|623|1300
1703869200000|2023-12-29 17:00:00|627|624|627|625|628|625|624|622|6800
1703869500000|2023-12-29 17:05:00|626|623|617|614|626|623|617|614|6200
1703869800000|2023-12-29 17:10:00|616|613|610|608|618|615|609|608|15900
1703870100000|2023-12-29 17:15:00|611|607|610|607|613|610|607|605|11900
1703870400000|2023-12-29 17:20:00|609|606|604|601|609|606|603|600|5800
1703870700000|2023-12-29 17:25:00|603|602|597|596|603|602|597|595|8700
1703871000000|2023-12-29 17:30:00|596|595|606|604|609|606|596|595|7000
1703871300000|2023-12-29 17:35:00|607|605|602|600|607|605|599|598|17600
1703871600000|2023-12-29 17:40:00|601|599|596|593|602|600|594|593|6500
1703871900000|2023-12-29 17:45:00|597|594|599|597|604|601|596|593|10400
1703872200000|2023-12-29 17:50:00|600|596|593|591|600|596|591|590|14000
1703872500000|2023-12-29 17:55:00|594|590|589|588|594|591|588|585|7900
1703872800000|2023-12-29 18:00:00|591|590|594|590|594|590|588|587|4000
1703873100000|2023-12-29 18:05:00|595|591|600|598|600|599|594|591|8700
1703873400000|2023-12-29 18:10:00|601|599|601|599|603|601|599|597|18300
1703873700000|2023-12-29 18:15:00|600|598|595|593|600|599|594|592|9200
1703874000000|2023-12-29 18:20:00|594|592|594|593|599|596|592|590|5600
1703874300000|2023-12-29 18:25:00|593|592|595|594|597|594|593|591|600
1703874600000|2023-12-29 18:30:00|596|595|600|597|600|598|596|595|3200
1703874900000|2023-12-29 18:35:00|599|598|605|602|605|603|599|597|14300
1703875200000|2023-12-29 18:40:00|604|603|605|603|607|606|603|601|14000
1703875500000|2023-12-29 18:45:00|606|604|604|603|607|605|603|601|27000
1703875800000|2023-12-29 18:50:00|603|602|601|598|609|606|598|597|6800
1703876100000|2023-12-29 18:55:00|600|599|601|600|602|600|599|598|19600
1703876400000|2023-12-29 19:00:00|602|601|603|602|605|603|601|600|3100
1703876700000|2023-12-29 19:05:00|602|600|595|593|602|600|593|591|7000
1703877000000|2023-12-29 19:10:00|596|592|596|593|597|595|594|591|2300
1703877300000|2023-12-29 19:15:00|595|594|598|596|598|596|595|593|400
1703877600000|2023-12-29 19:20:00|597|595|598|596|599|597|596|594|5700
1703877900000|2023-12-29 19:25:00|599|597|598|596|600|598|597|595|1700
1703878200000|2023-12-29 19:30:00|599|597|599|597|600|598|598|596|2000
1703878500000|2023-12-29 19:35:00|598|598|604|602|604|603|598|598|700
1703878800000|2023-12-29 19:40:00|605|603|602|600|607|605|602|599|2900
1703879100000|2023-12-29 19:45:00|603|601|604|602|604|602|601|598|5000
1703879400000|2023-12-29 19:50:00|605|603|603|601|606|603|602|600|2200
1703879700000|2023-12-29 19:55:00|602|600|602|600|602|601|600|598|2300
1703880000000|2023-12-29 20:00:00|601|598|597|596|601|598|597|596|9300
1703880300000|2023-12-29 20:05:00|596|595|599|597|600|598|596|594|10100
1703880600000|2023-12-29 20:10:00|600|598|603|602|604|602|599|597|11200
1703880900000|2023-12-29 20:15:00|602|600|603|601|604|603|601|599|12500
1703881200000|2023-12-29 20:20:00|602|602|602|600|603|602|601|600|6300
1703881500000|2023-12-29 20:25:00|603|601|603|601|604|603|603|601|2200
1703881800000|2023-12-29 20:30:00|602|602|601|600|603|602|601|600|17300
1703882100000|2023-12-29 20:35:00|600|599|599|597|600|599|599|597|2100
1703882400000|2023-12-29 20:40:00|599|598|597|595|600|598|595|592|32400
1703882700000|2023-12-29 20:45:00|596|594|597|595|598|595|595|593|1000
1703883000000|2023-12-29 20:50:00|596|594|600|598|600|598|595|593|1100
1703883300000|2023-12-29 20:55:00|601|599|598|596|601|599|596|594|1500
1704205800000|2024-01-02 14:30:00|672|667|644|640|672|667|644|640|37500
1704206100000|2024-01-02 14:35:00|647|641|641|640|657|653|640|636|25200
1704206400000|2024-01-02 14:40:00|640|638|649|647|649|647|640|638|13600
1704206700000|2024-01-02 14:45:00|648|646|627|625|648|646|627|625|16600
1704207000000|2024-01-02 14:50:00|628|626|633|630|639|635|627|625|7300
1704207300000|2024-01-02 14:55:00|631|629|634|632|635|632|627|625|7300
1704207600000|2024-01-02 15:00:00|635|633|630|629|638|636|630|628|4100
1704207900000|2024-01-02 15:05:00|628|626|634|632|634|633|627|625|22100
1704208200000|2024-01-02 15:10:00|635|633|628|626|639|636|628|626|7100
1704208500000|2024-01-02 15:15:00|626|625|616|615|628|626|616|615|18700
1704208800000|2024-01-02 15:20:00|615|614|619|617|620|618|615|612|25800
1704209100000|2024-01-02 15:25:00|618|615|607|605|618|615|605|602|14100
1704209400000|2024-01-02 15:30:00|606|604|607|605|609|606|603|601|12000
1704209700000|2024-01-02 15:35:00|606|604|609|607|614|612|605|604|13300
1704210000000|2024-01-02 15:40:00|608|606|617|615|620|617|608|606|4500
1704210300000|2024-01-02 15:45:00|616|614|612|610|618|616|611|608|7100
1704210600000|2024-01-02 15:50:00|613|611|618|617|620|617|612|610|9900
1704210900000|2024-01-02 15:55:00|620|618|614|612|622|619|614|612|3300
1704211200000|2024-01-02 16:00:00|616|614|619|616|619|618|614|612|1500
1704211500000|2024-01-02 16:05:00|618|617|614|612|619|617|613|611|1500
1704211800000|2024-01-02 16:10:00|615|614|609|607|616|614|609|606|9300
1704212100000|2024-01-02 16:15:00|608|606|608|606|608|607|606|605|2500
1704212400000|2024-01-02 16:20:00|607|605|603|601|608|606|602|601|3100
1704212700000|2024-01-02 16:25:00|602|600|610|608|610|609|602|600|6400
1704213000000|2024-01-02 16:30:00|612|609|616|613|616|613|609|608|1900
1704213300000|2024-01-02 16:35:00|615|612|616|614|617|615|613|610|1900
1704213600000|2024-01-02 16:40:00|617|613|618|616|618|617|617|613|4200
1704213900000|2024-01-02 16:45:00|619|615|621|618|621|619|618|615|3700
1704214200000|2024-01-02 16:50:00|620|619|618|616|620|619|617|615|800
1704214500000|2024-01-02 16:55:00|619|617|622|621|624|622|618|617|15300
1704214800000|2024-01-02 17:00:00|624|622|621|618|625|622|618|616|2200
1704215100000|2024-01-02 17:05:00|620|620|614|611|620|620|614|611|4600
1704215400000|2024-01-02 17:10:00|613|612|612|609|616|613|609|608|7700
1704215700000|2024-01-02 17:15:00|611|610|611|609|613|611|607|606|2800
1704216000000|2024-01-02 17:20:00|612|610|610|609|613|611|610|608|1600
1704216300000|2024-01-02 17:25:00|609|608|608|606|611|609|606|605|2400
1704216600000|2024-01-02 17:30:00|609|605|607|605|609|607|605|604|600
1704216900000|2024-01-02 17:35:00|608|606|607|606|609|607|607|605|3900
1704217200000|2024-01-02 17:40:00|606|605|606|604|607|606|605|603|1900
1704217500000|2024-01-02 17:45:00|607|605|605|602|607|605|604|602|2200
1704217800000|2024-01-02 17:50:00|606|603|604|602|606|604|604|602|400
1704218100000|2024-01-02 17:55:00|605|601|602|600|605|601|601|600|400
1704218400000|2024-01-02 18:00:00|601|599|602|600|602|601|600|598|5900
1704218700000|2024-01-02 18:05:00|603|601|601|599|604|603|601|598|12800
1704219000000|2024-01-02 18:10:00|602|600|603|601|604|602|602|600|1600
1704219300000|2024-01-02 18:15:00|602|600|601|600|603|600|601|598|1300
1704219600000|2024-01-02 18:20:00|602|601|604|602|604|602|602|600|1300
1704219900000|2024-01-02 18:25:00|605|601|605|603|606|605|605|601|1800
1704220200000|2024-01-02 18:30:00|606|604|609|607|610|609|605|603|1200
1704220500000|2024-01-02 18:35:00|608|606|606|605|610|608|606|604|1700
1704220800000|2024-01-02 18:40:00|605|604|604|603|605|604|604|603|900
1704221100000|2024-01-02 18:45:00|605|602|603|602|605|604|603|602|1500
1704221400000|2024-01-02 18:50:00|602|601|603|601|604|603|602|601|6400
1704221700000|2024-01-02 18:55:00|602|600|602|600|604|602|602|600|1300
1704222000000|2024-01-02 19:00:00||601||601||601||600|1300
1704222300000|2024-01-02 19:05:00|601|600|599|597|601|600|599|596|2200
1704222600000|2024-01-02 19:10:00|598|596|600|598|601|599|598|596|600
1704222900000|2024-01-02 19:15:00|599|597|599|597|600|598|599|596|900
1704223200000|2024-01-02 19:20:00|598|596|598|596|599|597|598|596|700
1704223500000|2024-01-02 19:25:00|596|597|597|595|598|597|596|595|1500
1704223800000|2024-01-02 19:30:00|598|593|600|597|600|598|596|593|500
1704224100000|2024-01-02 19:35:00|599|598|600|597|600|598|599|595|500
1704224400000|2024-01-02 19:40:00|599|596|597|595|600|596|597|595|700
1704224700000|2024-01-02 19:45:00|598|596|598|596|600|597|598|595|600
1704225000000|2024-01-02 19:50:00|596|594|593|591|596|594|592|591|2900
1704225300000|2024-01-02 19:55:00|591|589|591|589|591|589|587|585|10500
1704225600000|2024-01-02 20:00:00|592|591|589|587|592|591|588|586|3600
1704225900000|2024-01-02 20:05:00|590|588|592|590|592|590|590|587|1900
1704226200000|2024-01-02 20:10:00|591|589|593|591|593|591|591|589|2700
1704226500000|2024-01-02 20:15:00|592|590|594|593|594|593|591|590|3400
1704226800000|2024-01-02 20:20:00|593|592|593|590|593|592|590|589|3700
1704227100000|2024-01-02 20:25:00|592|591|590|589|592|591|590|589|200
1704227400000|2024-01-02 20:30:00|591|590|590|588|592|591|590|588|5500
1704227700000|2024-01-02 20:35:00|589|587|588|587|589|588|588|587|1600
1704228000000|2024-01-02 20:40:00|589|588|587|586|589|588|587|586|5600
1704228300000|2024-01-02 20:45:00|588|587|586|585|590|588|586|585|5900
1704228600000|2024-01-02 20:50:00|587|586|585|584|587|586|585|583|7200
1704228900000|2024-01-02 20:55:00|586|585|587|585|587|585|585|584|17800
1704292200000|2024-01-03 14:30:00|545|541|535|530|545|541|516|511|23800
1704292500000|2024-01-03 14:35:00|536|536|553|549|554|550|535|534|14600
1704292800000|2024-01-03 14:40:00|552|550|545|543|552|550|540|537|13800
1704293100000|2024-01-03 14:45:00|546|545|552|549|560|557|546|543|18100
1704293400000|2024-01-03 14:50:00|553|550|559|556|559|557|548|546|8900
1704293700000|2024-01-03 14:55:00|558|555|551|548|559|556|549|547|2400
1704294000000|2024-01-03 15:00:00|550|549|557|555|560|558|547|544|7600
1704294300000|2024-01-03 15:05:00|559|554|565|562|566|563|558|554|6300
1704294600000|2024-01-03 15:10:00|564|563|553|550|565|563|552|550|6300
1704294900000|2024-01-03 15:15:00|551|551|564|562|565|562|551|549|5200
1704295200000|2024-01-03 15:20:00|565|563|561|558|565|563|559|556|4700
1704295500000|2024-01-03 15:25:00|562|559|564|562|567|565|561|559|3900
1704295800000|2024-01-03 15:30:00|565|563|569|567|569|567|565|563|1600
1704296100000|2024-01-03 15:35:00|570|568|565|562|570|568|564|561|3900
1704296400000|2024-01-03 15:40:00|564|561|567|565|568|566|562|561|1300
1704296700000|2024-01-03 15:45:00|568|566|569|566|570|566|562|561|8000
1704297000000|2024-01-03 15:50:00|570|567|579|576|580|578|569|566|2900
1704297300000|2024-01-03 15:55:00|578|575|583|581|583|581|576|574|12700
1704297600000|2024-01-03 16:00:00|582|580|589|586|589|588|578|575|17700
1704297900000|2024-01-03 16:05:00|590|587|587|584|591|589|585|583|5100
1704298200000|2024-01-03 16:10:00|586|585|589|586|589|587|585|584|9500
1704298500000|2024-01-03 16:15:00|590|587|586|584|591|588|583|582|3900
1704298800000|2024-01-03 16:20:00|587|585|588|586|588|586|585|582|2400
1704299100000|2024-01-03 16:25:00|589|587|595|593|595|593|589|587|1400
1704299400000|2024-01-03 16:30:00|594|592|592|590|598|595|592|589|3000
1704299700000|2024-01-03 16:35:00|591|589|585|582|591|590|585|582|1700
1704300000000|2024-01-03 16:40:00|584|583|583|580|587|585|582|580|1700
1704300300000|2024-01-03 16:45:00|582|581|582|580|582|581|578|576|2800
1704300600000|2024-01-03 16:50:00|581|581|585|583|585|584|581|579|7600
1704300900000|2024-01-03 16:55:00|587|584|588|585|590|587|587|584|2300
1704301200000|2024-01-03 17:00:00|589|587|586|583|590|587|582|580|1700
1704301500000|2024-01-03 17:05:00|585|582|587|585|590|587|585|582|100
1704301800000|2024-01-03 17:10:00|588|586|589|587|590|587|587|585|1400
1704302100000|2024-01-03 17:15:00|588|585|584|582|589|587|584|581|1700
1704302400000|2024-01-03 17:20:00|583|581|588|585|588|585|582|580|4800
1704302700000|2024-01-03 17:25:00|587|584|588|586|588|586|586|584|700
1704303000000|2024-01-03 17:30:00|587|585|590|588|590|588|587|585|600
1704303300000|2024-01-03 17:35:00|591|589|594|591|594|592|591|589|1900
1704303600000|2024-01-03 17:40:00|593|592|589|587|594|592|589|587|500
1704303900000|2024-01-03 17:45:00|590|588|589|587|592|589|589|587|400
1704304200000|2024-01-03 17:50:00|590|588|588|586|592|590|587|585|3900
1704304500000|2024-01-03 17:55:00|589|587|589|587|589|587|588|586|500
1704304800000|2024-01-03 18:00:00|588|585|590|588|590|588|587|585|500
1704305100000|2024-01-03 18:05:00|591|589|592|589|595|593|591|589|1600
1704305400000|2024-01-03 18:10:00|591|590|595|593|595|593|591|588|500
1704305700000|2024-01-03 18:15:00|597|595|592|589|598|596|592|589|5300
1704306000000|2024-01-03 18:20:00|591|590|592|589|592|591|589|588|500
1704306300000|2024-01-03 18:25:00|591|590|588|586|591|590|588|585|1900
1704306600000|2024-01-03 18:30:00|587|585|588|585|589|587|587|585|2300
1704306900000|2024-01-03 18:35:00|587|584|586|584|587|585|586|584|1400
1704307200000|2024-01-03 18:40:00|585|583|585|583|585|583|583|581|3100
1704307500000|2024-01-03 18:45:00|586|584|586|583|586|584|585|581|1100
1704307800000|2024-01-03 18:50:00|585|584|586|584|586|585|584|582|4000
1704308100000|2024-01-03 18:55:00|585|583|584|582|585|583|582|581|2900
1704308400000|2024-01-03 19:00:00|586|583|579|577|587|583|578|577|3900
1704308700000|2024-01-03 19:05:00|578|575|583|581|584|581|578|575|4800
1704309000000|2024-01-03 19:10:00|584|580|580|578|584|581|580|578|200
1704309300000|2024-01-03 19:15:00|581|576|584|582|584|582|581|576|700
1704309600000|2024-01-03 19:20:00|585|581|584|581|585|583|583|581|1300
1704309900000|2024-01-03 19:25:00|585|582|587|585|588|585|584|581|600
1704310200000|2024-01-03 19:30:00|588|586|588|586|588|587|586|584|3100
1704310500000|2024-01-03 19:35:00|587|585|586|583|587|585|584|581|100
1704310800000|2024-01-03 19:40:00|585|584|585|583|586|584|584|582|600
1704311100000|2024-01-03 19:45:00|584|582|583|581|585|583|583|581|900
1704311400000|2024-01-03 19:50:00|584|579|580|578|584|581|580|578|1900
1704311700000|2024-01-03 19:55:00|581|577|578|577|581|578|578|576|700
1704312000000|2024-01-03 20:00:00|577|575|579|577|579|577|576|575|3700
1704312300000|2024-01-03 20:05:00|578|575|574|572|578|575|573|572|1400
1704312600000|2024-01-03 20:10:00|575|571|573|571|575|571|572|570|800
1704312900000|2024-01-03 20:15:00|572|570|572|570|572|571|571|570|700
1704313200000|2024-01-03 20:20:00|571|568|571|570|573|571|571|568|0
1704313500000|2024-01-03 20:25:00|572|567|569|567|572|567|569|567|3400
1704313800000|2024-01-03 20:30:00|568|568|572|570|572|570|568|567|2200
1704314100000|2024-01-03 20:35:00|571|571|571|569|571|571|571|569|1000
1704314400000|2024-01-03 20:40:00|570|570|569|568|570|570|569|568|1500
1704314700000|2024-01-03 20:45:00|568|567|570|568|570|568|567|566|5100
1704315000000|2024-01-03 20:50:00|572|570|572|571|572|571|571|569|3600
1704315300000|2024-01-03 20:55:00|573|572|575|572|575|573|572|571|16800
1704378600000|2024-01-04 14:30:00|588|585|568|564|590|587|568|564|7300
1704378900000|2024-01-04 14:35:00|569|565|588|585|588|585|569|565|5900
1704379200000|2024-01-04 14:40:00|587|584|582|580|588|586|579|576|3800
1704379500000|2024-01-04 14:45:00|581|581|574|572|583|581|574|570|5300
1704379800000|2024-01-04 14:50:00|575|573|587|585|588|586|575|573|4000
1704380100000|2024-01-04 14:55:00|588|586|590|587|592|590|587|585|6000
1704380400000|2024-01-04 15:00:00|589|586|600|598|600|598|588|585|12100
1704380700000|2024-01-04 15:05:00|599|597|604|601|604|602|596|594|10000
1704381000000|2024-01-04 15:10:00|603|600|601|599|603|600|593|592|5600
1704381300000|2024-01-04 15:15:00|600|600|601|599|605|603|600|597|9500
1704381600000|2024-01-04 15:20:00|602|598|599|596|602|599|594|593|6100
1704381900000|2024-01-04 15:25:00|598|597|604|602|605|603|594|592|4300
1704382200000|2024-01-04 15:30:00|605|603|607|605|612|610|605|603|6900
1704382500000|2024-01-04 15:35:00|608|606|613|611|615|613|608|606|5000
1704382800000|2024-01-04 15:40:00|612|610|613|611|615|612|611|609|9600
1704383100000|2024-01-04 15:45:00|612|609|609|607|613|609|606|605|9600
1704383400000|2024-01-04 15:50:00|610|606|606|604|610|608|604|602|3200
1704383700000|2024-01-04 15:55:00|607|605|607|605|610|607|606|604|1300
1704384000000|2024-01-04 16:00:00|608|606|608|606|613|611|607|606|5800
1704384300000|2024-01-04 16:05:00|609|607|600|598|611|608|599|597|2400
1704384600000|2024-01-04 16:10:00|601|599|604|602|605|604|601|599|3500
1704384900000|2024-01-04 16:15:00|603|601|602|600|604|601|601|599|1900
1704385200000|2024-01-04 16:20:00|601|599|597|595|602|599|597|595|2200
1704385500000|2024-01-04 16:25:00|596|596|597|595|598|597|596|595|1300
1704385800000|2024-01-04 16:30:00|596|594|598|596|598|596|595|593|2000
1704386100000|2024-01-04 16:35:00|597|595|600|598|600|598|597|595|500
1704386400000|2024-01-04 16:40:00|599|597|599|597|601|599|598|597|2200
1704386700000|2024-01-04 16:45:00|601|598|599|597|602|600|599|597|900
1704387000000|2024-01-04 16:50:00|598|596|596|595|600|598|595|593|4800
1704387300000|2024-01-04 16:55:00|595|594|596|595|596|595|595|593|500
1704387600000|2024-01-04 17:00:00|595|593|594|592|595|593|591|590|2900
1704387900000|2024-01-04 17:05:00|595|593|596|593|596|593|592|590|700
1704388200000|2024-01-04 17:10:00|595|595|597|595|597|595|595|592|4100
1704388500000|2024-01-04 17:15:00|596|592|595|592|597|593|592|590|2100
1704388800000|2024-01-04 17:20:00|596|593|597|595|598|596|596|592|6000
1704389100000|2024-01-04 17:25:00|596|593|593|591|596|594|591|590|1400
1704389400000|2024-01-04 17:30:00|592|592|589|588|593|592|589|588|1800
1704389700000|2024-01-04 17:35:00|587|585|587|586|588|586|585|582|1800
1704390000000|2024-01-04 17:40:00|586|585|582|580|587|586|582|580|5900
1704390300000|2024-01-04 17:45:00|583|581|582|580|584|582|582|580|1100
1704390600000|2024-01-04 17:50:00|581|579|586|584|587|586|580|579|2400
1704390900000|2024-01-04 17:55:00|585|583|585|584|587|585|585|583|500
1704391200000|2024-01-04 18:00:00|586||585||586||585||4000
1704391500000|2024-01-04 18:05:00|586|585|583|582|586|585|583|581|2000
1704391800000|2024-01-04 18:10:00|582|581|580|578|582|581|579|577|1200
1704392100000|2024-01-04 18:15:00|579|577|579|577|580|579|577|576|2700
1704392400000|2024-01-04 18:20:00|578|578|580|579|585|583|578|576|3100
1704392700000|2024-01-04 18:25:00|581|580|580|578|583|581|580|578|1600
1704393000000|2024-01-04 18:30:00|579|577|582|580|582|581|578|577|1700
1704393300000|2024-01-04 18:35:00|581|581|579|577|582|581|579|576|2400
1704393600000|2024-01-04 18:40:00|580|576|579|578|580|578|579|576|100
1704393900000|2024-01-04 18:45:00|580|579|583|582|584|582|580|579|1200
1704394200000|2024-01-04 18:50:00|584|580|580|579|584|580|580|578|4600
1704394500000|2024-01-04 18:55:00|581|578|580|579|581|580|580|578|1800
1704394800000|2024-01-04 19:00:00|581|580|583|582|584|582|581|580|1400
1704395100000|2024-01-04 19:05:00|584|580|587|586|587|586|582|580|2200
1704395400000|2024-01-04 19:10:00|586|585|586|584|587|585|584|582|3500
1704395700000|2024-01-04 19:15:00|585|583|586|585|588|586|585|583|2400
1704396000000|2024-01-04 19:20:00|585|584|584|581|586|584|582|580|2200
1704396300000|2024-01-04 19:25:00|585|582|584|582|585|583|583|581|3300
1704396600000|2024-01-04 19:30:00|583|581|584|582|585|582|581|580|1300
1704396900000|2024-01-04 19:35:00|583|581|582|581|583|582|582|580|100
1704397200000|2024-01-04 19:40:00|581|580|580|579|581|581|580|579|1500
1704397500000|2024-01-04 19:45:00|579|578|579|578|579|578|576|575|3900
1704397800000|2024-01-04 19:50:00|580|579|581|579|581|580|580|578|6000
1704398100000|2024-01-04 19:55:00|583|580|580|578|583|580|580|578|3100
1704398400000|2024-01-04 20:00:00|581|579|580|578|581|579|580|578|2400
1704398700000|2024-01-04 20:05:00|579|579|581|579|581|579|579|578|600
1704399000000|2024-01-04 20:10:00|580|578|580|578|580|578|579|578|500
1704399300000|2024-01-04 20:15:00|579|577|579|577|579|578|577|575|3000
1704399600000|2024-01-04 20:20:00|578|576|580|579|581|579|578|576|600
1704399900000|2024-01-04 20:25:00|582|580|582|580|582|580|580|578|2000
1704400200000|2024-01-04 20:30:00|581|581|584|582|584|582|581|581|3700
1704400500000|2024-01-04 20:35:00|585|583|587|585|587|585|583|582|5700
1704400800000|2024-01-04 20:40:00|586|587|591|590|591|590|586|585|6000
1704401100000|2024-01-04 20:45:00|590|589|584|583|590|589|584|583|3100
1704401400000|2024-01-04 20:50:00|583|582|582|581|584|582|582|581|4600
1704401700000|2024-01-04 20:55:00|583|582|583|579|583|582|580|579|7300
1704465000000|2024-01-05 14:30:00|581|577|564|560|581|577|558|555|12900
1704465300000|2024-01-05 14:35:00|563|558|555|553|563|558|550|547|13500
1704465600000|2024-01-05 14:40:00|556|554|550|547|559|555|549|546|3400
1704465900000|2024-01-05 14:45:00|551|548|552|549|555|552|549|547|7900
1704466200000|2024-01-05 14:50:00|554|550|557|554|561|559|553|549|6500
1704466500000|2024-01-05 14:55:00|556|555|551|546|558|555|548|546|7300
1704466800000|2024-01-05 15:00:00|552|547|556|553|556|554|550|547|5200
1704467100000|2024-01-05 15:05:00|555|554|561|558|564|561|555|554|14500
1704467400000|2024-01-05 15:10:00|560|559|568|565|568|565|560|558|2800
1704467700000|2024-01-05 15:15:00|569|566|567|564|572|570|566|563|8600
1704468000000|2024-01-05 15:20:00|566|563|568|565|569|566|563|561|3400
1704468300000|2024-01-05 15:25:00|567|566|570|568|571|569|567|566|2000
1704468600000|2024-01-05 15:30:00|571|569|569|567|571|570|567|565|6300
1704468900000|2024-01-05 15:35:00|570|568|574|571|575|572|569|568|2300
1704469200000|2024-01-05 15:40:00|573|572|566|563|576|574|566|563|7500
1704469500000|2024-01-05 15:45:00|565|562|559|557|565|562|558|556|4100
1704469800000|2024-01-05 15:50:00|558|556|558|555|560|558|556|555|5200
1704470100000|2024-01-05 15:55:00|557|556|558|555|558|557|555|554|2100
1704470400000|2024-01-05 16:00:00|559|556|558|556|560|558|557|556|2300
1704470700000|2024-01-05 16:05:00|559|557|555|554|559|557|555|553|6100
1704471000000|2024-01-05 16:10:00|554|553|558|556|558|556|554|553|400
1704471300000|2024-01-05 16:15:00|560|558|559|557|564|562|559|557|2300
1704471600000|2024-01-05 16:20:00|558|556|558|556|558|557|557|555|900
1704471900000|2024-01-05 16:25:00|557|553|554|552|557|553|553|552|1600
1704472200000|2024-01-05 16:30:00|555|553|556|554|556|554|554|552|1100
1704472500000|2024-01-05 16:35:00|555|553|555|554|556|554|552|551|3400
1704472800000|2024-01-05 16:40:00|556|553|555|553|557|553|555|553|1700
1704473100000|2024-01-05 16:45:00|553|551|552|550|555|553|551|550|4400
1704473400000|2024-01-05 16:50:00|551|551|553|551|554|552|551|551|7000
1704473700000|2024-01-05 16:55:00|552|550|550|548|552|550|550|548|1800
1704474000000|2024-01-05 17:00:00|551|549|554|552|555|552|550|549|4000
1704474300000|2024-01-05 17:05:00|553|551|550|548|555|552|550|548|4400
1704474600000|2024-01-05 17:10:00|549|549|551|550|551|550|549|549|1600
1704474900000|2024-01-05 17:15:00|552|551|551|548|552|551|551|548|500
1704475200000|2024-01-05 17:20:00|552|549|554|552|555|553|552|548|500
1704475500000|2024-01-05 17:25:00|555|553|555|553|555|553|554|552|100
1704475800000|2024-01-05 17:30:00|554|554|554|552|555|554|554|552|800
1704476100000|2024-01-05 17:35:00|555|553|558|556|558|556|554|552|2100
1704476400000|2024-01-05 17:40:00|559|557|559|557|559|557|558|556|4700
1704476700000|2024-01-05 17:45:00|560|558|558|556|561|559|558|556|2400
1704477000000|2024-01-05 17:50:00|559|557|560|558|560|558|558|556|100
1704477300000|2024-01-05 17:55:00|561|559|562|561|563|561|561|558|1000
1704477600000|2024-01-05 18:00:00|563|559|559|557|563|561|559|557|5400
1704477900000|2024-01-05 18:05:00|558||560||560||558||1200
1704478200000|2024-01-05 18:10:00|559|556|558|557|559|557|556|555|5300
1704478500000|2024-01-05 18:15:00|557|555|555|552|557|556|554|552|10500
1704478800000|2024-01-05 18:20:00|554|553|553|551|554|553|553|551|800
1704479100000|2024-01-05 18:25:00|554|552|557|555|557|555|554|551|1100
1704479400000|2024-01-05 18:30:00|558|554|559|557|559|557|558|554|1000
1704479700000|2024-01-05 18:35:00|560|558|561|559|561|559|559|557|1200
1704480000000|2024-01-05 18:40:00|562|560|563|561|564|561|562|560|700
1704480300000|2024-01-05 18:45:00|562|559|562|561|563|561|561|559|1600
1704480600000|2024-01-05 18:50:00|563|560|565|564|565|564|562|560|3100
1704480900000|2024-01-05 18:55:00|566|565|566|564|566|565|566|563|4200
1704481200000|2024-01-05 19:00:00|565|563|565|564|565|564|563|562|1200
1704481500000|2024-01-05 19:05:00|567|565|568|567|568|567|567|565|2500
1704481800000|2024-01-05 19:10:00|569|568|571|569|571|569|568|567|4700
1704482100000|2024-01-05 19:15:00|572|570|567|566|573|571|567|565|4800
1704482400000|2024-01-05 19:20:00|568|565|567|564|569|567|567|564|400
1704482700000|2024-01-05 19:25:00|566|565|566|564|567|565|565|562|400
1704483000000|2024-01-05 19:30:00|565|563|565|563|566|563|564|563|100
1704483300000|2024-01-05 19:35:00|566|562|564|562|566|563|564|562|200
1704483600000|2024-01-05 19:40:00|563|561|563|561|564|561|562|561|800
1704483900000|2024-01-05 19:45:00|562|563|564|563|565|563|562|563|400
1704484200000|2024-01-05 19:50:00|563|561|560|559|563|561|560|559|2200
1704484500000|2024-01-05 19:55:00|559|558|558|556|559|558|558|555|600
1704484800000|2024-01-05 20:00:00|559|555|557|555|559|556|556|555|4100
1704485100000|2024-01-05 20:05:00|556|556|558|557|559|557|556|555|100
1704485400000|2024-01-05 20:10:00|559|556|559|558|561|559|559|556|1800
1704485700000|2024-01-05 20:15:00|560|557|557|556|560|557|556|554|1300
1704486000000|2024-01-05 20:20:00|556|555|558|556|558|556|556|555|600
1704486300000|2024-01-05 20:25:00|557|557|557|555|559|557|557|555|900
1704486600000|2024-01-05 20:30:00|558|556|558|557|558|557|557|555|1800
1704486900000|2024-01-05 20:35:00|559|558|559|558|560|559|559|557|3200
1704487200000|2024-01-05 20:40:00|560|559|561|559|561|560|559|558|3900
1704487500000|2024-01-05 20:45:00|560|560|556|555|560|560|556|554|1900
1704487800000|2024-01-05 20:50:00|557|554|561|560|561|560|556|554|5400
1704488100000|2024-01-05 20:55:00|562|559|556|552|562|559|556|552|5400
1704724200000|2024-01-08 14:30:00|569|565|572|569|573|570|562|560|39900
1704724500000|2024-01-08 14:35:00|571|570|567|565|571|570|565|561|6900
1704724800000|2024-01-08 14:40:00|566|564|561|559|567|564|558|556|6200
1704725100000|2024-01-08 14:45:00|562|558|553|551|562|559|552|551|13100
1704725400000|2024-01-08 14:50:00|552|552|545|544|556|554|545|543|12000
1704725700000|2024-01-08 14:55:00|544|543|538|535|544|543|532|530|20600
1704726000000|2024-01-08 15:00:00|539|536|534|531|541|539|529|528|18900
1704726300000|2024-01-08 15:05:00|536|532|541|539|542|540|535|532|9400
1704726600000|2024-01-08 15:10:00|542|540|543|540|548|545|541|539|4200
1704726900000|2024-01-08 15:15:00|545|541|542|541|550|547|542|540|5300
1704727200000|2024-01-08 15:20:00|544|540|550|548|550|548|542|540|800
1704727500000|2024-01-08 15:25:00|551|547|553|551|553|551|550|547|5300
1704727800000|2024-01-08 15:30:00|556|550|559|557|560|559|555|550|4500
1704728100000|2024-01-08 15:35:00|560|556|554|552|561|560|551|548|10500
1704728400000|2024-01-08 15:40:00|555|553|562|560|562|560|554|552|17000
1704728700000|2024-01-08 15:45:00|563|561|560|558|564|561|558|555|2200
1704729000000|2024-01-08 15:50:00|559|556|558|556|562|560|557|555|1100
1704729300000|2024-01-08 15:55:00|557|555|557|554|558|556|556|553|1800
1704729600000|2024-01-08 16:00:00|556|555|563|560|564|561|556|554|4100
1704729900000|2024-01-08 16:05:00|562|561|563|561|565|563|562|560|10400
1704730200000|2024-01-08 16:10:00|562|560|561|560|563|561|561|560|1700
1704730500000|2024-01-08 16:15:00|560|559|562|560|563|561|559|556|2300
1704730800000|2024-01-08 16:20:00|563|559|564|562|565|562|563|559|600
1704731100000|2024-01-08 16:25:00|565|563|567|565|567|565|563|561|2100
1704731400000|2024-01-08 16:30:00|568|566|566|563|569|567|565|563|1500
1704731700000|2024-01-08 16:35:00|565|564|566|563|567|565|564|562|1000
1704732000000|2024-01-08 16:40:00|565|564|566|564|568|566|564|564|5300
1704732300000|2024-01-08 16:45:00|567|565|568|565|569|566|567|565|2700
1704732600000|2024-01-08 16:50:00|567|566|566|564|568|566|566|564|600
1704732900000|2024-01-08 16:55:00|565|563|564|561|566|564|563|560|1000
1704733200000|2024-01-08 17:00:00|565|562|569|567|569|567|564|562|400
1704733500000|2024-01-08 17:05:00|568|565|569|567|569|567|568|565|2100
1704733800000|2024-01-08 17:10:00|570|568|571|570|572|570|569|567|2600
1704734100000|2024-01-08 17:15:00|572|571|571|569|573|571|571|568|4200
1704734400000|2024-01-08 17:20:00|570|570|573|571|573|571|570|568|2900
1704734700000|2024-01-08 17:25:00|574|572|578|577|578|577|574|572|2400
1704735000000|2024-01-08 17:30:00|579|578|577|575|579|578|574|572|6600
1704735300000|2024-01-08 17:35:00|578|576|582|580|583|581|578|575|3400
1704735600000|2024-01-08 17:40:00|583|581|583|582|584|583|583|580|2800
1704735900000|2024-01-08 17:45:00|582|581|580|578|585|584|580|578|13900
1704736200000|2024-01-08 17:50:00|581|577|580|578|582|579|579|577|500
1704736500000|2024-01-08 17:55:00|581|577|582|580|582|580|580|577|1000
1704736800000|2024-01-08 18:00:00|583|581|586|585|586|585|582|580|4700
1704737100000|2024-01-08 18:05:00|587|586|588|586|590|588|586|585|4700
1704737400000|2024-01-08 18:10:00|589|587|588|587|591|589|588|587|1400
1704737700000|2024-01-08 18:15:00|590|588|589|586|590|588|587|586|6700
1704738000000|2024-01-08 18:20:00|587|587|592|591|593|591|587|586|26800
1704738300000|2024-01-08 18:25:00|591|590|591|590|592|591|590|589|4500
1704738600000|2024-01-08 18:30:00|592|591|593|591|595|593|591|590|6600
1704738900000|2024-01-08 18:35:00|592|590|599|598|599|598|592|590|9400
1704739200000|2024-01-08 18:40:00|598|597|599|597|602|600|594|592|9800
1704739500000|2024-01-08 18:45:00|598|596|601|598|602|600|597|595|3100
1704739800000|2024-01-08 18:50:00|602|599|598|597|602|601|597|595|5400
1704740100000|2024-01-08 18:55:00|599|596|599|597|599|597|598|595|3400
1704740400000|2024-01-08 19:00:00|600|596|599|597|600|598|598|596|1400
1704740700000|2024-01-08 19:05:00|598|596|598|596|598|596|594|592|3700
1704741000000|2024-01-08 19:10:00|597|595|598|597|598|597|595|593|4100
1704741300000|2024-01-08 19:15:00|599|598|598|595|600|598|595|593|4800
1704741600000|2024-01-08 19:20:00|597|596|584|583|597|596|584|583|5900
1704741900000|2024-01-08 19:25:00|585|582|578|576|585|582|578|576|3000
1704742200000|2024-01-08 19:30:00|579|575|584|582|587|585|577|574|11000
1704742500000|2024-01-08 19:35:00|585|581|584|581|585|583|582|580|6800
1704742800000|2024-01-08 19:40:00|583|582|582|580|585|583|581|579|8000
1704743100000|2024-01-08 19:45:00|581|579|585|583|585|584|581|579|9700
1704743400000|2024-01-08 19:50:00|586|584|585|583|586|584|583|581|1400
1704743700000|2024-01-08 19:55:00|586|584|585|583|588|586|585|583|1000
1704744000000|2024-01-08 20:00:00|584|582|585|583|586|585|583|581|2000
1704744300000|2024-01-08 20:05:00|587|584|584|583|587|585|584|583|900
1704744600000|2024-01-08 20:10:00|586|582|585|583|586|584|585|581|800
1704744900000|2024-01-08 20:15:00|584|582|584|582|584|583|583|581|3100
1704745200000|2024-01-08 20:20:00|583|581|584|582|584|583|582|581|3600
1704745500000|2024-01-08 20:25:00|583|583|583|581|584|583|583|581|2900
1704745800000|2024-01-08 20:30:00|584|582|586|584|586|585|583|581|1300
1704746100000|2024-01-08 20:35:00|587|585|587|585|588|586|587|584|4200
1704746400000|2024-01-08 20:40:00|586|584|583|581|586|584|583|581|3300
1704746700000|2024-01-08 20:45:00|584|582|582|581|584|582|581|580|3100
1704747000000|2024-01-08 20:50:00|583|582|583|581|583|582|582|580|4200
1704747300000|2024-01-08 20:55:00|582|582|585|580|585|583|581|580|5500
1704810600000|2024-01-09 14:30:00|579|572|589|585|595|592|575|572|10200
1704810900000|2024-01-09 14:35:00|587|585|580|577|589|585|575|572|11700
1704811200000|2024-01-09 14:40:00|581|576|575|571|586|582|573|570|800
1704811500000|2024-01-09 14:45:00|574|570|577|573|581|577|571|567|1700
1704811800000|2024-01-09 14:50:00|578|574|584|580|585|582|578|574|700
1704812100000|2024-01-09 14:55:00|583|581|580|578|585|582|578|577|2100
1704812400000|2024-01-09 15:00:00|581|577|576|575|581|578|574|572|8100
1704812700000|2024-01-09 15:05:00|575|573|575|573|577|574|572|570|2300
1704813000000|2024-01-09 15:10:00|574|572|576|574|577|574|573|571|300
1704813300000|2024-01-09 15:15:00|575|573|579|577|580|579|574|573|7500
1704813600000|2024-01-09 15:20:00|580|578|589|588|590|588|579|577|15000
1704813900000|2024-01-09 15:25:00|590|587|582|579|592|590|580|578|7600
1704814200000|2024-01-09 15:30:00|583|580|588|585|588|585|582|579|3800
1704814500000|2024-01-09 15:35:00|589|586|591|590|593|591|587|584|9900
1704814800000|2024-01-09 15:40:00|592|589|590|588|596|594|589|587|11200
1704815100000|2024-01-09 15:45:00|589|587|589|586|590|588|587|585|2500
1704815400000|2024-01-09 15:50:00|588|585|577|576|588|586|577|576|6900
1704815700000|2024-01-09 15:55:00|578|575|577|575|581|578|577|575|4800
1704816000000|2024-01-09 16:00:00|578|576|577|576|579|576|576|575|3000
1704816300000|2024-01-09 16:05:00|576|574|577|574|579|576|574|573|1800
1704816600000|2024-01-09 16:10:00|578|575|582|580|583|580|576|573|1000
1704816900000|2024-01-09 16:15:00|581|579|581|578|584|581|579|577|4300
1704817200000|2024-01-09 16:20:00|582|579|579|576|582|579|578|575|600
1704817500000|2024-01-09 16:25:00|580|577|578|575|580|578|578|575|400
1704817800000|2024-01-09 16:30:00|577|576|576|574|577|576|576|574|800
1704818100000|2024-01-09 16:35:00|575|573|576|574|578|576|575|573|400
1704818400000|2024-01-09 16:40:00|575|572|572|570|575|572|571|568|7900
1704818700000|2024-01-09 16:45:00|573|571|571|569|573|571|570|568|1700
1704819000000|2024-01-09 16:50:00|570|570|568|566|570|570|567|565|7600
1704819300000|2024-01-09 16:55:00|569|567|572|570|572|571|568|567|5000
1704819600000|2024-01-09 17:00:00|573|571|570|568|573|571|569|567|2400
1704819900000|2024-01-09 17:05:00|571|569|570|567|572|570|569|567|1600
1704820200000|2024-01-09 17:10:00|569|568|569|568|570|569|568|566|3000
1704820500000|2024-01-09 17:15:00|568|567|568|565|568|567|566|565|3300
1704820800000|2024-01-09 17:20:00|567|566|570|568|573|570|567|566|1000
1704821100000|2024-01-09 17:25:00|569|567|568|566|569|568|567|565|1100
1704821400000|2024-01-09 17:30:00|567|564|564|562|568|564|564|562|2300
1704821700000|2024-01-09 17:35:00|563|561|566|564|567|565|562|561|8100
1704822000000|2024-01-09 17:40:00|565|563|566|564|566|564|565|563|500
1704822300000|2024-01-09 17:45:00|565|563|567|565|568|565|564|563|500
1704822600000|2024-01-09 17:50:00|566|566|567|566|567|566|566|564|2600
1704822900000|2024-01-09 17:55:00|568|565|569|567|570|568|568|565|600
1704823200000|2024-01-09 18:00:00|570|568|570|569|574|571|569|567|2900
1704823500000|2024-01-09 18:05:00|569|568|567|565|570|569|566|564|1600
1704823800000|2024-01-09 18:10:00|568|566|568|565|569|568|567|565|1400
1704824100000|2024-01-09 18:15:00|567|564|567|565|568|566|566|564|1700
1704824400000|2024-01-09 18:20:00|566|566|565|563|566|566|565|563|300
1704824700000|2024-01-09 18:25:00|566|564|566|564|566|565|566|563|100
1704825000000|2024-01-09 18:30:00|565|563|564|562|566|564|564|562|5100
1704825300000|2024-01-09 18:35:00|563|563|565|563|565|563|563|561|900
1704825600000|2024-01-09 18:40:00|564|562|564|563|564|563|564|562|0
1704825900000|2024-01-09 18:45:00|566|562|566|564|566|564|565|562|400
1704826200000|2024-01-09 18:50:00|567|563|568|565|569|567|567|563|900
1704826500000|2024-01-09 18:55:00|567|566|569|566|569|567|567|566|300
1704826800000|2024-01-09 19:00:00|570|567|572|569|572|570|570|566|800
1704827100000|2024-01-09 19:05:00|571|570|569|567|571|570|569|566|200
1704827400000|2024-01-09 19:10:00|568|566|569|566|569|567|567|566|100
1704827700000|2024-01-09 19:15:00|568|567|570|568|570|568|568|566|1100
1704828000000|2024-01-09 19:20:00|569|567|568|566|570|569|568|566|1200
1704828300000|2024-01-09 19:25:00|569|567|567|564|569|567|567|564|7100
1704828600000|2024-01-09 19:30:00|568|565|569|568|569|568|566|564|6400
1704828900000|2024-01-09 19:35:00|570|569|570|568|570|569|569|568|2400
1704829200000|2024-01-09 19:40:00||567||567||567||566|200
1704829500000|2024-01-09 19:45:00|568||570||570||568||1200
1704829800000|2024-01-09 19:50:00|571|568|571|569|572|569|571|568|4100
1704830100000|2024-01-09 19:55:00|573|570|573|571|573|571|571|570|2400
1704830400000|2024-01-09 20:00:00|572|570|572|570|572|570|572|570|100
1704830700000|2024-01-09 20:05:00|570|567|570|568|570|568|570|567|1500
1704831000000|2024-01-09 20:10:00|571|569|568|567|571|569|568|566|1700
1704831300000|2024-01-09 20:15:00|569|566|569|566|569|566|569|566|1800
1704831600000|2024-01-09 20:20:00|570|567|570|566|570|568|570|566|800
1704831900000|2024-01-09 20:25:00||567||568||568||567|700
1704832200000|2024-01-09 20:30:00|569|567|570|568|570|568|568|567|2500
1704832500000|2024-01-09 20:35:00|569|567|569|567|569|567|569|567|700
1704832800000|2024-01-09 20:40:00|568|568|567|565|569|568|566|565|12800
1704833100000|2024-01-09 20:45:00|566|566|563|561|566|566|563|561|6900
1704833400000|2024-01-09 20:50:00|564|562|565|563|566|565|563|561|9000
1704833700000|2024-01-09 20:55:00|566|564|566|563|566|565|564|563|6200
1704897000000|2024-01-10 14:30:00|556|553|548|544|556|553|540|536|20900
1704897300000|2024-01-10 14:35:00|547|545|550|548|554|551|546|543|2700
1704897600000|2024-01-10 14:40:00|549|547|544|542|549|547|541|539|3200
1704897900000|2024-01-10 14:45:00|545|543|547|544|549|546|545|542|1200
1704898200000|2024-01-10 14:50:00|546|545|544|543|547|545|543|541|3900
1704898500000|2024-01-10 14:55:00|541|541|543|540|543|541|539|537|4300
1704898800000|2024-01-10 15:00:00|544|541|545|542|546|543|541|540|1500
1704899100000|2024-01-10 15:05:00|544|541|550|547|550|548|544|541|9600
1704899400000|2024-01-10 15:10:00|549|548|550|547|551|548|547|544|4600
1704899700000|2024-01-10 15:15:00|549|548|548|545|552|551|547|545|1500
1704900000000|2024-01-10 15:20:00|550|546|550|547|550|548|548|545|500
1704900300000|2024-01-10 15:25:00|549|546|555|552|555|553|549|546|800
1704900600000|2024-01-10 15:30:00|554|551|556|554|557|555|553|550|5000
1704900900000|2024-01-10 15:35:00|555|553|559|556|559|556|550|548|3400
1704901200000|2024-01-10 15:40:00|558|557|565|563|565|563|558|556|4100
1704901500000|2024-01-10 15:45:00|564|564|571|570|571|570|564|561|6600
1704901800000|2024-01-10 15:50:00|572|571|572|570|574|571|570|567|7100
1704902100000|2024-01-10 15:55:00|573|568|578|576|578|576|570|568|9400
1704902400000|2024-01-10 16:00:00|579|577|575|572|579|577|574|571|4700
1704902700000|2024-01-10 16:05:00|576|573|576|574|576|575|573|571|3400
1704903000000|2024-01-10 16:10:00|578|573|573|570|578|576|573|570|2900
1704903300000|2024-01-10 16:15:00|572|571|577|575|577|575|572|570|1600
1704903600000|2024-01-10 16:20:00|576|574|578|577|580|579|575|573|4200
1704903900000|2024-01-10 16:25:00|577|576|577|575|578|577|577|574|4300
1704904200000|2024-01-10 16:30:00|578|574|577|574|578|577|576|574|900
1704904500000|2024-01-10 16:35:00|576|573|577|575|577|576|575|573|300
1704904800000|2024-01-10 16:40:00|578|576|577|576|579|577|577|575|6400
1704905100000|2024-01-10 16:45:00|576|575|578|576|578|576|576|574|700
1704905400000|2024-01-10 16:50:00|577|574|576|574|577|575|575|574|1600
1704905700000|2024-01-10 16:55:00|577|575|578|576|578|576|576|575|1300
1704906000000|2024-01-10 17:00:00|577|574|575|572|578|575|574|572|900
1704906300000|2024-01-10 17:05:00|574|571|577|574|578|575|572|571|2400
1704906600000|2024-01-10 17:10:00|578|575|579|577|579|578|577|575|3000
1704906900000|2024-01-10 17:15:00|580|578|582|581|582|581|579|577|8200
1704907200000|2024-01-10 17:20:00|584|582|585|583|586|583|583|581|5200
1704907500000|2024-01-10 17:25:00|584|584|586|584|587|585|583|582|1900
1704907800000|2024-01-10 17:30:00|587|586|587|585|589|588|585|584|2400
1704908100000|2024-01-10 17:35:00|588|586|596|594|597|595|588|586|8400
1704908400000|2024-01-10 17:40:00|595|595|600|597|600|599|595|593|6200
1704908700000|2024-01-10 17:45:00|599|598|603|600|604|603|598|596|16300
1704909000000|2024-01-10 17:50:00|602|601|600|599|604|602|600|598|4800
1704909300000|2024-01-10 17:55:00|602|600|609|607|610|607|601|599|14100
1704909600000|2024-01-10 18:00:00|610|606|610|608|610|608|606|604|3600
1704909900000|2024-01-10 18:05:00|609|607|603|601|609|608|601|600|4600
1704910200000|2024-01-10 18:10:00|604|602|606|603|609|606|602|600|2100
1704910500000|2024-01-10 18:15:00|605|602|592|590|606|602|592|589|10500
1704910800000|2024-01-10 18:20:00|593|591|599|596|599|598|592|589|3300
1704911100000|2024-01-10 18:25:00|598|597|601|600|605|602|598|596|8100
1704911400000|2024-01-10 18:30:00|602|599|603|602|604|602|601|599|3600
1704911700000|2024-01-10 18:35:00|604|601|600|597|604|602|599|597|15900
1704912000000|2024-01-10 18:40:00|599|598|596|594|600|598|596|594|6600
1704912300000|2024-01-10 18:45:00|597|595|599|597|600|598|597|594|1900
1704912600000|2024-01-10 18:50:00|598|596|597|595|598|597|596|594|1100
1704912900000|2024-01-10 18:55:00|596|594|596|593|597|594|592|590|800
1704913200000|2024-01-10 19:00:00|595|594|593|592|595|594|591|589|1400
1704913500000|2024-01-10 19:05:00|592|591|589|587|595|593|587|585|3800
1704913800000|2024-01-10 19:10:00|588|586|588|586|591|588|588|586|1700
1704914100000|2024-01-10 19:15:00|589|587|592|590|592|590|589|586|200
1704914400000|2024-01-10 19:20:00|591|591|590|588|591|591|590|587|3200
1704914700000|2024-01-10 19:25:00|591|587|584|582|591|588|584|582|900
1704915000000|2024-01-10 19:30:00|585|583|583|581|586|585|583|581|5600
1704915300000|2024-01-10 19:35:00|584|582|579|578|584|582|579|578|8000
1704915600000|2024-01-10 19:40:00|578|576|584|582|584|582|577|575|3700
1704915900000|2024-01-10 19:45:00|583|581|582|580|584|582|582|580|2300
1704916200000|2024-01-10 19:50:00|583|581|585|583|585|583|582|580|4400
1704916500000|2024-01-10 19:55:00|584|584|585|584|586|584|584|582|2600
1704916800000|2024-01-10 20:00:00|584|583|586|584|586|584|583|582|900
1704917100000|2024-01-10 20:05:00|585|582|589|587|590|588|582|580|2400
1704917400000|2024-01-10 20:10:00|590|588|576|573|591|589|575|573|4400
1704917700000|2024-01-10 20:15:00|575|574|581|579|582|580|574|573|2500
1704918000000|2024-01-10 20:20:00|582|581|579|577|582|581|577|575|2000
1704918300000|2024-01-10 20:25:00|578|578|581|579|584|582|577|576|4100
1704918600000|2024-01-10 20:30:00|583|580|584|583|585|584|583|580|900
1704918900000|2024-01-10 20:35:00|583|582|581|580|584|582|581|580|5200
1704919200000|2024-01-10 20:40:00|580|579|581|580|585|583|579|577|6800
1704919500000|2024-01-10 20:45:00|582|579|581|580|585|583|581|579|2800
1704919800000|2024-01-10 20:50:00|582|581|583|581|583|582|581|580|4900
1704920100000|2024-01-10 20:55:00|584|582|589|585|589|588|583|582|13900
1704983400000|2024-01-11 14:30:00|635|625|612|610|636|628|603|601|26800
1704983700000|2024-01-11 14:35:00|614|611|623|620|623|621|609|607|55300
1704984000000|2024-01-11 14:40:00|622|621|626|623|635|633|620|618|23800
1704984300000|2024-01-11 14:45:00|625|619|622|620|631|629|617|615|13600
1704984600000|2024-01-11 14:50:00|623|621|610|608|625|624|610|608|19400
1704984900000|2024-01-11 14:55:00|609|607|602|601|609|607|602|600|22300
1704985200000|2024-01-11 15:00:00|601|600|593|591|601|600|592|589|22200
1704985500000|2024-01-11 15:05:00|591|589|598|595|600|598|588|585|7400
1704985800000|2024-01-11 15:10:00|597|593|598|596|603|601|594|591|3300
1704986100000|2024-01-11 15:15:00|599|595|592|590|601|599|590|588|8300
1704986400000|2024-01-11 15:20:00|591|589|595|594|601|600|591|589|6200
1704986700000|2024-01-11 15:25:00|597|593|593|590|597|595|589|587|7400
1704987000000|2024-01-11 15:30:00|592|589|584|581|595|592|582|580|11400
1704987300000|2024-01-11 15:35:00|586|582|590|588|590|588|585|582|7200
1704987600000|2024-01-11 15:40:00|589|587|586|583|590|587|578|575|12300
1704987900000|2024-01-11 15:45:00|587|584|571|568|588|585|568|566|11200
1704988200000|2024-01-11 15:50:00|570|567|576|573|582|581|568|566|6700
1704988500000|2024-01-11 15:55:00|577|574|569|567|580|576|565|563|18600
1704988800000|2024-01-11 16:00:00|568|566|560|557|569|566|557|555|14800
1704989100000|2024-01-11 16:05:00|559|556|550|548|564|562|548|546|15800
1704989400000|2024-01-11 16:10:00|551|550|544|543|552|550|544|542|10800
1704989700000|2024-01-11 16:15:00|545|544|543|540|550|547|542|540|7000
1704990000000|2024-01-11 16:20:00|542|541|547|544|547|545|542|540|6000
1704990300000|2024-01-11 16:25:00|546|543|535|533|547|544|535|533|7600
1704990600000|2024-01-11 16:30:00|536|534|549|547|550|549|536|534|12200
1704990900000|2024-01-11 16:35:00|550|546|549|547|552|549|546|544|7600
1704991200000|2024-01-11 16:40:00|550|549|549|546|557|554|547|545|9700
1704991500000|2024-01-11 16:45:00|548|545|551|548|554|552|546|544|7900
1704991800000|2024-01-11 16:50:00|550|547|543|540|551|547|541|539|14200
1704992100000|2024-01-11 16:55:00|542|539|542|540|543|541|540|538|2200
1704992400000|2024-01-11 17:00:00|543|539|545|544|547|544|539|538|2800
1704992700000|2024-01-11 17:05:00|546|543|544|542|546|544|541|540|4500
1704993000000|2024-01-11 17:10:00|543|541|539|537|544|542|535|533|4600
1704993300000|2024-01-11 17:15:00|538|536|533|531|539|538|533|531|9600
1704993600000|2024-01-11 17:20:00|534|532|536|534|537|534|530|528|6600
1704993900000|2024-01-11 17:25:00|535|533|528|525|536|533|523|521|6200
1704994200000|2024-01-11 17:30:00|527|526|533|531|535|532|527|524|2700
1704994500000|2024-01-11 17:35:00|532|532|536|534|536|534|532|530|1900
1704994800000|2024-01-11 17:40:00|537|535|539|537|540|538|536|535|1800
1704995100000|2024-01-11 17:45:00|540|538|542|541|542|541|539|538|8600
1704995400000|2024-01-11 17:50:00|543|542|543|541|545|543|539|537|3500
1704995700000|2024-01-11 17:55:00|542|540|542|540|544|541|539|538|3300
1704996000000|2024-01-11 18:00:00|541|539|538|536|541|539|538|536|3800
1704996300000|2024-01-11 18:05:00|537|535|538|536|539|537|536|535|1700
1704996600000|2024-01-11 18:10:00|537|535|533|532|538|537|532|531|4000
1704996900000|2024-01-11 18:15:00|534|533|535|533|538|535|534|533|1000
1704997200000|2024-01-11 18:20:00|534|532|538|535|538|535|534|532|600
1704997500000|2024-01-11 18:25:00|539|536|540|537|542|539|538|536|300
1704997800000|2024-01-11 18:30:00|541|538|540|537|542|540|538|537|1400
1704998100000|2024-01-11 18:35:00|541|538|544|541|544|542|541|538|200
1704998400000|2024-01-11 18:40:00|545|542|543|540|546|543|543|540|500
1704998700000|2024-01-11 18:45:00|542|539|541|540|543|541|541|539|3000
1704999000000|2024-01-11 18:50:00|540|538|544|542|545|543|539|537|1100
1704999300000|2024-01-11 18:55:00|545|543|550|547|550|547|545|543|4400
1704999600000|2024-01-11 19:00:00|549|548|548|546|550|549|546|544|3600
1704999900000|2024-01-11 19:05:00|547|545|545|542|547|546|544|541|1400
1705000200000|2024-01-11 19:10:00|546|543|546|543|546|544|544|541|800
1705000500000|2024-01-11 19:15:00|547|544|548|546|549|548|546|543|4900
1705000800000|2024-01-11 19:20:00|547|545|543|540|547|545|543|540|4000
1705001100000|2024-01-11 19:25:00|542|541|546|544|547|545|542|540|1100
1705001400000|2024-01-11 19:30:00|547|545|544|542|547|545|543|541|200
1705001700000|2024-01-11 19:35:00|543|541|541|539|544|542|541|538|400
1705002000000|2024-01-11 19:40:00|542|540|542|540|543|541|541|539|400
1705002300000|2024-01-11 19:45:00|543|541|547|545|547|546|543|540|1300
1705002600000|2024-01-11 19:50:00|548|546|548|547|548|547|548|545|700
1705002900000|2024-01-11 19:55:00|547|546|551|549|552|551|547|546|5000
1705003200000|2024-01-11 20:00:00|550|548|552|550|552|551|550|548|200
1705003500000|2024-01-11 20:05:00|551|549|552|551|552|551|549|548|9800
1705003800000|2024-01-11 20:10:00|550|549|553|552|553|552|549|547|4100
1705004100000|2024-01-11 20:15:00|552|551|551|549|553|551|550|549|1600
1705004400000|2024-01-11 20:20:00|550|550|551|549|551|550|550|549|1200
1705004700000|2024-01-11 20:25:00|550|550|550|549|550|550|550|549|4200
1705005000000|2024-01-11 20:30:00|552|550|544|543|552|550|542|541|7500
1705005300000|2024-01-11 20:35:00|543|542|542|541|544|542|542|541|3100
1705005600000|2024-01-11 20:40:00|543|542|543|542|544|542|543|542|2000
1705005900000|2024-01-11 20:45:00|544|543|545|543|545|544|543|541|8200
1705006200000|2024-01-11 20:50:00|544|542|544|543|545|543|543|541|900
1705006500000|2024-01-11 20:55:00|543|542|544|542|545|543|543|542|8000
1705069800000|2024-01-12 14:30:00|530|524|524|523|539|533|522|520|17600
1705070100000|2024-01-12 14:35:00|525|524|510|508|528|525|509|508|15600
1705070400000|2024-01-12 14:40:00|511|509|510|507|519|516|508|505|17600
1705070700000|2024-01-12 14:45:00|511|508|523|521|523|521|510|507|11100
1705071000000|2024-01-12 14:50:00|524|522|529|526|530|527|517|515|4100
1705071300000|2024-01-12 14:55:00|528|528|526|525|537|534|526|523|4100
1705071600000|2024-01-12 15:00:00|525|523|514|512|525|523|513|511|3900
1705071900000|2024-01-12 15:05:00|513|511|514|512|518|515|512|511|9600
1705072200000|2024-01-12 15:10:00|513|510|504|502|513|510|503|502|14800
1705072500000|2024-01-12 15:15:00|505|503|503|501|506|505|502|500|4100
1705072800000|2024-01-12 15:20:00|502|500|495|492|502|500|493|491|22800
1705073100000|2024-01-12 15:25:00|496|493|499|497|500|498|494|491|17500
1705073400000|2024-01-12 15:30:00|497|496|496|494|500|497|495|494|5100
1705073700000|2024-01-12 15:35:00|498|495|492|490|498|495|492|490|10300
1705074000000|2024-01-12 15:40:00|491|488|499|496|499|496|490|488|32900
1705074300000|2024-01-12 15:45:00|498|497|495|492|500|498|493|491|9000
1705074600000|2024-01-12 15:50:00|494|493|500|497|500|498|494|492|6900
1705074900000|2024-01-12 15:55:00|499|498|503|501|503|501|497|496|4400
1705075200000|2024-01-12 16:00:00|502|500|500|497|502|500|497|496|8000
1705075500000|2024-01-12 16:05:00|502|498|507|505|510|507|500|497|3600
1705075800000|2024-01-12 16:10:00|508|504|504|503|508|504|504|501|1800
1705076100000|2024-01-12 16:15:00|503|502|499|497|503|502|498|497|3400
1705076400000|2024-01-12 16:20:00|498|496|500|497|500|498|497|496|700
1705076700000|2024-01-12 16:25:00|499|498|501|498|503|501|498|497|3800
1705077000000|2024-01-12 16:30:00|500|499|499|498|503|502|499|498|11800
1705077300000|2024-01-12 16:35:00|501|499|498|496|501|499|497|496|3700
1705077600000|2024-01-12 16:40:00|497|495|497|495|500|499|495|493|4500
1705077900000|2024-01-12 16:45:00|499|496|500|497|502|500|498|495|3900
1705078200000|2024-01-12 16:50:00|499|496|492|491|500|497|492|491|4200
1705078500000|2024-01-12 16:55:00|493|492|494|492|496|494|493|491|4400
1705078800000|2024-01-12 17:00:00|493|493|494|492|495|493|493|492|200
1705079100000|2024-01-12 17:05:00|495|493|494|492|495|494|493|492|900
1705079400000|2024-01-12 17:10:00|493|493|494|492|494|493|493|492|2100
1705079700000|2024-01-12 17:15:00|495|493|494|492|495|493|493|492|2200
1705080000000|2024-01-12 17:20:00|491|490|491|490|492|491|491|490|5000
1705080300000|2024-01-12 17:25:00|490|489|492|490|492|490|490|489|28600
1705080600000|2024-01-12 17:30:00|491|489|490|488|491|489|489|488|13200
1705080900000|2024-01-12 17:35:00|489|487|489|487|489|487|488|486|4600
1705081200000|2024-01-12 17:40:00|488|488|489|487|490|488|488|486|100
1705081500000|2024-01-12 17:45:00|490|488|491|490|492|490|489|487|5400
1705081800000|2024-01-12 17:50:00|490|487|492|489|492|490|489|487|500
1705082100000|2024-01-12 17:55:00|491|490|492|491|496|493|491|489|5800
1705082400000|2024-01-12 18:00:00|493|490|494|492|495|493|492|490|1200
1705082700000|2024-01-12 18:05:00|493|493|492|490|495|493|491|490|3600
1705083000000|2024-01-12 18:10:00|493|491|491|490|493|491|491|490|4300
1705083300000|2024-01-12 18:15:00|489|487|491|489|492|490|488|487|1200
1705083600000|2024-01-12 18:20:00|492||490||492||490||1300
1705083900000|2024-01-12 18:25:00|488|487|488|487|489|488|488|487|600
1705084200000|2024-01-12 18:30:00|489|488|488|486|489|488|486|484|8600
1705084500000|2024-01-12 18:35:00|489|487|486|485|489|487|486|485|9000
1705084800000|2024-01-12 18:40:00|487|486|486|483|488|486|485|483|700
1705085100000|2024-01-12 18:45:00|485|484|486|485|486|485|485|483|2700
1705085400000|2024-01-12 18:50:00|485|484|486|484|486|484|485|483|2300
1705085700000|2024-01-12 18:55:00|487|485|487|484|489|487|486|484|1600
1705086000000|2024-01-12 19:00:00|486|485|486|484|487|485|485|483|700
1705086300000|2024-01-12 19:05:00|487|485|488|486|488|487|487|485|3600
1705086600000|2024-01-12 19:10:00|487|485|488|486|488|486|487|485|900
1705086900000|2024-01-12 19:15:00|487|485|487|486|488|486|486|485|300
1705087200000|2024-01-12 19:20:00|486|485|486|484|487|485|486|484|4000
1705087500000|2024-01-12 19:25:00|487|485|486|484|487|485|486|484|4900
1705087800000|2024-01-12 19:30:00|487|485|487|485|487|486|486|484|2100
1705088100000|2024-01-12 19:35:00|486|486|487|485|487|486|486|484|3600
1705088400000|2024-01-12 19:40:00|486|484|486|484|487|485|486|484|400
1705088700000|2024-01-12 19:45:00||485||484||485||484|1400
1705089000000|2024-01-12 19:50:00||485||484||485||484|100
1705089300000|2024-01-12 19:55:00|485|485|485|484|485|485|485|484|3000
1705089600000|2024-01-12 20:00:00|486||486||486||486||2900
1705089900000|2024-01-12 20:05:00|485|485|485|484|486|485|485|484|2000
1705090200000|2024-01-12 20:10:00|486|483|485|484|486|484|484|483|7100
1705090500000|2024-01-12 20:15:00|486||486||486||485||2900
1705090800000|2024-01-12 20:20:00|485||485||486||485||4900
1705091100000|2024-01-12 20:25:00|486|485|486|485|486|485|486|484|1300
1705091400000|2024-01-12 20:30:00|487|486|487|486|487|486|487|486|1100
1705091700000|2024-01-12 20:35:00|488|487|489|488|489|488|487|486|4000
1705092000000|2024-01-12 20:40:00|488|487|488|487|489|488|488|487|2600
1705092300000|2024-01-12 20:45:00|489|486|487|486|489|486|486|485|4800
1705092600000|2024-01-12 20:50:00|486|485|485|483|487|486|485|483|5000
1705092900000|2024-01-12 20:55:00|486|484|485|484|486|485|484|483|17800
1705329000000|2024-01-15 14:30:00|475|472|483|480|483|480|473|472|8600
1705329300000|2024-01-15 14:35:00|480|478|478|476|481|478|478|476|4100
1705329600000|2024-01-15 14:40:00|479|477|482|479|482|481|479|477|1400
1705329900000|2024-01-15 14:45:00|481|480|482|480|483|481|481|480|3300
1705330200000|2024-01-15 14:50:00|483|478|480|479|483|479|480|478|700
1705330500000|2024-01-15 14:55:00|481|478|482|480|483|480|480|478|2300
1705330800000|2024-01-15 15:00:00|481|478|480|478|482|478|468|467|21700
1705331100000|2024-01-15 15:05:00|479|477|480|479|480|479|479|477|2500
1705331400000|2024-01-15 15:10:00|482|478|483|481|483|481|482|478|5800
1705331700000|2024-01-15 15:15:00|482|482|483|480|483|482|482|480|1200
1705332000000|2024-01-15 15:20:00|482|481|483|480|484|483|482|480|2100
1705332300000|2024-01-15 15:25:00|486|481|489|487|489|487|486|481|800
1705332600000|2024-01-15 15:30:00|490|488|498|496|498|496|490|487|4100
1705332900000|2024-01-15 15:35:00|497|495|499|497|500|498|497|495|1700
1705333200000|2024-01-15 15:40:00|497|496|497|495|499|497|497|495|2400
1705333500000|2024-01-15 15:45:00|495|496|495|493|496|496|494|492|2000
1705333800000|2024-01-15 15:50:00|494|492|490|488|494|492|490|488|400
1705334100000|2024-01-15 15:55:00|491|489|491|490|491|490|491|488|900
1705334400000|2024-01-15 16:00:00|||||||||3000
1705334700000|2024-01-15 16:05:00|493|491|492|490|493|492|492|490|2200
1705335000000|2024-01-15 16:10:00|493|491|492|491|493|491|492|490|100
1705335300000|2024-01-15 16:15:00|491|490|491|490|491|490|491|490|700
1705335600000|2024-01-15 16:20:00|490|489|490|489|490|489|490|489|4700
1705335900000|2024-01-15 16:25:00|489|488|492|491|492|491|489|488|1800
1705336200000|2024-01-15 16:30:00|493|490|493|492|493|492|493|490|300
1705336500000|2024-01-15 16:35:00|492|491|493|490|493|492|492|490|200
1705336800000|2024-01-15 16:40:00|492|491|492|490|493|492|492|490|2300
1705337100000|2024-01-15 16:45:00||491||490||491||490|0
1705337400000|2024-01-15 16:50:00|493|491|493|491|493|491|493|490|200
1705337700000|2024-01-15 16:55:00|492|492|492|490|493|492|492|490|600
1705338000000|2024-01-15 17:00:00|491|489|493|490|493|490|491|489|100
1705338300000|2024-01-15 17:05:00||491||492||492||491|1000
1705338600000|2024-01-15 17:10:00|492|491|493|490|493|492|491|489|400
1705338900000|2024-01-15 17:15:00|492|491|493|490|493|491|492|490|200
1705339200000|2024-01-15 17:20:00|492|491|492|490|493|492|491|489|2500
1705339500000|2024-01-15 17:25:00|493|491|492|490|493|492|492|490|0
1705339800000|2024-01-15 17:30:00|491|491|492|490|492|491|491|490|200
1705340100000|2024-01-15 17:35:00|493|491|493|491|493|492|493|491|1100
1705340400000|2024-01-15 17:40:00|492|492|493|491|493|492|492|491|100
1705340700000|2024-01-15 17:45:00||492||492||492||492|0
1705341000000|2024-01-15 17:50:00|||||||||400
1705341300000|2024-01-15 17:55:00|492|491|493|492|493|492|491|490|5400
1705341600000|2024-01-15 18:00:00||491||491||492||491|100
1705341900000|2024-01-15 18:05:00|492|490|493|492|493|492|492|490|200
1705342200000|2024-01-15 18:10:00||491||491||492||491|600
1705342500000|2024-01-15 18:15:00||492||491||492||491|400
1705342800000|2024-01-15 18:20:00||492||492||492||491|3100
1705343100000|2024-01-15 18:25:00|494|491|494|493|494|493|494|491|1200
1705343400000|2024-01-15 18:30:00|495|492|494|493|495|493|494|492|300
1705343700000|2024-01-15 18:35:00|493|492|495|494|495|494|493|492|1400
1705344000000|2024-01-15 18:40:00|496|495|496|495|496|495|496|495|1900
1705344300000|2024-01-15 18:45:00|497|496|496|494|498|496|496|494|4300
1705344600000|2024-01-15 18:50:00|495|493|495|493|495|494|495|493|0
1705344900000|2024-01-15 18:55:00|494|494|494|492|494|494|493|492|1100
1705345200000|2024-01-15 19:00:00|493|493|495|494|495|494|493|493|900
1705345500000|2024-01-15 19:05:00|494|493|494|492|495|494|493|492|100
1705345800000|2024-01-15 19:10:00|493|493|494|492|494|493|493|492|100
1705346100000|2024-01-15 19:15:00|493||494||494||493||0
1705346400000|2024-01-15 19:20:00|493|491|492|490|494|491|491|490|4400
1705346700000|2024-01-15 19:25:00|491||492||492||491||1000
1705347300000|2024-01-15 19:35:00|493|491|494|492|494|492|493|490|0
1705347600000|2024-01-15 19:40:00|493|493|494|493|494|493|493|492|1200
1705347900000|2024-01-15 19:45:00||492||493||493||492|3700
1705348200000|2024-01-15 19:50:00|493|492|494|493|495|494|493|491|2500
1705348500000|2024-01-15 19:55:00|495|494|495|492|495|494|494|492|200
1705348800000|2024-01-15 20:00:00|494|493|494|492|495|493|493|492|1000
1705349100000|2024-01-15 20:05:00|493|493|493|492|494|493|493|492|0
1705349400000|2024-01-15 20:10:00|||||||||800
1705350000000|2024-01-15 20:20:00|494||494||494||493||1900
1705350300000|2024-01-15 20:25:00|493||494||494||493||0
1705350600000|2024-01-15 20:30:00|493||493||493||493||700
1705350900000|2024-01-15 20:35:00||491||491||491||491|1300
1705351200000|2024-01-15 20:40:00|492|492|493|492|493|492|492|492|100
1705351500000|2024-01-15 20:45:00|494|493|493|492|494|493|493|492|500
1705351800000|2024-01-15 20:50:00|492|491|491|490|492|491|491|490|400
1705352100000|2024-01-15 20:55:00|490|489|492|488|492|489|489|488|2400
1705415400000|2024-01-16 14:30:00|487|480|472|469|487|480|470|468|20800
1705415700000|2024-01-16 14:35:00|471|468|465|463|472|470|463|461|7900
1705416000000|2024-01-16 14:40:00|466|462|459|456|466|463|457|456|9900
1705416300000|2024-01-16 14:45:00|458|455|469|466|470|468|455|453|6200
1705416600000|2024-01-16 14:50:00|468|467|476|474|477|475|468|466|13800
1705416900000|2024-01-16 14:55:00|475|472|474|472|478|475|470|466|8000
1705417200000|2024-01-16 15:00:00|473|471|472|469|477|474|470|467|4000
1705417500000|2024-01-16 15:05:00|471|468|478|477|478|477|468|466|1200
1705417800000|2024-01-16 15:10:00|480|476|476|473|480|478|474|472|5500
1705418100000|2024-01-16 15:15:00|477|474|481|478|483|481|476|473|1100
1705418400000|2024-01-16 15:20:00|482|479|483|481|483|481|480|478|3800
1705418700000|2024-01-16 15:25:00|482|480|482|480|483|481|481|480|3100
1705419000000|2024-01-16 15:30:00|481|479|487|484|487|486|479|478|8900
1705419300000|2024-01-16 15:35:00|486|485|485|483|487|485|483|481|4100
1705419600000|2024-01-16 15:40:00|486|484|485|484|490|489|485|484|9400
1705419900000|2024-01-16 15:45:00|484|482|485|482|485|483|481|479|4700
1705420200000|2024-01-16 15:50:00|484|483|484|482|485|483|483|481|3500
1705420500000|2024-01-16 15:55:00|485|483|487|485|487|486|483|481|3500
1705420800000|2024-01-16 16:00:00|486|486|486|483|487|486|486|483|1400
1705421100000|2024-01-16 16:05:00|487|484|482|480|487|484|482|480|2100
1705421400000|2024-01-16 16:10:00|483|481|483|481|483|481|482|480|9800
1705421700000|2024-01-16 16:15:00|482|480|482|480|482|481|482|480|1800
1705422000000|2024-01-16 16:20:00|481|481|486|484|486|484|481|480|2400
1705422300000|2024-01-16 16:25:00|485|483|483|482|486|484|483|482|500
1705422600000|2024-01-16 16:30:00|484|483|486|483|486|484|484|482|600
1705422900000|2024-01-16 16:35:00|485|482|484|482|486|484|483|482|700
1705423200000|2024-01-16 16:40:00|483|481|484|481|484|481|483|481|600
1705423500000|2024-01-16 16:45:00|483|483|485|482|485|483|483|481|900
1705423800000|2024-01-16 16:50:00|484|483|485|484|486|484|484|483|1700
1705424100000|2024-01-16 16:55:00|486|483|487|486|488|486|485|483|2700
1705424400000|2024-01-16 17:00:00|489|485|486|485|489|488|486|484|2500
1705424700000|2024-01-16 17:05:00|485|484|485|483|485|485|485|483|100
1705425000000|2024-01-16 17:10:00||484||483||484||483|0
1705425300000|2024-01-16 17:15:00|486|484|492|490|492|491|486|483|6200
1705425600000|2024-01-16 17:20:00|494|491|493|491|494|493|493|490|1400
1705425900000|2024-01-16 17:25:00|492|490|488|487|492|490|488|486|1600
1705426200000|2024-01-16 17:30:00|489|488|483|482|490|488|483|482|4700
1705426500000|2024-01-16 17:35:00|484|483|484|482|486|484|484|482|2000
1705426800000|2024-01-16 17:40:00|483|483|484|482|485|483|483|481|1300
1705427100000|2024-01-16 17:45:00|485|483|483|481|485|484|483|481|500
1705427400000|2024-01-16 17:50:00||482||481||482||481|100
1705427700000|2024-01-16 17:55:00||482||481||482||481|1300
1705428000000|2024-01-16 18:00:00|482|480|484|481|484|483|482|480|1500
1705428300000|2024-01-16 18:05:00|483|482|482|481|483|482|482|481|700
1705428600000|2024-01-16 18:10:00||480||481||481||480|1300
1705428900000|2024-01-16 18:15:00|481|480|483|481|483|481|480|479|2600
1705429200000|2024-01-16 18:20:00|482|480|480|479|482|481|480|478|900
1705429500000|2024-01-16 18:25:00|479|478|477|476|480|478|477|475|2000
1705429800000|2024-01-16 18:30:00|476|475|477|476|478|476|474|472|5200
1705430100000|2024-01-16 18:35:00|479|477|478|476|480|478|476|475|1500
1705430400000|2024-01-16 18:40:00|477|475|479|477|479|477|477|475|400
1705430700000|2024-01-16 18:45:00|480|478|480|477|483|481|479|477|2200
1705431000000|2024-01-16 18:50:00|479|478|480|478|481|479|479|477|400
1705431300000|2024-01-16 18:55:00|479|477|479|477|480|477|479|477|100
1705431600000|2024-01-16 19:00:00|478|478|478|477|478|478|477|476|800
1705431900000|2024-01-16 19:05:00|477|476|479|476|480|478|477|476|500
1705432200000|2024-01-16 19:10:00|480|477|479|477|480|478|479|476|100
1705432500000|2024-01-16 19:15:00|478|478|479|477|479|478|478|477|400
1705432800000|2024-01-16 19:20:00|478|478|478|477|481|480|478|477|1200
1705433100000|2024-01-16 19:25:00|477|475|477|475|477|475|477|475|500
1705433400000|2024-01-16 19:30:00|478|476|479|477|479|477|477|475|2100
1705433700000|2024-01-16 19:35:00|480|478|480|478|480|478|478|477|0
1705434000000|2024-01-16 19:40:00|479|477|479|478|479|478|479|477|100
1705434300000|2024-01-16 19:45:00|478|477|479|477|479|478|478|476|700
1705434600000|2024-01-16 19:50:00|478|478|479|477|480|478|478|477|1500
1705434900000|2024-01-16 19:55:00|480|478|479|477|480|478|479|477|400
1705435200000|2024-01-16 20:00:00||478||478||478||477|9900
1705435500000|2024-01-16 20:05:00|478|477|477|476|479|477|477|476|900
1705435800000|2024-01-16 20:10:00|478|477|479|478|480|478|478|476|900
1705436100000|2024-01-16 20:15:00|480|477|483|481|483|481|479|477|4900
1705436400000|2024-01-16 20:20:00|482|480|480|479|483|481|480|479|1000
1705436700000|2024-01-16 20:25:00|481|480|481|479|481|480|481|479|4400
1705437000000|2024-01-16 20:30:00|482|480|480|478|482|481|480|478|900
1705437300000|2024-01-16 20:35:00||479||478||479||478|500
1705437600000|2024-01-16 20:40:00||479||479||479||479|200
1705437900000|2024-01-16 20:45:00|479|478|479|478|480|478|479|478|1700
1705438200000|2024-01-16 20:50:00|480|479|479|478|480|479|479|477|1800
1705438500000|2024-01-16 20:55:00|480|479|480|475|480|479|479|475|5300
1705501800000|2024-01-17 14:30:00|466|465|468|464|471|468|464|461|4100
1705502100000|2024-01-17 14:35:00|467|465|466|463|468|465|463|461|1600
1705502400000|2024-01-17 14:40:00|465|464|473|470|473|470|465|464|8100
1705502700000|2024-01-17 14:45:00|472|468|474|472|475|472|465|463|9700
1705503000000|2024-01-17 14:50:00|473|471|470|469|474|472|468|466|900
1705503300000|2024-01-17 14:55:00|469|468|464|461|469|469|462|460|4300
1705503600000|2024-01-17 15:00:00|463|460|469|466|469|466|462|460|1500
1705503900000|2024-01-17 15:05:00|468|465|470|467|470|467|467|465|200
1705504200000|2024-01-17 15:10:00|469|468|471|470|473|472|469|467|1800
1705504500000|2024-01-17 15:15:00|473|471|469|467|473|471|468|467|500
1705504800000|2024-01-17 15:20:00|468|465|473|470|473|471|467|465|1200
1705505100000|2024-01-17 15:25:00|472|471|469|467|472|471|468|467|700
1705505400000|2024-01-17 15:30:00|470|468|467|464|470|468|465|463|2900
1705505700000|2024-01-17 15:35:00|466|465|469|466|469|467|466|464|400
1705506000000|2024-01-17 15:40:00|468|467|469|467|470|468|468|465|600
1705506300000|2024-01-17 15:45:00|470|468|471|468|471|469|469|467|1200
1705506600000|2024-01-17 15:50:00|470|469|469|466|471|469|468|466|1300
1705506900000|2024-01-17 15:55:00|468|467|468|466|469|467|467|465|1700
1705507200000|2024-01-17 16:00:00|469|467|468|466|469|467|468|466|1200
1705507500000|2024-01-17 16:05:00|467|465|467|465|468|466|467|465|200
1705507800000|2024-01-17 16:10:00|466||467||467||466||0
1705508100000|2024-01-17 16:15:00|466|463|464|462|466|463|464|462|22900
1705508400000|2024-01-17 16:20:00|465|464|469|467|470|468|465|463|1800
1705508700000|2024-01-17 16:25:00|470|468|468|465|470|468|468|465|800
1705509000000|2024-01-17 16:30:00|469|466|468|467|469|467|468|465|300
1705509300000|2024-01-17 16:35:00|470|468|468|466|470|468|467|466|200
1705509600000|2024-01-17 16:40:00|469|467|467|465|469|467|466|465|3400
1705509900000|2024-01-17 16:45:00|466|463|466|464|467|464|466|463|400
1705510200000|2024-01-17 16:50:00|467|465|467|465|467|465|467|464|100
1705510500000|2024-01-17 16:55:00|466|466|466|464|467|466|466|464|300
1705510800000|2024-01-17 17:00:00|465|465|465|464|465|465|465|464|1300
1705511100000|2024-01-17 17:05:00|464|463|468|466|468|466|464|463|2900
1705511400000|2024-01-17 17:10:00|467|465|469|467|469|467|467|464|300
1705511700000|2024-01-17 17:15:00|470|468|470|468|470|469|470|467|1000
1705512000000|2024-01-17 17:20:00|471|467|468|465|471|469|467|465|300
1705512300000|2024-01-17 17:25:00|467|466|467|465|468|466|467|465|0
1705512600000|2024-01-17 17:30:00|466|464|469|467|470|468|466|464|1700
1705512900000|2024-01-17 17:35:00|468|466|468|467|469|467|467|465|1800
1705513200000|2024-01-17 17:40:00|469|466|468|466|469|467|468|465|600
1705513500000|2024-01-17 17:45:00|469|465|470|468|470|468|468|465|300
1705513800000|2024-01-17 17:50:00|469|467|470|469|470|469|469|467|800
1705514100000|2024-01-17 17:55:00|471|470|471|469|471|470|470|468|200
1705514400000|2024-01-17 18:00:00|472|470|471|469|472|470|470|468|0
1705514700000|2024-01-17 18:05:00|472|468|471|468|472|470|471|468|0
1705515000000|2024-01-17 18:10:00|470|469|470|467|470|469|470|467|0
1705515600000|2024-01-17 18:20:00||468||468||468||468|0
1705516200000|2024-01-17 18:30:00|468|467|468|465|468|467|468|465|1700
1705516500000|2024-01-17 18:35:00|467|466|467|465|467|466|467|465|500
1705516800000|2024-01-17 18:40:00|||||||||100
1705517100000|2024-01-17 18:45:00|466||467||467||466||1300
1705517400000|2024-01-17 18:50:00|||||||||400
1705517700000|2024-01-17 18:55:00|466|466|467|465|468|466|466|465|9000
1705518000000|2024-01-17 19:00:00|466|466|466|465|466|466|466|464|1700
1705518300000|2024-01-17 19:05:00|465|464|466|465|466|465|465|464|200
1705518600000|2024-01-17 19:10:00|||||||||1300
1705518900000|2024-01-17 19:15:00|||||||||3500
1705519200000|2024-01-17 19:20:00|467|466|469|467|469|467|466|465|700
1705519500000|2024-01-17 19:25:00|468|468|469|467|469|468|468|467|300
1705519800000|2024-01-17 19:30:00|470|468|468|466|470|468|467|465|200
1705520100000|2024-01-17 19:35:00|467|467|467|466|467|467|467|466|3000
1705520400000|2024-01-17 19:40:00||465||465||466||465|1200
1705520700000|2024-01-17 19:45:00||466||465||466||465|300
1705521300000|2024-01-17 19:55:00||466||465||466||465|0
1705521600000|2024-01-17 20:00:00|466|464|463|462|467|464|463|461|7000
1705521900000|2024-01-17 20:05:00|464|463|464|462|465|463|463|462|2000
1705522200000|2024-01-17 20:10:00|465|463|464|462|465|464|464|462|100
1705522500000|2024-01-17 20:15:00|463|461|464|462|464|462|462|461|6300
1705522800000|2024-01-17 20:20:00|463|461|463|461|464|462|463|461|100
1705523100000|2024-01-17 20:25:00|462|462|462|461|462|462|462|461|600
1705523400000|2024-01-17 20:30:00|463|462|462|461|463|462|462|461|3600
1705523700000|2024-01-17 20:35:00|463|462|464|463|465|463|463|462|1600
1705524000000|2024-01-17 20:40:00|465|462|465|464|465|464|465|462|1200
1705524300000|2024-01-17 20:45:00|466|465|466|465|466|465|465|464|1500
1705524600000|2024-01-17 20:50:00|467|464|465|464|467|466|465|463|3200
1705524900000|2024-01-17 20:55:00|466|463|468|461|468|465|465|461|12100
1705588200000|2024-01-18 14:30:00|472|468|464|461|472|468|463|461|4900
1705588500000|2024-01-18 14:35:00|463|458|459|457|464|461|459|457|1000
1705588800000|2024-01-18 14:40:00|460|458|462|460|463|461|457|455|3100
1705589100000|2024-01-18 14:45:00|461|459|460|457|463|460|459|457|1400
1705589400000|2024-01-18 14:50:00|462|460|467|464|467|465|461|459|3100
1705589700000|2024-01-18 14:55:00|466|465|469|466|469|467|465|462|4500
1705590000000|2024-01-18 15:00:00|470|467|461|460|471|470|461|460|17700
1705590300000|2024-01-18 15:05:00|462|459|467|464|467|464|460|459|1900
1705590600000|2024-01-18 15:10:00|468|465|467|465|468|466|464|462|4700
1705590900000|2024-01-18 15:15:00|468|466|473|470|473|472|468|465|12500
1705591200000|2024-01-18 15:20:00|475|471|468|465|475|473|468|465|6700
1705591500000|2024-01-18 15:25:00|467|463|464|461|468|465|463|460|3200
1705591800000|2024-01-18 15:30:00|463|460|463|461|463|461|460|459|1400
1705592100000|2024-01-18 15:35:00|464|462|459|457|464|462|458|455|4100
1705592400000|2024-01-18 15:40:00|458|456|460|457|460|458|457|455|500
1705592700000|2024-01-18 15:45:00|459|456|455|452|459|456|454|452|5500
1705593000000|2024-01-18 15:50:00|454|453|455|452|456|454|454|452|5000
1705593300000|2024-01-18 15:55:00|454|453|455|453|458|456|454|452|9000
1705593600000|2024-01-18 16:00:00|454|454|453|451|455|454|452|451|2500
1705593900000|2024-01-18 16:05:00|454|452|452|451|454|452|452|450|8900
1705594200000|2024-01-18 16:10:00|451|450|450|449|452|451|450|449|6500
1705594500000|2024-01-18 16:15:00|449|448|456|455|457|455|449|448|2700
1705594800000|2024-01-18 16:20:00|457|456|454|452|457|456|451|450|1900
1705595100000|2024-01-18 16:25:00|455|453|455|453|455|453|453|453|900
1705595400000|2024-01-18 16:30:00|454|452|454|452|455|452|453|451|400
1705595700000|2024-01-18 16:35:00|453|451|452|451|453|452|452|451|11400
1705596000000|2024-01-18 16:40:00|453|449|451|450|453|450|450|448|1500
1705596300000|2024-01-18 16:45:00|452|449|447|446|452|449|447|445|3200
1705596600000|2024-01-18 16:50:00|448|445|447|445|448|446|445|443|5700
1705596900000|2024-01-18 16:55:00|446|443|447|444|447|445|445|443|11200
1705597200000|2024-01-18 17:00:00|446|445|443|442|446|445|443|442|1400
1705597500000|2024-01-18 17:05:00|444|443|443|441|445|443|442|440|5900
1705597800000|2024-01-18 17:10:00|442|440|440|438|442|441|439|438|17500
1705598100000|2024-01-18 17:15:00|441|439|439|438|442|440|439|438|4500
1705598400000|2024-01-18 17:20:00|440|439|439|437|441|439|437|435|2400
1705598700000|2024-01-18 17:25:00|438|436|438|437|441|439|438|435|1900
1705599000000|2024-01-18 17:30:00|439|435|437|435|439|435|437|435|900
1705599300000|2024-01-18 17:35:00|438|436|436|434|438|436|435|434|500
1705599600000|2024-01-18 17:40:00|435|435|435|434|437|435|435|434|3200
1705599900000|2024-01-18 17:45:00|434|433|434|433|435|434|434|432|11400
1705600200000|2024-01-18 17:50:00|433|431|430|427|434|432|429|427|12500
1705600500000|2024-01-18 17:55:00|431|428|432|429|432|430|429|427|6000
1705600800000|2024-01-18 18:00:00|431|430|429|427|432|430|429|427|0
1705601100000|2024-01-18 18:05:00|428|428|430|427|430|428|428|427|0
1705601400000|2024-01-18 18:10:00|429|428|428|426|430|428|427|425|5800
1705601700000|2024-01-18 18:15:00|427|427|429|427|429|427|427|425|2100
1705602000000|2024-01-18 18:20:00|430|428|432|430|432|430|429|427|900
1705602300000|2024-01-18 18:25:00|431|429|430|428|432|430|429|428|3400
1705602600000|2024-01-18 18:30:00|429|427|431|428|431|430|427|426|3000
1705602900000|2024-01-18 18:35:00|430|429|430|428|430|429|429|427|1300
1705603200000|2024-01-18 18:40:00|429|427|430|429|431|429|429|427|900
1705603500000|2024-01-18 18:45:00|431|430|430|428|432|430|429|428|900
1705603800000|2024-01-18 18:50:00|429|429|429|428|430|429|429|428|2300
1705604100000|2024-01-18 18:55:00|430|426|428|426|430|427|428|426|6800
1705604400000|2024-01-18 19:00:00|427|425|426|425|428|425|426|425|500
1705604700000|2024-01-18 19:05:00|||||||||3700
1705605000000|2024-01-18 19:10:00|425|424|425|423|426|424|423|422|3200
1705605300000|2024-01-18 19:15:00|426|424|428|427|429|427|425|424|12500
1705605600000|2024-01-18 19:20:00|429|426|431|429|431|430|427|426|15400
1705605900000|2024-01-18 19:25:00|432|430|432|431|433|432|432|429|1600
1705606200000|2024-01-18 19:30:00|433|430|432|429|434|432|430|428|7900
1705606500000|2024-01-18 19:35:00|431|430|431|429|432|430|430|429|100
1705606800000|2024-01-18 19:40:00|432|430|431|429|432|430|431|429|1200
1705607100000|2024-01-18 19:45:00|432|430|431|430|432|430|429|427|2400
1705607400000|2024-01-18 19:50:00|432|429|430|429|432|430|430|428|1200
1705607700000|2024-01-18 19:55:00|429|428|428|426|430|429|427|426|2900
1705608000000|2024-01-18 20:00:00|427|425|428|427|428|427|426|425|6400
1705608300000|2024-01-18 20:05:00|430|426|432|430|432|431|429|426|11900
1705608600000|2024-01-18 20:10:00|433|431|433|431|433|432|433|430|3000
1705608900000|2024-01-18 20:15:00|432|432|431|429|433|432|431|429|6300
1705609200000|2024-01-18 20:20:00|432|430|431|430|432|430|430|429|1000
1705609500000|2024-01-18 20:25:00|430|429|431|429|432|430|430|429|2300
1705609800000|2024-01-18 20:30:00|430|430|429|427|430|430|429|427|800
1705610100000|2024-01-18 20:35:00|428|426|431|430|431|430|428|426|8100
1705610400000|2024-01-18 20:40:00|430|429|430|429|431|430|430|429|2900
1705610700000|2024-01-18 20:45:00|432|430|430|429|432|431|430|429|2000
1705611000000|2024-01-18 20:50:00|||||||||1700
1705611300000|2024-01-18 20:55:00|429|428|432|429|432|429|429|428|2700
1705674600000|2024-01-19 14:30:00|430|428|423|420|430|428|421|418|9400
1705674900000|2024-01-19 14:35:00|422|419|414|412|423|421|414|412|5100
1705675200000|2024-01-19 14:40:00|413|411|414|411|414|412|411|409|11600
1705675500000|2024-01-19 14:45:00|413|412|414|411|417|414|411|410|17200
1705675800000|2024-01-19 14:50:00|413|410|419|416|419|416|412|410|5200
1705676100000|2024-01-19 14:55:00|418|415|417|414|419|417|414|412|900
1705676400000|2024-01-19 15:00:00|416|415|413|410|418|416|412|410|1800
1705676700000|2024-01-19 15:05:00|412|409|411|409|413|411|410|409|3900
1705677000000|2024-01-19 15:10:00|412|410|414|412|415|414|411|409|400
1705677300000|2024-01-19 15:15:00|415|413|414|412|415|413|412|410|3900
1705677600000|2024-01-19 15:20:00|413|411|414|412|414|412|412|410|5400
1705677900000|2024-01-19 15:25:00|413|411|414|413|414|413|412|411|4200
1705678200000|2024-01-19 15:30:00|415|412|414|412|415|414|414|412|1900
1705678500000|2024-01-19 15:35:00|413|413|417|415|417|415|412|410|4000
1705678800000|2024-01-19 15:40:00|416|416|415|414|420|418|415|413|700
1705679100000|2024-01-19 15:45:00|416|413|415|413|416|415|413|411|2000
1705679400000|2024-01-19 15:50:00|414|414|415|413|416|414|414|412|8700
1705679700000|2024-01-19 15:55:00|416|412|413|412|416|414|413|412|900
1705680000000|2024-01-19 16:00:00|414|413|415|413|415|413|413|412|1200
1705680300000|2024-01-19 16:05:00|414|412|413|411|415|413|412|411|600
1705680600000|2024-01-19 16:10:00|414|412|414|412|415|413|412|411|700
1705680900000|2024-01-19 16:15:00|413|411|411|410|414|412|411|410|1900
1705681200000|2024-01-19 16:20:00|410|409|410|408|411|409|408|407|13000
1705681500000|2024-01-19 16:25:00|409|407|405|404|410|408|405|404|2800
1705681800000|2024-01-19 16:30:00|404|403|406|405|406|405|403|402|5000
1705682100000|2024-01-19 16:35:00|407|404|406|403|408|407|405|403|17300
1705682400000|2024-01-19 16:40:00|405|402|404|402|405|403|403|401|4200
1705682700000|2024-01-19 16:45:00|405|403|405|403|406|404|403|402|1900
1705683000000|2024-01-19 16:50:00|407|404|405|403|407|405|404|403|12100
1705683300000|2024-01-19 16:55:00|404|404|406|405|407|406|404|403|4100
1705683600000|2024-01-19 17:00:00|405|403|403|401|406|404|403|401|3800
1705683900000|2024-01-19 17:05:00|402|402|403|401|403|402|402|401|2000
1705684200000|2024-01-19 17:10:00|402|402|405|403|405|403|402|401|100
1705684500000|2024-01-19 17:15:00|404|402|405|403|405|403|404|402|200
1705684800000|2024-01-19 17:20:00|404|402|404|402|406|404|404|402|2500
1705685100000|2024-01-19 17:25:00|405|403|406|405|406|405|404|403|2600
1705685400000|2024-01-19 17:30:00|407|406|409|408|409|408|406|405|1600
1705685700000|2024-01-19 17:35:00|410|409|412|409|412|410|410|408|2600
1705686000000|2024-01-19 17:40:00|411|410|412|410|412|411|409|408|2100
1705686300000|2024-01-19 17:45:00|413|409|414|412|414|412|412|409|6000
1705686600000|2024-01-19 17:50:00|412|411|413|411|414|412|412|411|3100
1705686900000|2024-01-19 17:55:00|412|412|415|414|417|415|412|411|3400
1705687200000|2024-01-19 18:00:00|416|415|418|417|418|417|416|414|1200
1705687500000|2024-01-19 18:05:00|417|416|419|417|419|418|417|416|5200
1705687800000|2024-01-19 18:10:00|418|416|419|417|419|417|417|416|2300
1705688100000|2024-01-19 18:15:00|418|418|419|418|420|418|418|417|1100
1705688400000|2024-01-19 18:20:00|420|419|420|419|420|419|420|418|200
1705688700000|2024-01-19 18:25:00|421|420|424|422|425|423|421|420|5400
1705689000000|2024-01-19 18:30:00|425|423|425|423|426|424|423|422|5800
1705689300000|2024-01-19 18:35:00|424|424|427|424|428|427|424|423|7000
1705689600000|2024-01-19 18:40:00|426|425|423|422|427|426|423|422|3800
1705689900000|2024-01-19 18:45:00|424|423|425|423|426|424|423|422|8700
1705690200000|2024-01-19 18:50:00|426|424|429|426|430|428|424|424|1700
1705690500000|2024-01-19 18:55:00|430|427|429|427|430|428|428|427|3500
1705690800000|2024-01-19 19:00:00|428|428|426|424|429|428|425|424|3300
1705691100000|2024-01-19 19:05:00|425|423|427|424|427|425|423|422|1300
1705691400000|2024-01-19 19:10:00|426|423|428|426|429|427|425|422|3600
1705691700000|2024-01-19 19:15:00|429|427|427|425|429|427|426|424|1500
1705692000000|2024-01-19 19:20:00|426|424|427|425|428|426|426|424|3200
1705692300000|2024-01-19 19:25:00|426|426|426|425|427|426|426|424|1800
1705692600000|2024-01-19 19:30:00|427|424|426|425|428|426|426|424|1100
1705692900000|2024-01-19 19:35:00|427|426|429|427|430|429|427|425|5400
1705693200000|2024-01-19 19:40:00|430|428|430|429|432|430|429|427|4700
1705693500000|2024-01-19 19:45:00|429|428|430|428|430|429|429|427|500
1705693800000|2024-01-19 19:50:00|429|427|428|426|429|428|427|426|900
1705694100000|2024-01-19 19:55:00|427|425|426|424|427|425|426|424|100
1705694400000|2024-01-19 20:00:00|427|425|427|426|428|426|426|424|400
1705694700000|2024-01-19 20:05:00|428|425|430|428|430|428|427|425|2200
1705695000000|2024-01-19 20:10:00|429||429||430||429||400
1705695300000|2024-01-19 20:15:00|430|429|428|427|430|429|428|426|2300
1705695600000|2024-01-19 20:20:00|427|426|426|425|427|427|426|425|1200
1705695900000|2024-01-19 20:25:00|427|426|426|425|428|426|426|425|2300
1705696200000|2024-01-19 20:30:00|427|426|429|427|429|427|427|425|800
1705696500000|2024-01-19 20:35:00|430|429|429|427|430|429|428|427|7000
1705696800000|2024-01-19 20:40:00|428|428|428|427|429|428|428|427|2800
1705697100000|2024-01-19 20:45:00|429|428|429|428|429|428|429|428|1800
1705697400000|2024-01-19 20:50:00||427||428||428||427|1400
1705697700000|2024-01-19 20:55:00|428|427|430|427|430|427|428|427|6500
1705933800000|2024-01-22 14:30:00|424|420|424|420|424|420|408|406|6400
1705934100000|2024-01-22 14:35:00|423|419|423|421|427|424|422|419|11300
1705934400000|2024-01-22 14:40:00|424|420|420|418|426|424|419|417|200
1705934700000|2024-01-22 14:45:00|421|419|425|423|426|424|416|414|8800
1705935000000|2024-01-22 14:50:00|426|424|430|429|430|429|425|423|5700
1705935300000|2024-01-22 14:55:00|432|428|433|431|436|434|432|428|6600
1705935600000|2024-01-22 15:00:00|434|432|431|428|436|434|430|427|4700
1705935900000|2024-01-22 15:05:00|432|429|434|432|436|433|431|429|7700
1705936200000|2024-01-22 15:10:00|435|433|431|428|438|435|429|428|2500
1705936500000|2024-01-22 15:15:00|430|427|423|421|430|428|423|421|13400
1705936800000|2024-01-22 15:20:00|424|422|426|423|428|425|423|421|3500
1705937100000|2024-01-22 15:25:00|425|424|426|424|429|428|425|422|700
1705937400000|2024-01-22 15:30:00|425|423|426|423|427|425|425|422|100
1705937700000|2024-01-22 15:35:00|425|424|425|422|427|425|423|421|1000
1705938000000|2024-01-22 15:40:00|424|421|424|421|424|422|422|420|300
1705938300000|2024-01-22 15:45:00|425|422|426|424|429|426|424|421|800
1705938600000|2024-01-22 15:50:00|425|425|432|430|433|432|425|423|8300
1705938900000|2024-01-22 15:55:00|431|431|429|426|431|431|428|425|6700
1705939200000|2024-01-22 16:00:00|428|425|430|429|431|429|427|425|1200
1705939500000|2024-01-22 16:05:00|431|430|427|425|432|431|427|425|3400
1705939800000|2024-01-22 16:10:00|426|424|425|423|426|424|424|422|5800
1705940100000|2024-01-22 16:15:00|426|424|428|425|429|426|425|424|3700
1705940400000|2024-01-22 16:20:00|427|423|426|425|428|425|424|423|400
1705940700000|2024-01-22 16:25:00|427|424|426|423|429|427|425|423|400
1705941000000|2024-01-22 16:30:00|425|422|426|424|426|424|423|422|1600
1705941300000|2024-01-22 16:35:00|425|423|425|423|426|424|424|423|3300
1705941600000|2024-01-22 16:40:00|424|422|424|423|426|424|424|422|300
1705941900000|2024-01-22 16:45:00|425|424|424|423|426|424|424|422|4400
1705942200000|2024-01-22 16:50:00|425|424|425|424|426|424|424|423|300
1705942500000|2024-01-22 16:55:00|424|423|424|423|425|423|423|422|1100
1705942800000|2024-01-22 17:00:00|425|422|423|422|425|422|423|422|400
1705943100000|2024-01-22 17:05:00|422|421|426|424|426|424|422|421|3400
1705943400000|2024-01-22 17:10:00|427|425|429|426|429|426|427|425|1000
1705943700000|2024-01-22 17:15:00|428|427|429|426|429|428|427|426|3000
1705944000000|2024-01-22 17:20:00|430|427|431|429|431|429|430|427|500
1705944300000|2024-01-22 17:25:00|432|430|431|430|432|430|431|429|1100
1705944600000|2024-01-22 17:30:00|430|429|428|425|433|431|427|425|4800
1705944900000|2024-01-22 17:35:00|427|426|427|426|427|426|427|425|7200
1705945200000|2024-01-22 17:40:00|426|425|427|425|428|425|425|424|2000
1705945500000|2024-01-22 17:45:00|428|424|426|424|428|424|425|424|600
1705945800000|2024-01-22 17:50:00|425|423|422|421|425|423|422|421|13200
1705946100000|2024-01-22 17:55:00|423|422|424|422|424|422|423|422|2200
1705946400000|2024-01-22 18:00:00|423||424||424||423||0
1705946700000|2024-01-22 18:05:00|423|420|421|420|424|421|421|420|1100
1705947000000|2024-01-22 18:10:00|422|421|422|421|422|421|421|420|700
1705947300000|2024-01-22 18:15:00|421|420|423|421|424|423|421|420|6000
1705947600000|2024-01-22 18:20:00|422|422|423|421|423|422|422|421|200
1705947900000|2024-01-22 18:25:00|422|420|420|418|422|420|420|418|300
1705948200000|2024-01-22 18:30:00|421|419|420|418|421|419|420|418|0
1705948500000|2024-01-22 18:35:00|419|419|421|419|421|419|419|418|200
1705948800000|2024-01-22 18:40:00|420|418|419|416|421|418|418|416|800
1705949100000|2024-01-22 18:45:00|420|417|418|416|420|418|417|416|2300
1705949400000|2024-01-22 18:50:00|417|415|418|416|420|418|416|415|3100
1705949700000|2024-01-22 18:55:00|417|415|417|415|418|415|416|415|1700
1705950000000|2024-01-22 19:00:00|418|416|418|416|419|417|417|415|7000
1705950600000|2024-01-22 19:10:00|417|415|412|410|417|415|412|410|1000
1705950900000|2024-01-22 19:15:00|413|411|412|410|413|411|411|409|1300
1705951200000|2024-01-22 19:20:00|411|408|410|409|411|409|407|406|12000
1705951500000|2024-01-22 19:25:00|409|407|409|407|409|408|408|407|5800
1705951800000|2024-01-22 19:30:00|408|406|406|405|409|406|406|405|4500
1705952100000|2024-01-22 19:35:00|407|404|409|407|411|409|406|404|1200
1705952400000|2024-01-22 19:40:00|410|408|408|406|410|409|406|404|1300
1705952700000|2024-01-22 19:45:00|409|407|410|408|410|408|408|406|400
1705953000000|2024-01-22 19:50:00|411|409|410|408|411|409|409|407|100
1705953300000|2024-01-22 19:55:00|411|409|411|408|411|410|410|408|900
1705953600000|2024-01-22 20:00:00|410|409|414|412|414|412|410|408|500
1705953900000|2024-01-22 20:05:00|415|413|416|413|416|413|413|412|2700
1705954200000|2024-01-22 20:10:00|417|414|416|414|417|415|416|414|100
1705954500000|2024-01-22 20:15:00|417|415|418|416|418|416|416|414|1100
1705954800000|2024-01-22 20:20:00|419|417|419|418|420|418|418|417|3700
1705955100000|2024-01-22 20:25:00|421|419|421|420|422|421|420|419|3200
1705955400000|2024-01-22 20:30:00|422|419|422|421|422|421|420|419|2900
1705955700000|2024-01-22 20:35:00|423|422|422|421|423|422|422|421|1600
1705956000000|2024-01-22 20:40:00|421|419|421|419|421|420|420|418|800
1705956300000|2024-01-22 20:45:00|420|418|420|418|420|418|420|418|300
1705956600000|2024-01-22 20:50:00|421|419|419|416|421|419|419|416|300
1705956900000|2024-01-22 20:55:00|420|418|422|418|422|419|420|418|1200
1706020200000|2024-01-23 14:30:00|410|406|410|408|411|410|407|404|10400
1706020500000|2024-01-23 14:35:00|409|406|412|410|413|411|408|405|7400
1706020800000|2024-01-23 14:40:00|414|411|413|411|415|413|411|410|7000
1706021100000|2024-01-23 14:45:00|412|410|408|406|413|410|407|406|2900
1706021400000|2024-01-23 14:50:00|407|405|409|407|410|408|406|405|3300
1706021700000|2024-01-23 14:55:00|410|408|410|408|410|409|408|406|2600
1706022000000|2024-01-23 15:00:00|411|407|415|413|415|413|410|407|2700
1706022300000|2024-01-23 15:05:00|414|414|414|412|415|414|413|411|2200
1706022600000|2024-01-23 15:10:00|416|415|418|415|420|418|416|415|11400
1706022900000|2024-01-23 15:15:00|419|416|421|420|421|420|417|415|7400
1706023200000|2024-01-23 15:20:00|420|419|418|416|421|419|417|416|1400
1706023500000|2024-01-23 15:25:00|419|415|418|416|419|416|417|415|1200
1706023800000|2024-01-23 15:30:00|419|415|415|412|419|415|414|412|500
1706024100000|2024-01-23 15:35:00|414|411|418|415|418|415|413|411|100
1706024400000|2024-01-23 15:40:00|419|416|419|416|420|418|417|415|1100
1706024700000|2024-01-23 15:45:00|418|417|418|415|419|417|417|415|0
1706025000000|2024-01-23 15:50:00|417|414|414|412|417|414|414|412|700
1706025300000|2024-01-23 15:55:00|415|413|415|413|415|413|414|411|0
1706025600000|2024-01-23 16:00:00|416|414|416|413|416|414|415|413|200
1706025900000|2024-01-23 16:05:00|415|414|416|414|416|415|415|413|0
1706026200000|2024-01-23 16:10:00|417|415|413|412|417|416|413|411|600
1706026500000|2024-01-23 16:15:00|414|411|413|411|415|412|413|411|300
1706026800000|2024-01-23 16:20:00|414|412|415|414|415|414|413|412|300
1706027100000|2024-01-23 16:25:00|416|415|418|416|419|417|415|413|0
1706027400000|2024-01-23 16:30:00|419|417|415|413|419|417|414|413|100
1706027700000|2024-01-23 16:35:00|414|412|416|414|416|414|414|412|200
1706028000000|2024-01-23 16:40:00|415|415|417|415|417|415|415|415|0
1706028300000|2024-01-23 16:45:00|416|414|416|414|417|415|415|414|500
1706028600000|2024-01-23 16:50:00|417|415|418|416|418|416|416|415|100
1706028900000|2024-01-23 16:55:00|419|417|420|417|420|419|419|417|4000
1706029200000|2024-01-23 17:00:00|419|418|419|417|420|418|419|417|0
1706029500000|2024-01-23 17:05:00|418|416|420|418|420|418|418|416|1200
1706029800000|2024-01-23 17:10:00|419|417|420|417|420|418|418|416|700
1706030100000|2024-01-23 17:15:00|419|418|419|418|420|418|419|417|100
1706030400000|2024-01-23 17:20:00|420|419|419|417|420|419|418|417|600
1706030700000|2024-01-23 17:25:00|420|418|418|417|420|418|418|417|0
1706031000000|2024-01-23 17:30:00|419|418|419|418|420|419|418|418|500
1706031300000|2024-01-23 17:35:00|420|419|420|418|420|419|419|418|5200
1706031600000|2024-01-23 17:40:00|419|417|416|415|420|417|416|415|1700
1706031900000|2024-01-23 17:45:00|415|414|416|414|417|415|415|413|600
1706032200000|2024-01-23 17:50:00|415|413|415|413|416|414|414|413|1100
1706032500000|2024-01-23 17:55:00|416|414|416|414|417|415|416|414|0
1706032800000|2024-01-23 18:00:00|415||416||416||415||0
1706033100000|2024-01-23 18:05:00|415|412|417|415|417|415|414|412|300
1706033400000|2024-01-23 18:10:00|418|416|416|413|418|416|415|413|3000
1706033700000|2024-01-23 18:15:00|415|414|414|413|416|415|414|413|600
1706034000000|2024-01-23 18:20:00|415|412|414|412|415|412|413|412|1000
1706034300000|2024-01-23 18:25:00|413||414||414||413||0
1706034600000|2024-01-23 18:30:00|413|411|413|411|413|411|412|410|700
1706034900000|2024-01-23 18:35:00|412|410|412|411|413|411|412|410|100
1706035200000|2024-01-23 18:40:00|413|412|413|412|413|412|413|411|0
1706035500000|2024-01-23 18:45:00|414|411|414|413|414|413|414|411|300
1706035800000|2024-01-23 18:50:00|415|412|414|412|415|412|414|412|400
1706036100000|2024-01-23 18:55:00|413|411|414|412|414|412|413|411|100
1706036400000|2024-01-23 19:00:00|413|413|414|412|414|413|413|411|0
1706036700000|2024-01-23 19:05:00|415|413|415|413|415|414|414|412|0
1706037000000|2024-01-23 19:10:00|414|412|414|412|415|413|414|412|0
1706037600000|2024-01-23 19:20:00|413|411|413|411|413|412|413|411|500
1706037900000|2024-01-23 19:25:00|412||413||413||412||0
1706038500000|2024-01-23 19:35:00|412||413||413||412||0
1706038800000|2024-01-23 19:40:00|412|412|413|411|413|412|412|411|1100
1706039100000|2024-01-23 19:45:00||412||412||412||412|0
1706039400000|2024-01-23 19:50:00|412|410|412|411|412|411|412|410|3400
1706039700000|2024-01-23 19:55:00|413||412||413||412||1500
1706040000000|2024-01-23 20:00:00|413|410|411|408|413|410|410|408|4400
1706040300000|2024-01-23 20:05:00|410|409|412|410|412|410|410|409|0
1706040600000|2024-01-23 20:10:00|413|411|413|411|414|412|412|410|0
1706040900000|2024-01-23 20:15:00|414||413||414||412||0
1706041200000|2024-01-23 20:20:00|412|412|412|411|413|412|412|411|900
1706041500000|2024-01-23 20:25:00|411|410|412|410|412|410|411|410|1600
1706042100000|2024-01-23 20:35:00|411|409|410|409|411|409|410|409|1200
1706042400000|2024-01-23 20:40:00|411|410|410|409|411|410|410|409|2900
1706042700000|2024-01-23 20:45:00|411|410|410|409|411|410|410|409|2400
1706043000000|2024-01-23 20:50:00|411|408|409|408|411|408|409|408|1400
1706043300000|2024-01-23 20:55:00|408|407|410|408|410|408|407|406|8400
1706106600000|2024-01-24 14:30:00|420|418|420|418|425|421|418|414|9900
1706106900000|2024-01-24 14:35:00|421|417|425|423|428|425|418|416|11800
1706107200000|2024-01-24 14:40:00|427|424|429|428|430|429|426|423|10400
1706107500000|2024-01-24 14:45:00|431|427|422|419|432|427|420|418|5500
1706107800000|2024-01-24 14:50:00|421|420|417|416|423|420|417|415|5200
1706108100000|2024-01-24 14:55:00|416|415|413|411|417|415|412|410|10300
1706108400000|2024-01-24 15:00:00|414|412|415|413|415|413|412|411|4500
1706108700000|2024-01-24 15:05:00|414|412|415|413|415|413|412|411|3100
1706109000000|2024-01-24 15:10:00|417|414|417|414|417|415|413|411|1400
1706109300000|2024-01-24 15:15:00|416|415|416|414|418|417|415|414|1100
1706109600000|2024-01-24 15:20:00|415|413|415|413|416|414|414|413|1600
1706109900000|2024-01-24 15:25:00|414|414|415|412|415|414|413|412|2900
1706110200000|2024-01-24 15:30:00|414|413|412|410|416|413|411|410|2200
1706110500000|2024-01-24 15:35:00|411|411|411|409|412|411|407|406|1500
1706110800000|2024-01-24 15:40:00|412|410|415|413|415|413|411|409|4200
1706111100000|2024-01-24 15:45:00|414|412|418|416|418|416|414|412|1400
1706111400000|2024-01-24 15:50:00|417|414|415|413|417|414|414|412|1100
1706111700000|2024-01-24 15:55:00|416|414|417|416|417|416|415|413|900
1706112000000|2024-01-24 16:00:00|418|417|417|415|419|418|417|414|1000
1706112300000|2024-01-24 16:05:00|416|414|415|413|416|415|415|413|200
1706112600000|2024-01-24 16:10:00|414|412|412|411|414|412|412|411|1100
1706112900000|2024-01-24 16:15:00|411|410|411|409|412|410|410|409|11600
1706113200000|2024-01-24 16:20:00|410|410|412|411|413|411|410|410|0
1706113500000|2024-01-24 16:25:00|413|410|413|411|414|413|411|410|3300
1706113800000|2024-01-24 16:30:00|414|412|413|410|414|413|413|410|200
1706114100000|2024-01-24 16:35:00|412|411|411|410|413|411|411|410|1800
1706114400000|2024-01-24 16:40:00|410|409|410|409|411|409|410|409|600
1706114700000|2024-01-24 16:45:00|411|410|411|409|412|411|410|409|6700
1706115000000|2024-01-24 16:50:00|410|410|411|410|411|410|410|408|600
1706115300000|2024-01-24 16:55:00|412|411|413|412|413|412|412|411|200
1706115600000|2024-01-24 17:00:00|414|413|413|412|414|413|413|411|100
1706115900000|2024-01-24 17:05:00|414||413||414||413||2200
1706116200000|2024-01-24 17:10:00|414|411|414|411|414|411|413|411|1000
1706116500000|2024-01-24 17:15:00|413|410|412|411|413|411|411|410|800
1706116800000|2024-01-24 17:20:00|413|410|413|411|413|412|413|410|5800
1706117100000|2024-01-24 17:25:00|412|410|412|410|413|410|412|410|8900
1706117400000|2024-01-24 17:30:00||411||411||411||410|700
1706117700000|2024-01-24 17:35:00|414|410|414|413|414|413|413|410|600
1706118000000|2024-01-24 17:40:00|415|412|414|412|415|413|414|412|2300
1706118300000|2024-01-24 17:45:00|413|413|412|411|413|413|412|410|200
1706118600000|2024-01-24 17:50:00|413||413||413||413||100
1706118900000|2024-01-24 17:55:00|412|410|413|412|413|412|412|410|900
1706119200000|2024-01-24 18:00:00|412|411|412|410|412|412|411|410|3000
1706119500000|2024-01-24 18:05:00|411|411|408|407|411|411|408|406|2800
1706119800000|2024-01-24 18:10:00|409|406|407|406|409|406|406|405|7400
1706120100000|2024-01-24 18:15:00|406|405|404|403|406|405|404|403|2900
1706120400000|2024-01-24 18:20:00|405||404||405||404||1300
1706120700000|2024-01-24 18:25:00|405|404|406|405|406|405|404|403|1300
1706121000000|2024-01-24 18:30:00|405|404|405|403|405|404|404|403|2800
1706121300000|2024-01-24 18:35:00|404||404||405||404||500
1706121600000|2024-01-24 18:40:00|403|402|404|403|405|403|403|402|2000
1706121900000|2024-01-24 18:45:00|403|402|404|402|404|403|403|402|1600
1706122200000|2024-01-24 18:50:00|403||403||404||403||1700
1706122500000|2024-01-24 18:55:00|||||||||100
1706122800000|2024-01-24 19:00:00|404||404||404||403||5000
1706123100000|2024-01-24 19:05:00|403|403|403|402|403|403|403|402|0
1706123400000|2024-01-24 19:10:00|402|401|402|401|403|402|402|401|2200
1706123700000|2024-01-24 19:15:00|401|400|401|400|402|401|401|400|1800
1706124000000|2024-01-24 19:20:00|402|401|402|400|402|401|402|400|700
1706124300000|2024-01-24 19:25:00|400|399|400|399|400|399|400|399|1000
1706124600000|2024-01-24 19:30:00|399|398|400|399|401|400|399|398|5200
1706124900000|2024-01-24 19:35:00|401|398|402|400|402|400|400|398|1300
1706125500000|2024-01-24 19:45:00|||||||||200
1706125800000|2024-01-24 19:50:00|403|401|403|401|403|402|403|401|2500
1706126100000|2024-01-24 19:55:00|404|402|405|403|405|403|404|402|2600
1706126400000|2024-01-24 20:00:00|404|404|406|404|406|405|404|403|2900
1706126700000|2024-01-24 20:05:00|405|403|405|403|406|405|405|403|100
1706127000000|2024-01-24 20:10:00|406|404|405|403|406|404|404|403|8700
1706127300000|2024-01-24 20:15:00|404|404|405|403|405|404|404|403|1700
1706127600000|2024-01-24 20:20:00|404||404||404||404||700
1706127900000|2024-01-24 20:25:00|403|402|404|403|404|403|403|402|600
1706128200000|2024-01-24 20:30:00||402||403||403||402|200
1706128500000|2024-01-24 20:35:00|405|404|406|404|406|405|404|403|2400
1706128800000|2024-01-24 20:40:00|408|405|408|407|408|407|408|404|2000
1706129100000|2024-01-24 20:45:00|407|406|407|406|408|406|407|406|3600
1706129400000|2024-01-24 20:50:00|406|405|406|405|406|405|406|405|3500
1706129700000|2024-01-24 20:55:00|405|404|407|404|407|404|405|404|8900
1706193000000|2024-01-25 14:30:00|406|402|412|410|415|411|402|400|19300
1706193300000|2024-01-25 14:35:00|415|412|408|406|417|414|407|405|11800
1706193600000|2024-01-25 14:40:00|409|405|406|404|410|408|405|403|3400
1706193900000|2024-01-25 14:45:00|408|405|406|404|409|406|405|403|1500
1706194200000|2024-01-25 14:50:00|405|405|410|407|410|408|405|404|700
1706194500000|2024-01-25 14:55:00|412|408|412|410|415|412|411|408|7200
1706194800000|2024-01-25 15:00:00|414|411|411|408|415|414|410|408|800
1706195100000|2024-01-25 15:05:00|410|409|411|408|412|409|409|406|100
1706195400000|2024-01-25 15:10:00|412|409|412|409|413|411|410|408|0
1706195700000|2024-01-25 15:15:00|413|410|411|408|414|411|410|408|1300
1706196000000|2024-01-25 15:20:00|409|409|411|408|412|410|408|406|200
1706196300000|2024-01-25 15:25:00|409|406|408|406|409|407|406|405|1300
1706196600000|2024-01-25 15:30:00|407|405|407|405|408|405|406|405|100
1706196900000|2024-01-25 15:35:00|406|404|405|403|407|405|404|403|2300
1706197200000|2024-01-25 15:40:00|404|402|403|401|405|402|402|400|5400
1706197500000|2024-01-25 15:45:00|404|402|404|402|404|402|402|402|400
1706197800000|2024-01-25 15:50:00|405|403|407|405|407|405|405|403|500
1706198100000|2024-01-25 15:55:00|406|404|406|403|407|405|404|402|1300
1706198400000|2024-01-25 16:00:00|405|404|406|404|406|404|404|402|8600
1706198700000|2024-01-25 16:05:00|407|405|405|403|408|406|405|403|1700
1706199000000|2024-01-25 16:10:00|406|404|408|407|409|408|406|403|9600
1706199300000|2024-01-25 16:15:00|409|408|412|409|412|410|409|407|3500
1706199600000|2024-01-25 16:20:00|411|410|414|412|414|412|410|409|3300
1706199900000|2024-01-25 16:25:00|412|410|416|414|416|415|412|410|8200
1706200200000|2024-01-25 16:30:00|415|412|413|411|415|412|413|411|3500
1706200500000|2024-01-25 16:35:00|414|412|413|410|414|412|412|409|1900
1706200800000|2024-01-25 16:40:00|412|409|412|410|413|411|412|409|0
1706201100000|2024-01-25 16:45:00|413|411|411|410|413|411|411|410|100
1706201400000|2024-01-25 16:50:00|410|409|409|407|410|409|408|406|3700
1706201700000|2024-01-25 16:55:00|408|406|407|406|409|406|407|406|200
1706202000000|2024-01-25 17:00:00||405||405||405||404|700
1706202600000|2024-01-25 17:10:00|405|404|405|404|405|404|405|404|2200
1706202900000|2024-01-25 17:15:00|407|405|407|405|407|405|407|405|400
1706203500000|2024-01-25 17:25:00||406||406||406||406|0
1706203800000|2024-01-25 17:30:00|405|405|407|405|407|405|405|404|6900
1706204100000|2024-01-25 17:35:00||406||405||406||404|700
1706204400000|2024-01-25 17:40:00|408|406|408|406|409|407|407|406|1000
1706204700000|2024-01-25 17:45:00|407||407||408||407||1200
1706205300000|2024-01-25 17:55:00|408|407|408|406|408|407|407|406|400
1706205600000|2024-01-25 18:00:00|409|407|410|408|410|408|408|407|2300
1706205900000|2024-01-25 18:05:00|409|409|411|408|411|409|409|406|3600
1706206200000|2024-01-25 18:10:00|410||412||412||410||700
1706206500000|2024-01-25 18:15:00|413|409|411|410|413|411|411|408|3100
1706206800000|2024-01-25 18:20:00|412|408|411|409|412|410|411|408|1300
1706207100000|2024-01-25 18:25:00|412|410|411|409|412|410|411|409|200
1706207400000|2024-01-25 18:30:00|409|408|410|408|410|408|409|408|700
1706207700000|2024-01-25 18:35:00|411|409|412|410|412|410|411|408|900
1706208000000|2024-01-25 18:40:00|||||||||1900
1706208300000|2024-01-25 18:45:00|411|409|412|410|412|410|410|409|1500
1706208600000|2024-01-25 18:50:00||409||409||409||409|700
1706208900000|2024-01-25 18:55:00||410||410||411||410|700
1706209200000|2024-01-25 19:00:00|411|409|411|409|411|409|410|409|1500
1706209500000|2024-01-25 19:05:00|410||411||411||410||4000
1706209800000|2024-01-25 19:10:00|410|410|412|410|413|412|410|410|2000
1706210100000|2024-01-25 19:15:00|413|411|411|409|413|411|409|407|700
1706210400000|2024-01-25 19:20:00|412|410|413|411|413|411|412|410|400
1706210700000|2024-01-25 19:25:00|412|410|414|412|414|412|412|410|1300
1706211000000|2024-01-25 19:30:00|413|413|415|413|415|414|413|412|3400
1706211300000|2024-01-25 19:35:00|417|414|417|416|417|416|416|414|6300
1706211600000|2024-01-25 19:40:00|418|415|417|415|418|416|416|414|2300
1706211900000|2024-01-25 19:45:00|416|414|415|412|417|415|415|412|700
1706212200000|2024-01-25 19:50:00|414|413|417|415|417|415|414|413|1000
1706212500000|2024-01-25 19:55:00|418|416|418|416|418|416|417|415|1600
1706212800000|2024-01-25 20:00:00|417|415|417|415|417|416|417|415|2100
1706213100000|2024-01-25 20:05:00|416|416|418|416|418|416|416|416|6000
1706213400000|2024-01-25 20:10:00|417|415|419|416|419|416|417|415|300
1706213700000|2024-01-25 20:15:00|417|417|419|418|419|418|417|416|5300
1706214000000|2024-01-25 20:20:00|418|417|417|415|419|417|417|415|600
1706214300000|2024-01-25 20:25:00|418|416|418|416|418|417|418|416|1000
1706214600000|2024-01-25 20:30:00||417||417||417||417|1000
1706214900000|2024-01-25 20:35:00|417|416|417|415|417|416|416|415|2400
1706215200000|2024-01-25 20:40:00|416||417||417||416||500
1706215500000|2024-01-25 20:45:00|416||416||416||416||1900
1706215800000|2024-01-25 20:50:00|418|416|418|417|418|417|418|416|4500
1706216100000|2024-01-25 20:55:00|417|416|418|415|418|417|417|415|1400
1706279400000|2024-01-26 14:30:00|432|431|430|428|437|434|427|425|18900
1706279700000|2024-01-26 14:35:00|431|429|434|432|435|433|430|428|15800
1706280000000|2024-01-26 14:40:00|435|433|433|431|440|438|433|431|19900
1706280300000|2024-01-26 14:45:00|434|432|433|431|438|436|431|429|10900
1706280600000|2024-01-26 14:50:00|432|432|432|430|434|433|429|428|7600
1706280900000|2024-01-26 14:55:00|433|431|440|437|440|438|433|431|13200
1706281200000|2024-01-26 15:00:00|439|438|434|432|441|439|432|430|7400
1706281500000|2024-01-26 15:05:00|435|433|432|431|435|434|431|429|7500
1706281800000|2024-01-26 15:10:00|434|432|436|433|436|434|431|430|3000
1706282100000|2024-01-26 15:15:00|435|432|430|429|436|432|430|428|6300
1706282400000|2024-01-26 15:20:00|429|428|428|426|430|429|426|425|2200
1706282700000|2024-01-26 15:25:00|429|427|431|429|431|429|427|426|1700
1706283000000|2024-01-26 15:30:00|430|430|434|432|437|435|430|428|4800
1706283300000|2024-01-26 15:35:00|435|433|438|436|438|437|434|433|3400
1706283600000|2024-01-26 15:40:00|436|435|436|434|437|435|435|433|6500
1706283900000|2024-01-26 15:45:00|435|433|437|435|437|435|435|433|1300
1706284200000|2024-01-26 15:50:00|438|436|440|438|440|438|437|435|7500
1706284500000|2024-01-26 15:55:00|439|439|441|439|442|440|439|438|5600
1706284800000|2024-01-26 16:00:00|440|440|439|438|440|440|439|438|3100
1706285100000|2024-01-26 16:05:00|440|439|444|442|444|442|439|438|6200
1706285400000|2024-01-26 16:10:00|443|443|440|438|443|443|440|438|3000
1706285700000|2024-01-26 16:15:00|441|439|443|441|443|441|440|438|4200
1706286000000|2024-01-26 16:20:00|442|442|442|441|442|442|442|441|500
1706286300000|2024-01-26 16:25:00|443|442|445|444|445|444|443|441|2600
1706286600000|2024-01-26 16:30:00|446|445|447|446|447|446|445|443|13200
1706286900000|2024-01-26 16:35:00|446|445|440|438|447|445|440|438|6200
1706287200000|2024-01-26 16:40:00|441|439|442|440|443|441|438|437|2400
1706287500000|2024-01-26 16:45:00|441|439|443|442|444|443|441|439|4900
1706287800000|2024-01-26 16:50:00|444|443|447|446|447|446|444|442|4400
1706288100000|2024-01-26 16:55:00|448|447|449|446|449|447|448|446|2500
1706288400000|2024-01-26 17:00:00|448|447|449|447|449|448|448|446|6600
1706288700000|2024-01-26 17:05:00|448|446|443|442|449|446|443|442|5800
1706289000000|2024-01-26 17:10:00|444|443|446|444|446|444|443|442|2500
1706289300000|2024-01-26 17:15:00|447|445|446|444|448|446|445|444|2400
1706289600000|2024-01-26 17:20:00|447|445|446|444|447|446|445|443|2900
1706289900000|2024-01-26 17:25:00|445|443|446|444|446|444|443|442|2600
1706290200000|2024-01-26 17:30:00|447|445|445|442|447|445|444|442|2800
1706290500000|2024-01-26 17:35:00|444|443|448|445|448|447|444|443|4000
1706290800000|2024-01-26 17:40:00|447|446|448|447|448|447|447|445|5800
1706291100000|2024-01-26 17:45:00|447|446|445|443|448|447|444|442|6300
1706291400000|2024-01-26 17:50:00|444|442|442|440|445|443|440|439|7500
1706291700000|2024-01-26 17:55:00|441|439|441|440|442|440|440|439|2600
1706292000000|2024-01-26 18:00:00|442|439|441|440|444|442|441|439|300
1706292300000|2024-01-26 18:05:00|442|439|445|442|445|443|442|439|400
1706292600000|2024-01-26 18:10:00|446|443|444|443|446|444|444|443|1100
1706292900000|2024-01-26 18:15:00|445|444|441|440|445|444|441|439|2800
1706293200000|2024-01-26 18:20:00|442|441|444|442|444|442|441|440|2600
1706293500000|2024-01-26 18:25:00|445|443|446|445|446|445|444|442|4200
1706293800000|2024-01-26 18:30:00|445|444|446|445|447|446|445|443|3300
1706294100000|2024-01-26 18:35:00|447|446|447|446|448|447|446|445|3700
1706294400000|2024-01-26 18:40:00|448|445|447|445|448|446|446|445|800
1706294700000|2024-01-26 18:45:00|448|446|446|445|448|446|446|445|700
1706295000000|2024-01-26 18:50:00|447|444|446|444|447|444|446|444|1100
1706295300000|2024-01-26 18:55:00|445|445|446|445|446|445|445|444|1000
1706295600000|2024-01-26 19:00:00|445|444|446|445|447|445|445|444|900
1706295900000|2024-01-26 19:05:00|447||447||447||447||400
1706296200000|2024-01-26 19:10:00||446||446||446||446|300
1706296500000|2024-01-26 19:15:00|448|447|447|446|448|447|447|445|3100
1706296800000|2024-01-26 19:20:00|446|445|446|444|446|446|446|444|600
1706297100000|2024-01-26 19:25:00|445|445|446|445|446|445|445|444|500
1706297400000|2024-01-26 19:30:00|445|444|444|442|445|444|443|442|500
1706297700000|2024-01-26 19:35:00|446|443|446|445|446|445|446|442|1400
1706298000000|2024-01-26 19:40:00|447||446||447||446||100
1706298300000|2024-01-26 19:45:00|445|444|444|443|445|444|443|441|2800
1706298600000|2024-01-26 19:50:00|445|444|445|444|446|445|445|443|1500
1706298900000|2024-01-26 19:55:00||443||443||444||443|500
1706299200000|2024-01-26 20:00:00||444||444||444||443|200
1706299500000|2024-01-26 20:05:00|446|443|446|445|446|445|446|443|1200
1706299800000|2024-01-26 20:10:00|447||447||447||446||400
1706300100000|2024-01-26 20:15:00|446|444|445|443|447|444|445|443|3500
1706300400000|2024-01-26 20:20:00||444||443||444||443|500
1706300700000|2024-01-26 20:25:00|444|444|444|442|444|444|444|442|1400
1706301000000|2024-01-26 20:30:00|445|443|445|443|445|443|445|443|500
1706301300000|2024-01-26 20:35:00||444||443||444||443|1900
1706301600000|2024-01-26 20:40:00|446|444|446|445|446|445|446|444|3500
1706301900000|2024-01-26 20:45:00|447|446|448|447|448|447|447|446|8500
1706302200000|2024-01-26 20:50:00|449|448|448|447|449|448|448|447|8000
1706302500000|2024-01-26 20:55:00|449|448|449|447|450|449|449|447|21400
1706538600000|2024-01-29 14:30:00|455|453|439|437|456|453|438|437|18600
1706538900000|2024-01-29 14:35:00|438|434|443|441|444|442|433|430|10500
1706539200000|2024-01-29 14:40:00|444|440|447|444|448|446|438|435|6800
1706539500000|2024-01-29 14:45:00|446|443|442|440|446|444|441|439|1200
1706539800000|2024-01-29 14:50:00|443|441|440|439|444|441|439|437|600
1706540100000|2024-01-29 14:55:00|442|440|448|446|449|446|441|439|1200
1706540400000|2024-01-29 15:00:00|449|445|447|445|449|447|447|445|1000
1706540700000|2024-01-29 15:05:00|448|446|452|450|452|451|448|446|5800
1706541000000|2024-01-29 15:10:00|454|451|459|457|459|458|453|451|16300
1706541300000|2024-01-29 15:15:00|458|456|459|458|459|458|456|454|4900
1706541600000|2024-01-29 15:20:00|460|459|458|456|462|460|458|456|5100
1706541900000|2024-01-29 15:25:00|457|455|458|455|458|457|453|450|2200
1706542200000|2024-01-29 15:30:00|457|456|453|451|458|456|453|451|3000
1706542500000|2024-01-29 15:35:00|454|452|455|453|457|455|453|451|1700
1706542800000|2024-01-29 15:40:00|454|452|458|456|458|457|454|452|3200
1706543100000|2024-01-29 15:45:00|457|455|461|459|461|460|457|455|1700
1706543400000|2024-01-29 15:50:00|462|460|464|462|466|465|462|460|10100
1706543700000|2024-01-29 15:55:00|465|463|472|470|472|470|464|462|5800
1706544000000|2024-01-29 16:00:00|473|471|467|465|475|472|467|465|19400
1706544300000|2024-01-29 16:05:00|468|466|470|468|470|468|464|463|3700
1706544600000|2024-01-29 16:10:00|469|467|468|466|470|468|467|465|12400
1706544900000|2024-01-29 16:15:00|469|467|473|471|473|472|469|467|5900
1706545200000|2024-01-29 16:20:00|474|472|475|473|476|474|473|471|5700
1706545500000|2024-01-29 16:25:00|474|472|472|470|475|473|472|470|3000
1706545800000|2024-01-29 16:30:00|473|471|470|468|475|473|468|466|6000
1706546100000|2024-01-29 16:35:00|469|469|471|470|472|470|469|468|300
1706546400000|2024-01-29 16:40:00|470|469|474|472|474|472|470|469|5500
1706546700000|2024-01-29 16:45:00|473|471|474|472|474|473|472|471|3400
1706547000000|2024-01-29 16:50:00|473|473|470|469|475|474|470|469|4100
1706547300000|2024-01-29 16:55:00|469|468|469|468|470|469|467|465|600
1706547600000|2024-01-29 17:00:00|470|469|466|463|471|469|465|463|7500
1706547900000|2024-01-29 17:05:00|465|462|460|458|466|462|460|458|4200
1706548200000|2024-01-29 17:10:00|461|460|464|461|464|462|460|460|4200
1706548500000|2024-01-29 17:15:00|463|462|462|460|464|462|462|460|2900
1706548800000|2024-01-29 17:20:00|463|461|464|462|465|464|461|461|2400
1706549100000|2024-01-29 17:25:00|463|461|460|457|464|462|459|457|3200
1706549400000|2024-01-29 17:30:00|459|458|459|457|460|458|458|456|200
1706549700000|2024-01-29 17:35:00|458|456|455|454|459|457|455|454|3200
1706550000000|2024-01-29 17:40:00|456|453|456|454|456|454|454|452|1000
1706550300000|2024-01-29 17:45:00|457|453|452|450|457|455|450|448|1400
1706550600000|2024-01-29 17:50:00|451|451|451|448|452|451|450|448|800
1706550900000|2024-01-29 17:55:00|450|449|454|453|455|453|450|449|600
1706551200000|2024-01-29 18:00:00|455|454|453|451|456|454|451|449|4700
1706551500000|2024-01-29 18:05:00|454|452|455|454|456|454|453|452|2000
1706551800000|2024-01-29 18:10:00|456|453|454|451|456|453|453|451|4000
1706552100000|2024-01-29 18:15:00|453|452|458|455|458|455|453|452|2700
1706552400000|2024-01-29 18:20:00|457|454|455|453|458|454|453|451|4600
1706552700000|2024-01-29 18:25:00|454|452|455|453|455|454|454|452|4600
1706553000000|2024-01-29 18:30:00|454|454|454|452|454|454|453|451|7300
1706553300000|2024-01-29 18:35:00|455|453|455|453|455|453|454|452|100
1706553600000|2024-01-29 18:40:00|456|454|456|454|456|454|455|453|700
1706553900000|2024-01-29 18:45:00|455|453|457|454|457|455|454|453|400
1706554200000|2024-01-29 18:50:00|456|455|457|455|457|456|456|455|5500
1706554500000|2024-01-29 18:55:00|458|456|458|456|459|457|458|456|600
1706554800000|2024-01-29 19:00:00|457|457|460|457|460|457|457|456|200
1706555100000|2024-01-29 19:05:00|459|456|457|455|459|457|457|455|3900
1706555400000|2024-01-29 19:10:00|456|454|456|454|457|455|455|454|400
1706555700000|2024-01-29 19:15:00|457|455|457|455|457|455|456|454|200
1706556000000|2024-01-29 19:20:00|456|454|457|455|457|455|456|454|0
1706556300000|2024-01-29 19:25:00|456|454|456|454|456|455|455|453|1400
1706556600000|2024-01-29 19:30:00|457|455|455|454|457|455|455|454|4300
1706556900000|2024-01-29 19:35:00|454|453|453|451|455|453|452|451|2400
1706557200000|2024-01-29 19:40:00|452|452|453|451|454|452|452|451|1100
1706557500000|2024-01-29 19:45:00|452||453||453||452||1500
1706557800000|2024-01-29 19:50:00|452|452|453|451|454|452|452|451|0
1706558100000|2024-01-29 19:55:00|452|450|452|450|453|450|451|450|300
1706558400000|2024-01-29 20:00:00|453|451|457|455|457|455|453|451|1800
1706558700000|2024-01-29 20:05:00|456|454|457|455|457|455|456|454|600
1706559000000|2024-01-29 20:10:00|456|456|457|456|458|456|456|455|3600
1706559300000|2024-01-29 20:15:00|458|457|462|460|462|460|457|456|3800
1706559600000|2024-01-29 20:20:00|461|459|461|460|462|461|461|459|900
1706559900000|2024-01-29 20:25:00|462|461|463|461|463|461|460|459|2100
1706560200000|2024-01-29 20:30:00|464|462|464|463|464|463|464|462|100
1706560500000|2024-01-29 20:35:00|465|464|464|463|465|464|464|463|5700
1706560800000|2024-01-29 20:40:00|463|462|463|462|463|462|462|461|5200
1706561100000|2024-01-29 20:45:00||461||461||462||461|3800
1706561400000|2024-01-29 20:50:00|464|462|463|461|465|463|463|461|4500
1706561700000|2024-01-29 20:55:00|464|462|465|461|465|463|463|461|3700
1706625000000|2024-01-30 14:30:00|470|467|472|468|475|472|463|460|6500
1706625300000|2024-01-30 14:35:00|471|467|464|461|472|469|464|461|5600
1706625600000|2024-01-30 14:40:00|463|460|468|465|468|465|461|458|4600
1706625900000|2024-01-30 14:45:00|467|466|469|466|473|471|466|463|6300
1706626200000|2024-01-30 14:50:00|470|467|461|458|470|468|459|456|4800
1706626500000|2024-01-30 14:55:00|460|459|464|461|465|463|460|458|2200
1706626800000|2024-01-30 15:00:00|463|462|463|460|465|462|460|458|1200
1706627100000|2024-01-30 15:05:00|462|461|464|461|465|463|459|457|7400
1706627400000|2024-01-30 15:10:00|463|462|463|461|464|463|462|460|1300
1706627700000|2024-01-30 15:15:00|462|462|467|465|467|465|462|461|2800
1706628000000|2024-01-30 15:20:00|466|464|468|465|470|468|466|464|900
1706628300000|2024-01-30 15:25:00|469|466|468|465|469|467|465|463|4900
1706628600000|2024-01-30 15:30:00|467|466|466|463|468|466|464|461|4300
1706628900000|2024-01-30 15:35:00|467|464|464|463|468|466|464|462|2400
1706629200000|2024-01-30 15:40:00|465|462|465|463|465|463|462|461|1100
1706629500000|2024-01-30 15:45:00|466|464|467|465|468|466|465|463|600
1706629800000|2024-01-30 15:50:00|466|464|461|458|468|465|459|458|1800
1706630100000|2024-01-30 15:55:00|460|457|457|456|460|457|457|455|6300
1706630400000|2024-01-30 16:00:00|456|455|454|452|457|455|453|451|12500
1706630700000|2024-01-30 16:05:00|453|451|452|451|453|452|452|450|7800
1706631000000|2024-01-30 16:10:00|453|450|451|450|453|452|451|449|8700
1706631300000|2024-01-30 16:15:00|452|449|450|448|452|449|450|448|1200
1706631600000|2024-01-30 16:20:00|449|447|455|454|455|454|448|446|2500
1706631900000|2024-01-30 16:25:00|456|455|457|455|458|456|455|454|2000
1706632200000|2024-01-30 16:30:00|458|456|460|458|460|459|457|455|2100
1706632500000|2024-01-30 16:35:00|459|457|458|457|460|458|458|457|1100
1706632800000|2024-01-30 16:40:00|457|455|462|460|463|461|457|454|4300
1706633100000|2024-01-30 16:45:00|461|461|461|459|461|461|461|458|100
1706633400000|2024-01-30 16:50:00|462|458|462|460|463|462|461|458|800
1706633700000|2024-01-30 16:55:00|461|461|460|458|463|461|460|458|4700
1706634000000|2024-01-30 17:00:00|459|459|461|460|461|460|459|457|700
1706634300000|2024-01-30 17:05:00|462|461|464|462|465|462|462|460|500
1706634600000|2024-01-30 17:10:00|463|461|462|460|464|462|462|460|400
1706634900000|2024-01-30 17:15:00|461|459|458|457|461|459|458|456|100
1706635200000|2024-01-30 17:20:00|459|456|458|455|459|457|458|455|1300
1706635500000|2024-01-30 17:25:00|456|456|459|456|459|457|455|454|3400
1706635800000|2024-01-30 17:30:00|458|457|458|455|459|457|456|454|1900
1706636100000|2024-01-30 17:35:00|459|456|457|455|459|457|457|454|100
1706636400000|2024-01-30 17:40:00|456|456|456|454|456|456|456|454|1400
1706636700000|2024-01-30 17:45:00|455|453|455|453|455|454|455|452|100
1706637000000|2024-01-30 17:50:00|456|454|456|454|457|455|455|452|300
1706637300000|2024-01-30 17:55:00|455|455|455|453|455|455|454|452|100
1706637600000|2024-01-30 18:00:00|454|454|454|452|454|454|453|451|900
1706637900000|2024-01-30 18:05:00||453||453||453||452|300
1706638200000|2024-01-30 18:10:00|456|454|457|455|457|456|455|454|600
1706638500000|2024-01-30 18:15:00|459|456|458|456|459|457|458|456|2700
1706638800000|2024-01-30 18:20:00|457|455|455|454|457|456|455|453|0
1706639100000|2024-01-30 18:25:00|456|455|457|455|457|456|456|454|700
1706639400000|2024-01-30 18:30:00|458|456|457|455|458|456|457|455|100
1706639700000|2024-01-30 18:35:00|455|453|455|453|455|454|455|453|600
1706640000000|2024-01-30 18:40:00|456|454|455|453|457|454|455|453|800
1706640300000|2024-01-30 18:45:00|456|454|454|453|456|454|454|453|200
1706640600000|2024-01-30 18:50:00|453|452|453|452|453|453|453|452|100
1706641200000|2024-01-30 19:00:00|452|451|451|450|453|451|451|450|3400
1706641500000|2024-01-30 19:05:00|452|451|452|451|453|451|452|451|0
1706641800000|2024-01-30 19:10:00|451|450|455|453|455|453|451|450|600
1706642100000|2024-01-30 19:15:00|456|454|455|454|456|454|455|453|300
1706642400000|2024-01-30 19:20:00|454|453|455|453|455|454|454|453|400
1706642700000|2024-01-30 19:25:00|454|452|454|453|454|453|454|452|800
1706643000000|2024-01-30 19:30:00|453|452|453|451|453|453|453|451|0
1706643300000|2024-01-30 19:35:00|452|452|454|453|454|453|452|451|1600
1706643600000|2024-01-30 19:40:00||452||452||453||452|200
1706643900000|2024-01-30 19:45:00|455|453|456|454|456|455|455|452|300
1706644200000|2024-01-30 19:50:00|455|453|454|452|455|454|454|452|300
1706644500000|2024-01-30 19:55:00||453||452||453||452|0
1706644800000|2024-01-30 20:00:00|453|453|454|452|454|453|453|451|600
1706645100000|2024-01-30 20:05:00|453|451|453|451|453|451|452|450|500
1706645700000|2024-01-30 20:15:00|454|452|454|452|454|453|453|451|400
1706646000000|2024-01-30 20:20:00|453|453|453|451|453|453|453|451|0
1706646300000|2024-01-30 20:25:00|454|452|454|452|454|452|454|451|1100
1706646600000|2024-01-30 20:30:00|455|453|455|454|457|455|455|453|1300
1706646900000|2024-01-30 20:35:00|454|453|454|452|454|453|454|452|2100
1706647200000|2024-01-30 20:40:00|455|453|454|453|455|454|454|452|1600
1706647500000|2024-01-30 20:45:00|453|452|453|452|453|452|453|452|1100
1706647800000|2024-01-30 20:50:00|452|451|452|451|452|451|452|451|2500
1706648100000|2024-01-30 20:55:00|453|452|453|451|454|452|452|451|4100
1706711400000|2024-01-31 14:30:00|444|432|445|442|445|443|438|432|8400
1706711700000|2024-01-31 14:35:00|444|443|448|446|448|447|443|442|2500
1706712000000|2024-01-31 14:40:00|450|445|446|444|450|448|446|444|7300
1706712300000|2024-01-31 14:45:00|447|445|452|450|452|450|446|445|5500
1706712600000|2024-01-31 14:50:00|453|451|446|443|453|451|445|443|1100
1706712900000|2024-01-31 14:55:00|447|444|444|442|447|446|444|441|100
1706713200000|2024-01-31 15:00:00|443|441|444|442|446|444|443|441|600
1706713500000|2024-01-31 15:05:00|445|443|445|442|445|444|442|441|200
1706713800000|2024-01-31 15:10:00|444|443|443|440|445|443|439|437|8800
1706714100000|2024-01-31 15:15:00|444|441|440|437|445|442|440|437|1700
1706714400000|2024-01-31 15:20:00|439|438|444|443|444|443|439|438|2300
1706714700000|2024-01-31 15:25:00|443|441|445|442|446|444|443|441|3500
1706715000000|2024-01-31 15:30:00|444|443|449|448|450|448|443|442|1100
1706715300000|2024-01-31 15:35:00|450|449|448|445|452|449|447|445|3200
1706715600000|2024-01-31 15:40:00|447|446|448|446|450|448|446|445|1500
1706715900000|2024-01-31 15:45:00|449|447|446|444|449|447|445|443|2600
1706716200000|2024-01-31 15:50:00|445|443|445|443|447|445|443|441|2600
1706716500000|2024-01-31 15:55:00|446|442|445|443|446|444|445|442|1000
1706716800000|2024-01-31 16:00:00|446|444|448|446|448|446|444|443|500
1706717100000|2024-01-31 16:05:00|449|447|449|447|450|448|448|446|100
1706717400000|2024-01-31 16:10:00|448|446|453|451|453|452|448|446|3300
1706717700000|2024-01-31 16:15:00|454|452|452|450|455|453|452|450|1200
1706718000000|2024-01-31 16:20:00|451|449|452|450|455|453|451|449|3300
1706718300000|2024-01-31 16:25:00|451|449|450|448|452|450|449|447|1100
1706718600000|2024-01-31 16:30:00|451|446|447|445|451|448|446|444|1300
1706718900000|2024-01-31 16:35:00|446|444|446|444|448|446|446|444|0
1706719200000|2024-01-31 16:40:00|448|445|448|446|449|447|447|444|100
1706719500000|2024-01-31 16:45:00|447|445|449|447|450|448|447|445|600
1706719800000|2024-01-31 16:50:00|448|446|450|447|450|448|447|445|2300
1706720100000|2024-01-31 16:55:00|449|448|450|448|452|450|449|447|200
1706720400000|2024-01-31 17:00:00|452|449|454|452|455|453|452|448|1100
1706720700000|2024-01-31 17:05:00|452|451|455|453|456|454|452|451|800
1706721000000|2024-01-31 17:10:00|456|454|456|454|456|455|455|453|1900
1706721300000|2024-01-31 17:15:00|455|453|457|455|458|457|455|453|200
1706721600000|2024-01-31 17:20:00|456|454|459|457|459|457|456|454|1100
1706721900000|2024-01-31 17:25:00|458|456|460|458|461|459|458|456|5000
1706722200000|2024-01-31 17:30:00|461|459|461|459|462|460|459|457|1200
1706722500000|2024-01-31 17:35:00|462|460|457|455|462|460|457|455|300
1706722800000|2024-01-31 17:40:00|456|456|461|459|461|459|456|456|1800
1706723100000|2024-01-31 17:45:00|462|460|461|458|462|460|460|458|400
1706723400000|2024-01-31 17:50:00|460|459|459|457|462|460|459|457|400
1706723700000|2024-01-31 17:55:00|460|458|463|461|463|462|459|458|1000
1706724000000|2024-01-31 18:00:00|462|460|463|460|463|461|461|459|5600
1706724300000|2024-01-31 18:05:00|462|459|459|457|462|459|459|457|600
1706724600000|2024-01-31 18:10:00|458|456|460|459|461|459|458|456|1200
1706724900000|2024-01-31 18:15:00|461|458|460|459|461|459|460|458|100
1706725200000|2024-01-31 18:20:00|459|457|459|456|459|457|458|456|500
1706725500000|2024-01-31 18:25:00|460|457|458|455|461|458|457|455|600
1706725800000|2024-01-31 18:30:00|459|456|459|456|459|457|457|456|1100
1706726100000|2024-01-31 18:35:00|458|457|456|453|459|457|455|453|500
1706726400000|2024-01-31 18:40:00|455|454|456|454|457|455|455|453|0
1706726700000|2024-01-31 18:45:00|455|453|453|452|456|454|453|451|100
1706727000000|2024-01-31 18:50:00|454|451|453|451|454|452|452|450|400
1706727300000|2024-01-31 18:55:00|454|452|453|450|454|452|452|450|400
1706727600000|2024-01-31 19:00:00|455|452|453|451|457|453|452|450|5500
1706727900000|2024-01-31 19:05:00|454|452|452|450|454|452|452|449|400
1706728200000|2024-01-31 19:10:00|451|449|449|447|451|449|449|446|1600
1706728500000|2024-01-31 19:15:00|447|446|446|444|449|447|444|443|3200
1706728800000|2024-01-31 19:20:00|445|443|445|443|446|444|443|442|900
1706729100000|2024-01-31 19:25:00|444|442|445|443|446|444|443|442|6500
1706729400000|2024-01-31 19:30:00|444|442|447|445|448|446|443|442|3400
1706729700000|2024-01-31 19:35:00|448|446|452|450|452|450|446|444|1300
1706730000000|2024-01-31 19:40:00|453|451|459|457|460|458|451|450|1100
1706730300000|2024-01-31 19:45:00|458|456|457|454|462|459|456|453|3100
1706730600000|2024-01-31 19:50:00|458|455|457|454|458|455|455|453|900
1706730900000|2024-01-31 19:55:00|456|453|453|451|457|455|453|451|1000
1706731200000|2024-01-31 20:00:00|454|452|446|445|454|452|446|445|800
1706731500000|2024-01-31 20:05:00|445|444|443|441|446|444|441|440|5100
1706731800000|2024-01-31 20:10:00|444|442|444|442|445|443|442|440|800
1706732100000|2024-01-31 20:15:00|443|441|443|442|446|444|443|441|300
1706732400000|2024-01-31 20:20:00|444|443|445|443|446|444|443|443|700
1706732700000|2024-01-31 20:25:00|444|442|443|441|444|443|443|441|900
1706733000000|2024-01-31 20:30:00|442|440|441|440|443|440|441|440|7200
1706733300000|2024-01-31 20:35:00|440|439|441|440|441|440|439|438|5600
1706733600000|2024-01-31 20:40:00|440|439|439|438|440|440|439|438|3700
1706733900000|2024-01-31 20:45:00|440|439|439|438|440|439|439|438|8600
1706734200000|2024-01-31 20:50:00|438|437|436|435|438|437|436|435|2500
1706734500000|2024-01-31 20:55:00|435|434|433|428|435|435|430|428|14800
1706797800000|2024-02-01 14:30:00|438|434|440|437|440|437|430|428|15100
1706798100000|2024-02-01 14:35:00|437|438|437|434|439|439|433|430|8300
1706798400000|2024-02-01 14:40:00|436|435|438|436|440|438|433|432|4300
1706798700000|2024-02-01 14:45:00|437|435|434|432|438|436|431|430|3500
1706799000000|2024-02-01 14:50:00|435|431|435|433|438|436|434|431|2100
1706799300000|2024-02-01 14:55:00|434|431|432|430|435|433|430|428|2200
1706799600000|2024-02-01 15:00:00|431|429|434|431|434|432|430|428|1200
1706799900000|2024-02-01 15:05:00|433|432|435|433|435|433|432|430|4200
1706800200000|2024-02-01 15:10:00|436|434|431|429|436|434|431|429|3500
1706800500000|2024-02-01 15:15:00|430|430|427|426|430|430|426|425|8600
1706800800000|2024-02-01 15:20:00|428|425|429|427|429|427|427|425|6400
1706801100000|2024-02-01 15:25:00|428|426|432|429|433|431|428|426|1700
1706801400000|2024-02-01 15:30:00|431|430|430|428|431|430|428|427|600
1706801700000|2024-02-01 15:35:00|429|429|429|427|429|429|428|427|3000
1706802000000|2024-02-01 15:40:00|428|428|426|425|430|428|426|425|6900
1706802300000|2024-02-01 15:45:00|427|424|424|423|427|424|424|422|6300
1706802600000|2024-02-01 15:50:00|423|422|422|420|424|422|421|420|3100
1706802900000|2024-02-01 15:55:00|423|421|420|419|423|421|420|418|3300
1706803200000|2024-02-01 16:00:00|421|418|422|421|424|422|421|418|4300
1706803500000|2024-02-01 16:05:00|423|422|421|420|424|422|421|420|3300
1706803800000|2024-02-01 16:10:00|422|421|423|421|423|421|420|419|1800
1706804100000|2024-02-01 16:15:00|424|422|424|422|425|423|423|420|4600
1706804400000|2024-02-01 16:20:00|423|423|424|421|424|423|423|421|1800
1706804700000|2024-02-01 16:25:00|423|422|424|422|424|422|423|421|0
1706805000000|2024-02-01 16:30:00|425|423|427|424|427|425|424|422|1800
1706805300000|2024-02-01 16:35:00|426|425|428|426|428|426|426|424|400
1706805600000|2024-02-01 16:40:00|427|425|430|428|430|429|427|425|500
1706805900000|2024-02-01 16:45:00|431|429|429|428|431|430|429|428|5300
1706806200000|2024-02-01 16:50:00|430|429|430|428|430|429|430|428|2000
1706806500000|2024-02-01 16:55:00|431|429|433|431|433|431|430|428|1400
1706806800000|2024-02-01 17:00:00|432|432|437|434|437|435|432|432|4100
1706807100000|2024-02-01 17:05:00|438|435|440|438|440|439|437|434|2500
1706807400000|2024-02-01 17:10:00|439|439|441|440|442|440|439|438|7400
1706807700000|2024-02-01 17:15:00|443|442|445|443|445|444|442|440|3800
1706808000000|2024-02-01 17:20:00|444|444|445|443|445|444|444|443|7700
1706808300000|2024-02-01 17:25:00|444|442|444|442|446|444|443|441|2600
1706808600000|2024-02-01 17:30:00|446|443|447|445|447|446|446|443|100
1706808900000|2024-02-01 17:35:00|448|446|438|436|448|446|437|435|3500
1706809200000|2024-02-01 17:40:00|437|435|436|435|440|439|436|435|1300
1706809500000|2024-02-01 17:45:00|437|436|441|438|441|439|437|436|900
1706809800000|2024-02-01 17:50:00|442|439|441|440|442|440|439|438|1500
1706810100000|2024-02-01 17:55:00|442|441|439|438|443|441|439|437|2600
1706810400000|2024-02-01 18:00:00|440|439|440|437|441|439|439|437|0
1706810700000|2024-02-01 18:05:00|441|438|440|438|441|439|439|437|900
1706811000000|2024-02-01 18:10:00|441|439|443|442|444|442|441|438|1000
1706811300000|2024-02-01 18:15:00|442|441|443|441|443|442|442|441|400
1706811600000|2024-02-01 18:20:00|445|442|444|442|445|443|443|441|900
1706811900000|2024-02-01 18:25:00|443|443|442|440|444|443|441|439|600
1706812200000|2024-02-01 18:30:00|443|441|443|442|444|442|443|441|200
1706812500000|2024-02-01 18:35:00|444|443|441|438|445|444|440|438|1000
1706812800000|2024-02-01 18:40:00|440|439|438|436|441|439|437|435|400
1706813100000|2024-02-01 18:45:00|439|437|440|438|440|438|438|437|1100
1706813400000|2024-02-01 18:50:00|439|439|439|438|440|439|439|438|100
1706813700000|2024-02-01 18:55:00|438|437|437|436|439|438|437|436|500
1706814000000|2024-02-01 19:00:00|438|437|438|435|438|437|436|435|3000
1706814300000|2024-02-01 19:05:00|439|436|439|437|439|438|438|436|900
1706814600000|2024-02-01 19:10:00|438|436|435|433|438|436|435|433|300
1706814900000|2024-02-01 19:15:00|436|434|437|436|437|436|436|434|1000
1706815200000|2024-02-01 19:20:00|438|435|435|434|438|435|435|434|800
1706815500000|2024-02-01 19:25:00|434|433|435|433|435|433|434|432|1600
1706815800000|2024-02-01 19:30:00|434|434|434|432|434|434|433|432|900
1706816100000|2024-02-01 19:35:00|435|433|435|433|435|433|434|432|1400
1706816400000|2024-02-01 19:40:00|436|434|435|433|436|435|435|433|1300
1706816700000|2024-02-01 19:45:00|436|434|438|437|439|437|436|434|2800
1706817000000|2024-02-01 19:50:00|439|436|438|436|440|437|438|436|300
1706817300000|2024-02-01 19:55:00|437|435|438|436|438|436|436|435|500
1706817600000|2024-02-01 20:00:00|437|435|438|436|438|436|436|435|3200
1706817900000|2024-02-01 20:05:00|439|437|436|435|439|437|436|435|400
1706818200000|2024-02-01 20:10:00|435|434|434|433|435|434|434|432|900
1706818500000|2024-02-01 20:15:00|435|432|434|433|435|433|434|432|400
1706818800000|2024-02-01 20:20:00|435|434|434|432|435|434|434|432|1500
1706819100000|2024-02-01 20:25:00|433|433|433|432|434|433|433|432|200
1706819400000|2024-02-01 20:30:00|434|433|434|432|435|433|434|432|1600
1706819700000|2024-02-01 20:35:00||433||433||433||432|1800
1706820000000|2024-02-01 20:40:00|435|434|435|433|435|434|435|433|1100
1706820300000|2024-02-01 20:45:00|437|434|437|436|438|436|437|433|300
1706820600000|2024-02-01 20:50:00|436|435|436|434|436|435|435|433|4800
1706820900000|2024-02-01 20:55:00|435|433|440|434|440|435|435|433|2900
1706884200000|2024-02-02 14:30:00|427|424|426|423|428|425|422|420|13000
1706884500000|2024-02-02 14:35:00|427|424|429|426|429|426|425|423|4500
1706884800000|2024-02-02 14:40:00|428|425|427|425|429|427|424|421|4300
1706885100000|2024-02-02 14:45:00|429|426|428|426|431|429|427|424|7900
1706885400000|2024-02-02 14:50:00|429|425|427|425|429|426|424|422|5100
1706885700000|2024-02-02 14:55:00|426|426|427|425|427|426|425|423|1300
1706886000000|2024-02-02 15:00:00|426|426|425|423|427|426|422|420|3500
1706886300000|2024-02-02 15:05:00|424|422|425|423|427|425|421|420|15100
1706886600000|2024-02-02 15:10:00|424|424|427|425|429|427|423|421|5200
1706886900000|2024-02-02 15:15:00|428|426|426|425|429|427|426|425|1600
1706887200000|2024-02-02 15:20:00|427|426|428|426|429|427|426|425|3000
1706887500000|2024-02-02 15:25:00|427|425|428|426|428|427|426|425|2000
1706887800000|2024-02-02 15:30:00|427|425|428|426|429|427|425|424|3200
1706888100000|2024-02-02 15:35:00|429|427|430|428|430|429|429|427|500
1706888400000|2024-02-02 15:40:00|432|429|434|431|434|431|431|429|1600
1706888700000|2024-02-02 15:45:00|433|432|428|426|433|432|428|426|3000
1706889000000|2024-02-02 15:50:00|429|427|428|426|429|428|428|426|1100
1706889300000|2024-02-02 15:55:00|427|427|428|426|429|427|427|426|1200
1706889600000|2024-02-02 16:00:00|429|427|430|427|430|429|428|427|2100
1706889900000|2024-02-02 16:05:00|431|428|430|428|432|431|430|427|700
1706890200000|2024-02-02 16:10:00|431|429|429|427|431|429|428|426|2500
1706890500000|2024-02-02 16:15:00|428|426|427|426|429|428|427|426|600
1706890800000|2024-02-02 16:20:00|425|425|426|424|426|425|424|423|8200
1706891100000|2024-02-02 16:25:00|425|422|425|423|426|423|423|422|1000
1706891400000|2024-02-02 16:30:00|424|422|423|422|425|422|423|422|2100
1706891700000|2024-02-02 16:35:00|424|423|424|422|424|423|423|421|2000
1706892000000|2024-02-02 16:40:00|423||423||424||423||700
1706892300000|2024-02-02 16:45:00|422|421|422|421|423|421|422|421|4700
1706892600000|2024-02-02 16:50:00|423|422|423|421|423|422|422|421|3100
1706892900000|2024-02-02 16:55:00|422|420|421|420|423|420|421|420|3000
1706893200000|2024-02-02 17:00:00|422|421|422|420|422|421|421|420|2300
1706893500000|2024-02-02 17:05:00|421|418|420|419|422|420|420|418|1200
1706893800000|2024-02-02 17:10:00|419|418|421|420|421|420|419|417|31500
1706894100000|2024-02-02 17:15:00|420|419|420|419|420|420|420|419|1000
1706894400000|2024-02-02 17:20:00|421|420|420|418|421|420|420|418|800
1706894700000|2024-02-02 17:25:00|421|419|421|419|421|420|420|419|20800
1706895000000|2024-02-02 17:30:00|422|420|421|419|422|420|421|419|0
1706895300000|2024-02-02 17:35:00||420||419||420||419|0
1706895600000|2024-02-02 17:40:00|420|418|416|414|421|418|416|414|10000
1706895900000|2024-02-02 17:45:00|415|415|415|413|416|415|414|412|4400
1706896200000|2024-02-02 17:50:00|414|412|413|412|414|412|412|410|8900
1706896500000|2024-02-02 17:55:00|414|413|416|414|416|414|413|412|900
1706896800000|2024-02-02 18:00:00|415|413|415|414|415|415|415|413|4800
1706897100000|2024-02-02 18:05:00|416|413|415|413|416|414|414|413|600
1706897400000|2024-02-02 18:10:00|416|414|418|417|419|417|415|414|1000
1706897700000|2024-02-02 18:15:00|419|416|417|415|420|418|417|415|1800
1706898000000|2024-02-02 18:20:00|416|416|418|416|418|416|416|416|800
1706898300000|2024-02-02 18:25:00|417|415|415|414|417|415|415|413|1100
1706898600000|2024-02-02 18:30:00|416|413|416|415|417|415|416|413|300
1706898900000|2024-02-02 18:35:00|415|413|413|412|416|414|413|412|3300
1706899200000|2024-02-02 18:40:00|414|413|415|413|415|413|414|412|2400
1706899500000|2024-02-02 18:45:00|414|414|414|413|415|414|414|413|1600
1706899800000|2024-02-02 18:50:00|415|414|414|412|415|414|413|412|8000
1706900100000|2024-02-02 18:55:00|413|413|414|413|415|413|413|412|500
1706900400000|2024-02-02 19:00:00|415||415||415||415||0
1706900700000|2024-02-02 19:05:00|||||||||100
1706901000000|2024-02-02 19:10:00|416|414|417|415|418|417|416|414|700
1706901300000|2024-02-02 19:15:00|418|416|419|416|419|417|417|415|500
1706901600000|2024-02-02 19:20:00|418|417|419|417|419|418|417|415|400
1706901900000|2024-02-02 19:25:00||418||417||418||417|1000
1706902200000|2024-02-02 19:30:00|420|418|419|418|420|418|419|417|0
1706902500000|2024-02-02 19:35:00|420||419||420||419||1100
1706902800000|2024-02-02 19:40:00|420|417|419|417|420|417|418|417|1100
1706903100000|2024-02-02 19:45:00|420|418|420|419|420|419|419|417|200
1706903400000|2024-02-02 19:50:00|419|418|419|417|419|418|418|416|100
1706903700000|2024-02-02 19:55:00|420|418|420|418|420|418|420|418|100
1706904000000|2024-02-02 20:00:00|419||419||419||419||0
1706904300000|2024-02-02 20:05:00|418|417|418|417|418|417|418|417|900
1706904600000|2024-02-02 20:10:00|419|416|419|418|419|418|419|416|700
1706904900000|2024-02-02 20:15:00|420|417|419|417|420|417|419|417|300
1706905200000|2024-02-02 20:20:00|||||||||600
1706905500000|2024-02-02 20:25:00|418|418|419|418|419|418|418|418|300
1706905800000|2024-02-02 20:30:00|||||||||600
1706906100000|2024-02-02 20:35:00|420|419|420|419|420|419|420|419|300
1706906400000|2024-02-02 20:40:00|||||||||900
1706906700000|2024-02-02 20:45:00|421|420|420|419|421|420|420|419|900
1706907000000|2024-02-02 20:50:00|||||||||700
1706907300000|2024-02-02 20:55:00|421||423||423||420||5200
1707143400000|2024-02-05 14:30:00|423|420|419|416|423|420|416|412|2300
1707143700000|2024-02-05 14:35:00|418|414|409|406|419|417|409|406|7200
1707144000000|2024-02-05 14:40:00|410|407|410|408|410|409|407|406|1100
1707144300000|2024-02-05 14:45:00|411|409|411|408|413|411|410|408|1000
1707144600000|2024-02-05 14:50:00|410|406|412|409|412|410|409|406|6400
1707144900000|2024-02-05 14:55:00|413|410|411|408|413|411|410|408|9200
1707145200000|2024-02-05 15:00:00|410|407|407|405|411|407|406|405|600
1707145500000|2024-02-05 15:05:00|408|406|409|407|410|407|408|405|1700
1707145800000|2024-02-05 15:10:00|408|408|408|406|409|408|406|405|2600
1707146100000|2024-02-05 15:15:00|407|407|408|407|409|408|407|406|7100
1707146400000|2024-02-05 15:20:00|407|406|408|407|409|407|407|406|100
1707146700000|2024-02-05 15:25:00|409|408|410|408|410|408|409|407|500
1707147000000|2024-02-05 15:30:00|409|407|409|408|410|408|409|407|1500
1707147300000|2024-02-05 15:35:00|410|407|405|404|410|407|404|403|11800
1707147600000|2024-02-05 15:40:00|404|403|404|402|405|403|404|402|1000
1707147900000|2024-02-05 15:45:00|405|403|405|403|405|403|404|403|1100
1707148200000|2024-02-05 15:50:00|404|402|404|403|405|403|404|402|0
1707148500000|2024-02-05 15:55:00|403|402|404|402|405|402|402|400|5900
1707148800000|2024-02-05 16:00:00|405|401|405|404|405|404|403|401|1400
1707149100000|2024-02-05 16:05:00|404|403|405|403|405|403|403|402|1700
1707149400000|2024-02-05 16:10:00|404|402|406|404|406|404|404|402|200
1707149700000|2024-02-05 16:15:00|407|405|406|404|407|405|406|404|1000
1707150000000|2024-02-05 16:20:00|405|403|404|402|405|404|404|402|0
1707150300000|2024-02-05 16:25:00|405|403|404|402|405|403|404|402|0
1707150600000|2024-02-05 16:30:00|405|403|404|402|405|403|404|402|0
1707150900000|2024-02-05 16:35:00|403|401|403|401|403|401|403|401|500
1707151200000|2024-02-05 16:40:00||402||401||402||401|200
1707151500000|2024-02-05 16:45:00|404|402|404|402|404|403|404|402|800
1707152100000|2024-02-05 16:55:00|405|403|405|402|405|403|404|402|400
1707152400000|2024-02-05 17:00:00|404|403|405|403|406|403|404|402|600
1707152700000|2024-02-05 17:05:00|406|404|407|405|407|405|406|404|200
1707153300000|2024-02-05 17:15:00|406||406||407||406||1600
1707153600000|2024-02-05 17:20:00|405|404|406|404|407|405|405|404|800
1707153900000|2024-02-05 17:25:00|405|403|406|403|406|403|405|403|100
1707154200000|2024-02-05 17:30:00|405|404|405|403|406|404|405|403|200
1707154500000|2024-02-05 17:35:00|406|404|407|405|407|405|405|404|100
1707154800000|2024-02-05 17:40:00|408|406|409|407|409|407|408|406|2700
1707155100000|2024-02-05 17:45:00|408|408|409|407|409|408|408|407|3400
1707155400000|2024-02-05 17:50:00|408|406|408|407|408|407|407|406|100
1707155700000|2024-02-05 17:55:00|409|406|409|407|409|407|409|406|1600
1707156000000|2024-02-05 18:00:00|408|408|408|407|408|408|407|406|500
1707156300000|2024-02-05 18:05:00|409|406|407|406|409|406|407|406|1200
1707156600000|2024-02-05 18:10:00|408||408||408||407||0
1707156900000|2024-02-05 18:15:00|407|405|408|407|408|407|406|405|2500
1707157200000|2024-02-05 18:20:00|407|405|406|404|408|405|405|404|1700
1707157500000|2024-02-05 18:25:00|405||406||406||405||0
1707157800000|2024-02-05 18:30:00|407|405|407|405|407|405|406|404|200
1707158100000|2024-02-05 18:35:00|406||407||407||406||12000
1707158400000|2024-02-05 18:40:00|406||407||407||406||3100
1707159300000|2024-02-05 18:55:00|406|406|407|406|407|406|406|406|300
1707159600000|2024-02-05 19:00:00|406|405|407|406|407|406|406|405|1200
1707159900000|2024-02-05 19:05:00|408|407|409|408|409|408|408|407|300
1707160200000|2024-02-05 19:10:00|408|407|408|407|408|407|408|406|800
1707160500000|2024-02-05 19:15:00|407|406|409|407|409|407|407|406|1800
1707160800000|2024-02-05 19:20:00|410|408|409|408|410|409|409|407|1000
1707161100000|2024-02-05 19:25:00|410|409|409|408|410|409|409|408|1900
1707161400000|2024-02-05 19:30:00|410|409|410|408|410|409|410|408|1000
1707161700000|2024-02-05 19:35:00|409||410||410||409||800
1707162000000|2024-02-05 19:40:00|409|409|410|408|410|409|409|408|2100
1707162300000|2024-02-05 19:45:00|411|409|411|409|411|410|410|409|500
1707162600000|2024-02-05 19:50:00|410|408|410|408|411|408|409|408|500
1707162900000|2024-02-05 19:55:00|409|409|409|408|410|409|409|408|600
1707163200000|2024-02-05 20:00:00|408|407|408|407|409|407|408|406|1000
1707163500000|2024-02-05 20:05:00|409|406|408|406|409|406|408|406|100
1707163800000|2024-02-05 20:10:00|407|405|406|404|407|405|406|404|1200
1707164100000|2024-02-05 20:15:00|405||406||406||405||1200
1707164400000|2024-02-05 20:20:00|407|405|406|405|407|405|406|405|500
1707164700000|2024-02-05 20:25:00|407|406|408|406|408|406|407|406|200
1707165300000|2024-02-05 20:35:00|409|407|407|405|409|407|407|405|1900
1707165600000|2024-02-05 20:40:00||406||406||406||406|100
1707165900000|2024-02-05 20:45:00|||||||||3200
1707166200000|2024-02-05 20:50:00|406|405|407|406|407|406|406|405|1400
1707166500000|2024-02-05 20:55:00|408||409||409||407||5500
1707229800000|2024-02-06 14:30:00|412|408|410|407|413|408|405|403|6600
1707230100000|2024-02-06 14:35:00|411|408|415|412|415|413|411|408|1900
1707230400000|2024-02-06 14:40:00|416|413|414|412|417|414|413|410|1000
1707230700000|2024-02-06 14:45:00|415|413|414|412|415|413|412|410|1100
1707231000000|2024-02-06 14:50:00|413|413|417|414|417|416|411|410|1000
1707231300000|2024-02-06 14:55:00|416|415|416|413|417|415|414|413|1300
1707231600000|2024-02-06 15:00:00|414|412|415|412|415|413|412|410|1100
1707231900000|2024-02-06 15:05:00|414|413|416|413|416|415|412|410|1500
1707232200000|2024-02-06 15:10:00|415|414|415|414|416|414|414|413|900
1707232500000|2024-02-06 15:15:00|416|415|419|418|419|418|415|413|1800
1707232800000|2024-02-06 15:20:00|420|419|417|416|421|420|417|415|2500
1707233100000|2024-02-06 15:25:00|416|415|419|417|419|418|416|414|1500
1707233400000|2024-02-06 15:30:00|420|418|418|416|420|418|418|415|2600
1707233700000|2024-02-06 15:35:00|419|417|417|415|419|417|416|415|100
1707234000000|2024-02-06 15:40:00|419|416|418|416|419|417|418|415|400
1707234300000|2024-02-06 15:45:00|419|417|419|417|420|418|418|416|600
1707234600000|2024-02-06 15:50:00|418|416|416|413|418|416|414|413|4700
1707234900000|2024-02-06 15:55:00|417|414|414|412|417|415|413|411|400
1707235200000|2024-02-06 16:00:00|413|411|414|413|415|413|413|411|300
1707235500000|2024-02-06 16:05:00|415|412|417|414|417|415|414|412|1400
1707235800000|2024-02-06 16:10:00|416|415|415|412|416|415|414|412|500
1707236100000|2024-02-06 16:15:00|414|413|415|413|415|414|414|412|100
1707236400000|2024-02-06 16:20:00|416|414|418|417|418|417|416|413|300
1707236700000|2024-02-06 16:25:00|419|416|420|418|420|418|418|416|1600
1707237000000|2024-02-06 16:30:00|419|417|419|416|420|418|419|416|2000
1707237300000|2024-02-06 16:35:00|418|417|420|418|420|418|418|416|800
1707237600000|2024-02-06 16:40:00|419|417|418|416|419|418|418|416|500
1707237900000|2024-02-06 16:45:00|417|415|415|413|417|416|415|413|2400
1707238200000|2024-02-06 16:50:00|414|412|411|409|414|412|410|409|2400
1707238500000|2024-02-06 16:55:00|410|410|408|407|412|411|408|407|2000
1707238800000|2024-02-06 17:00:00|407|406|409|407|409|408|407|406|2400
1707239100000|2024-02-06 17:05:00|408|408|411|409|411|409|408|408|600
1707239400000|2024-02-06 17:10:00|410|408|408|407|410|408|408|407|500
1707239700000|2024-02-06 17:15:00|409||408||409||408||200
1707240000000|2024-02-06 17:20:00|407|406|409|407|409|407|407|406|4100
1707240300000|2024-02-06 17:25:00|410|408|410|409|411|409|410|408|800
1707240600000|2024-02-06 17:30:00|409|408|410|408|411|409|409|408|2000
1707240900000|2024-02-06 17:35:00|411|409|411|409|411|409|410|408|100
1707241200000|2024-02-06 17:40:00|410|408|410|408|411|410|410|408|2200
1707241500000|2024-02-06 17:45:00|409|406|409|408|409|408|408|406|2400
1707241800000|2024-02-06 17:50:00|410|406|409|407|410|408|408|406|1900
1707242100000|2024-02-06 17:55:00||408||408||408||407|0
1707242400000|2024-02-06 18:00:00|410|409|411|409|411|409|410|408|600
1707242700000|2024-02-06 18:05:00||410||410||410||409|0
1707243000000|2024-02-06 18:10:00|410|408|409|408|411|409|409|408|1100
1707243300000|2024-02-06 18:15:00|410|407|410|409|411|409|409|407|500
1707243600000|2024-02-06 18:20:00|411|408|410|408|411|409|410|408|1300
1707243900000|2024-02-06 18:25:00|409|409|410|409|410|409|409|408|1200
1707244200000|2024-02-06 18:30:00|411|408|410|409|411|409|410|408|500
1707244500000|2024-02-06 18:35:00|409|408|411|409|411|409|409|408|1800
1707244800000|2024-02-06 18:40:00|410|410|411|409|411|410|410|409|2300
1707245100000|2024-02-06 18:45:00|412|410|411|409|412|410|411|409|200
1707245400000|2024-02-06 18:50:00|412|410|411|409|412|410|411|409|100
1707245700000|2024-02-06 18:55:00|412|410|411|409|412|411|411|409|100
1707246000000|2024-02-06 19:00:00|412|411|412|410|413|411|411|409|800
1707246300000|2024-02-06 19:05:00|413|411|412|409|413|411|411|409|0
1707246600000|2024-02-06 19:10:00|411|410|410|409|411|410|410|409|100
1707246900000|2024-02-06 19:15:00|409|408|411|409|411|409|409|408|2100
1707247200000|2024-02-06 19:20:00|410|410|410|409|411|410|410|409|200
1707247500000|2024-02-06 19:25:00|411|408|409|407|411|408|409|407|1200
1707247800000|2024-02-06 19:30:00|410|408|411|409|411|410|410|407|300
1707248100000|2024-02-06 19:35:00|412|410|413|410|413|412|412|409|5500
1707248400000|2024-02-06 19:40:00|412|411|413|411|413|412|412|410|2100
1707248700000|2024-02-06 19:45:00|412|410|413|411|413|412|412|410|400
1707249000000|2024-02-06 19:50:00|414|412|413|411|414|412|413|411|100
1707249300000|2024-02-06 19:55:00|415|412|414|412|415|413|414|411|2400
1707249600000|2024-02-06 20:00:00|415|413|415|413|415|414|415|413|500
1707249900000|2024-02-06 20:05:00|416|414|415|414|416|415|415|413|900
1707250200000|2024-02-06 20:10:00|416|415|416|414|418|416|415|414|2400
1707250500000|2024-02-06 20:15:00|415|413|415|414|416|414|414|412|600
1707250800000|2024-02-06 20:20:00|414|413|414|413|414|413|414|412|300
1707251100000|2024-02-06 20:25:00|413|412|413|412|414|412|413|411|1300
1707251400000|2024-02-06 20:30:00|414|413|415|413|415|413|413|412|5900
1707251700000|2024-02-06 20:35:00|414|412|414|413|415|413|414|412|100
1707252000000|2024-02-06 20:40:00||412||413||413||412|500
1707252300000|2024-02-06 20:45:00|||||||||600
1707252600000|2024-02-06 20:50:00|415|414|415|413|415|414|414|413|4400
1707252900000|2024-02-06 20:55:00|414|414|418|413|418|414|414|413|3400
1707316200000|2024-02-07 14:30:00|423|416|415|412|423|416|415|412|1600
1707316500000|2024-02-07 14:35:00|417|413|413|411|417|414|409|407|2200
1707316800000|2024-02-07 14:40:00|412|410|407|405|413|410|407|405|4100
1707317100000|2024-02-07 14:45:00|408|406|411|408|412|409|408|406|3500
1707317400000|2024-02-07 14:50:00|412|409|407|405|412|409|407|405|4500
1707317700000|2024-02-07 14:55:00|406|406|405|403|407|406|405|403|400
1707318000000|2024-02-07 15:00:00|406|404|404|403|406|404|404|403|7300
1707318300000|2024-02-07 15:05:00|405|404|405|403|406|404|403|402|7500
1707318600000|2024-02-07 15:10:00|406|402|408|407|408|407|404|402|8400
1707318900000|2024-02-07 15:15:00|407|406|407|405|409|407|406|405|600
1707319200000|2024-02-07 15:20:00|406|406|407|405|408|406|406|405|1600
1707319500000|2024-02-07 15:25:00|408|406|411|409|411|409|407|405|1000
1707319800000|2024-02-07 15:30:00|410|410|410|408|411|410|409|408|0
1707320100000|2024-02-07 15:35:00|409|409|409|406|410|409|407|405|3800
1707320400000|2024-02-07 15:40:00|410|407|408|406|410|407|406|405|600
1707320700000|2024-02-07 15:45:00|407|407|408|405|408|407|407|405|1700
1707321000000|2024-02-07 15:50:00|407|406|407|405|408|406|406|405|900
1707321300000|2024-02-07 15:55:00|408|406|407|405|409|407|406|405|900
1707321600000|2024-02-07 16:00:00|408|406|409|407|409|407|408|405|200
1707321900000|2024-02-07 16:05:00|408|406|411|410|411|410|408|406|300
1707322200000|2024-02-07 16:10:00|410|409|411|409|411|409|410|408|100
1707322500000|2024-02-07 16:15:00|410|408|410|409|411|409|409|407|400
1707322800000|2024-02-07 16:20:00|409|408|408|406|410|408|408|405|500
1707323100000|2024-02-07 16:25:00|407|405|409|407|410|408|407|405|1400
1707323400000|2024-02-07 16:30:00|408|408|409|407|410|408|408|407|300
1707323700000|2024-02-07 16:35:00|408|406|408|407|409|407|407|405|500
1707324000000|2024-02-07 16:40:00|409|408|409|408|410|409|408|407|1600
1707324300000|2024-02-07 16:45:00|410|409|409|407|410|409|409|407|100
1707324600000|2024-02-07 16:50:00|410|408|410|408|410|409|409|407|500
1707324900000|2024-02-07 16:55:00|409|409|411|409|411|409|409|408|200
1707325200000|2024-02-07 17:00:00|412|410|412|410|412|410|410|408|500
1707325500000|2024-02-07 17:05:00|411|409|412|409|412|410|410|408|1000
1707325800000|2024-02-07 17:10:00|411|410|412|409|412|410|411|409|600
1707326100000|2024-02-07 17:15:00|411|410|412|411|412|411|411|410|600
1707326400000|2024-02-07 17:20:00|413|412|414|412|415|413|412|411|7900
1707326700000|2024-02-07 17:25:00|413|413|416|414|417|415|413|413|2800
1707327000000|2024-02-07 17:30:00|415|415|417|415|417|415|415|414|3300
1707327300000|2024-02-07 17:35:00|418|414|417|416|418|416|417|414|1200
1707327600000|2024-02-07 17:40:00|416|415|415|414|417|416|415|413|2100
1707327900000|2024-02-07 17:45:00|414|413|411|410|414|413|411|410|2000
1707328200000|2024-02-07 17:50:00|412|411|413|411|414|412|412|410|3900
1707328500000|2024-02-07 17:55:00|414|412|413|411|414|412|413|411|0
1707328800000|2024-02-07 18:00:00|414|412|413|410|417|415|413|410|3900
1707329100000|2024-02-07 18:05:00|414|411|414|412|415|413|413|411|100
1707329400000|2024-02-07 18:10:00|415|413|415|412|416|414|414|412|100
1707329700000|2024-02-07 18:15:00|414|413|416|414|417|415|414|412|1000
1707330000000|2024-02-07 18:20:00|417|415|419|416|419|417|416|415|3200
1707330300000|2024-02-07 18:25:00|418|417|419|416|419|417|418|416|1500
1707330600000|2024-02-07 18:30:00|420|417|417|415|420|418|417|415|6800
1707330900000|2024-02-07 18:35:00|416|416|416|414|418|416|415|413|3900
1707331200000|2024-02-07 18:40:00|415|413|415|413|416|414|414|413|8600
1707331500000|2024-02-07 18:45:00|416|414|416|414|416|414|414|412|400
1707331800000|2024-02-07 18:50:00|417|415|418|416|418|416|416|414|8000
1707332100000|2024-02-07 18:55:00|417|415|418|416|418|416|417|415|100
1707332400000|2024-02-07 19:00:00|417|417|417|415|418|417|416|415|3300
1707332700000|2024-02-07 19:05:00|418|416|418|416|418|416|416|415|0
1707333000000|2024-02-07 19:10:00|417|415|417|415|417|415|416|415|0
1707333300000|2024-02-07 19:15:00|416|414|414|413|416|414|414|413|600
1707333600000|2024-02-07 19:20:00|415||415||415||414||1200
1707333900000|2024-02-07 19:25:00|414|414|415|414|415|414|414|414|2100
1707334200000|2024-02-07 19:30:00|||||||||1600
1707334500000|2024-02-07 19:35:00|416|415|417|414|417|415|416|414|500
1707334800000|2024-02-07 19:40:00|416|415|416|414|417|415|416|414|500
1707335100000|2024-02-07 19:45:00|415|415|417|415|417|415|415|414|300
1707335400000|2024-02-07 19:50:00|416|414|417|415|417|415|416|414|1400
1707335700000|2024-02-07 19:55:00|416|414|417|414|417|415|415|414|200
1707336000000|2024-02-07 20:00:00|416|415|417|415|417|416|416|414|600
1707336300000|2024-02-07 20:05:00|416|416|416|414|417|416|416|414|0
1707336600000|2024-02-07 20:10:00|417|415|419|417|419|418|416|415|2600
1707336900000|2024-02-07 20:15:00|420|418|421|420|421|420|419|417|7800
1707337200000|2024-02-07 20:20:00|422|421|422|421|423|421|421|420|8100
1707337500000|2024-02-07 20:25:00|423|422|421|419|423|422|420|419|1900
1707337800000|2024-02-07 20:30:00|420|420|418|416|420|420|418|416|1700
1707338100000|2024-02-07 20:35:00|419|417|419|417|419|418|419|416|8300
1707338400000|2024-02-07 20:40:00|420|418|419|417|420|419|418|417|3500
1707338700000|2024-02-07 20:45:00||418||418||418||418|2800
1707339000000|2024-02-07 20:50:00|||||||||2800
1707339300000|2024-02-07 20:55:00|418|417|420|417|420|417|418|417|4900
1707402600000|2024-02-08 14:30:00|433|428|437|435|437|435|430|428|26500
1707402900000|2024-02-08 14:35:00|439|436|438|436|444|442|438|436|20800
1707403200000|2024-02-08 14:40:00|439|437|435|432|439|438|432|431|27100
1707403500000|2024-02-08 14:45:00|434|431|441|438|441|440|433|431|12300
1707403800000|2024-02-08 14:50:00|440|439|445|442|445|443|439|438|19100
1707404100000|2024-02-08 14:55:00|444|443|445|443|450|448|444|442|9500
1707404400000|2024-02-08 15:00:00|444|442|442|439|446|443|442|439|2400
1707404700000|2024-02-08 15:05:00|445|440|443|441|447|445|443|439|4300
1707405000000|2024-02-08 15:10:00|444|442|442|440|444|442|440|438|2400
1707405300000|2024-02-08 15:15:00|443|441|448|445|448|445|442|440|4200
1707405600000|2024-02-08 15:20:00|447|446|448|445|450|448|447|445|9200
1707405900000|2024-02-08 15:25:00|447|446|449|447|450|448|447|445|10400
1707406200000|2024-02-08 15:30:00|450|448|455|453|455|453|449|448|8900
1707406500000|2024-02-08 15:35:00|456|454|451|450|456|454|451|450|15500
1707406800000|2024-02-08 15:40:00|450|449|451|449|451|449|448|445|4300
1707407100000|2024-02-08 15:45:00|452|450|448|447|452|450|447|445|3900
1707407400000|2024-02-08 15:50:00|449|448|450|448|452|449|448|445|200
1707407700000|2024-02-08 15:55:00|449|447|452|450|452|450|448|446|2800
1707408000000|2024-02-08 16:00:00|453|449|450|448|454|451|450|448|4100
1707408300000|2024-02-08 16:05:00|449|447|447|445|449|447|445|443|13600
1707408600000|2024-02-08 16:10:00|448|446|450|448|450|448|448|445|8800
1707408900000|2024-02-08 16:15:00|451|447|447|444|452|449|447|444|1500
1707409200000|2024-02-08 16:20:00|448|445|450|448|450|448|447|445|500
1707409500000|2024-02-08 16:25:00|449|449|447|445|449|449|447|445|2700
1707409800000|2024-02-08 16:30:00|446|446|449|447|449|447|446|445|4800
1707410100000|2024-02-08 16:35:00|450|448|448|446|450|448|447|446|3500
1707410400000|2024-02-08 16:40:00|450|447|452|450|453|450|450|446|3000
1707410700000|2024-02-08 16:45:00|451|449|447|445|451|450|447|445|5300
1707411000000|2024-02-08 16:50:00|446|444|442|441|446|444|440|439|6200
1707411300000|2024-02-08 16:55:00|443|442|446|443|446|443|442|440|3800
1707411600000|2024-02-08 17:00:00|445|444|446|445|447|445|445|443|200
1707411900000|2024-02-08 17:05:00|447|446|441|439|447|446|441|439|5100
1707412200000|2024-02-08 17:10:00|440|438|442|440|443|441|440|438|5300
1707412500000|2024-02-08 17:15:00|441|441|442|440|442|441|441|439|400
1707412800000|2024-02-08 17:20:00|441|439|441|440|442|440|440|439|300
1707413100000|2024-02-08 17:25:00|442|439|446|443|446|444|442|439|1700
1707413400000|2024-02-08 17:30:00|447|444|448|446|449|447|446|443|300
1707413700000|2024-02-08 17:35:00|447|445|447|446|447|446|447|445|0
1707414000000|2024-02-08 17:40:00|448|445|446|443|448|447|446|443|1500
1707414300000|2024-02-08 17:45:00|445|444|443|441|445|444|443|441|800
1707414600000|2024-02-08 17:50:00|442|440|444|442|444|443|442|440|500
1707414900000|2024-02-08 17:55:00|443|441|444|441|444|442|440|438|2600
1707415200000|2024-02-08 18:00:00|443|442|443|441|444|442|443|441|100
1707415500000|2024-02-08 18:05:00|444|442|445|443|446|444|444|442|2100
1707415800000|2024-02-08 18:10:00|446|444|445|442|446|444|444|442|300
1707416100000|2024-02-08 18:15:00|444|443|444|442|445|443|443|441|300
1707416400000|2024-02-08 18:20:00|445|443|447|445|447|445|445|443|3400
1707416700000|2024-02-08 18:25:00|446|446|445|443|447|446|444|442|500
1707417000000|2024-02-08 18:30:00|446|444|449|446|449|446|445|443|1900
1707417300000|2024-02-08 18:35:00|448|447|449|447|449|448|448|446|1800
1707417600000|2024-02-08 18:40:00|448|446|449|447|450|448|448|446|1000
1707417900000|2024-02-08 18:45:00|450|448|450|448|451|449|449|447|700
1707418200000|2024-02-08 18:50:00|449|447|452|450|452|450|448|447|1300
1707418500000|2024-02-08 18:55:00|451|451|454|453|454|453|451|451|1000
1707418800000|2024-02-08 19:00:00|455|452|454|452|455|453|453|452|5100
1707419100000|2024-02-08 19:05:00|453|453|453|451|455|453|452|451|10800
1707419400000|2024-02-08 19:10:00|454|452|454|451|455|453|452|451|1000
1707419700000|2024-02-08 19:15:00|455|452|454|452|455|453|453|452|0
1707420000000|2024-02-08 19:20:00|455|453|455|452|455|453|454|452|200
1707420300000|2024-02-08 19:25:00|454|453|457|455|457|455|454|452|4800
1707420600000|2024-02-08 19:30:00|456|454|455|453|458|456|454|452|100
1707420900000|2024-02-08 19:35:00|454|452|453|450|454|452|450|448|2000
1707421200000|2024-02-08 19:40:00|452|451|456|454|458|455|452|451|1000
1707421500000|2024-02-08 19:45:00|457|455|456|454|458|457|456|454|2200
1707421800000|2024-02-08 19:50:00|457|455|455|453|458|456|455|453|500
1707422100000|2024-02-08 19:55:00|456|454|455|454|457|455|455|453|1100
1707422400000|2024-02-08 20:00:00|457|455|455|454|457|456|454|453|300
1707422700000|2024-02-08 20:05:00|454|453|453|452|454|453|453|452|700
1707423000000|2024-02-08 20:10:00|455|453|457|455|457|455|455|453|1100
1707423300000|2024-02-08 20:15:00|456|454|458|456|458|457|456|454|3400
1707423600000|2024-02-08 20:20:00|457|455|455|453|457|456|454|453|700
1707423900000|2024-02-08 20:25:00|454|454|455|453|456|454|454|453|4800
1707424200000|2024-02-08 20:30:00|454|452|455|453|455|453|453|452|4700
1707424500000|2024-02-08 20:35:00|454|452|454|452|454|452|453|451|900
1707424800000|2024-02-08 20:40:00|453|451|452|450|453|452|452|450|5600
1707425100000|2024-02-08 20:45:00|453|451|454|453|454|453|453|450|2700
1707425400000|2024-02-08 20:50:00|455|454|456|454|457|455|455|453|2200
1707425700000|2024-02-08 20:55:00|457|455|459|456|459|458|457|454|8000
1707489000000|2024-02-09 14:30:00|495|492|485|483|495|492|478|476|26000
1707489300000|2024-02-09 14:35:00|488|485|472|471|488|485|468|465|30200
1707489600000|2024-02-09 14:40:00|474|472|476|475|478|476|470|468|9000
1707489900000|2024-02-09 14:45:00|475|474|470|467|476|474|468|465|9900
1707490200000|2024-02-09 14:50:00|471|468|475|473|476|474|466|463|30700
1707490500000|2024-02-09 14:55:00|476|474|482|481|483|481|475|473|6800
1707490800000|2024-02-09 15:00:00|483|482|473|471|484|482|471|470|9000
1707491100000|2024-02-09 15:05:00|472|472|481|478|481|480|471|470|5100
1707491400000|2024-02-09 15:10:00|480|477|472|471|480|477|471|469|5200
1707491700000|2024-02-09 15:15:00|473|470|479|477|479|477|472|470|15000
1707492000000|2024-02-09 15:20:00|480|476|482|479|483|481|478|476|7500
1707492300000|2024-02-09 15:25:00|481|478|482|478|482|480|478|476|3700
1707492600000|2024-02-09 15:30:00|481|479|481|478|482|481|476|474|8900
1707492900000|2024-02-09 15:35:00|480|479|475|473|481|479|473|472|3500
1707493200000|2024-02-09 15:40:00|476|474|478|475|478|476|473|472|2200
1707493500000|2024-02-09 15:45:00|479|476|476|473|479|478|475|473|1800
1707493800000|2024-02-09 15:50:00|477|474|475|474|478|475|473|471|7200
1707494100000|2024-02-09 15:55:00|474|472|474|472|474|473|472|471|3800
1707494400000|2024-02-09 16:00:00|475|473|476|474|477|475|474|473|3900
1707494700000|2024-02-09 16:05:00|477|473|477|475|477|475|475|473|2800
1707495000000|2024-02-09 16:10:00|478|476|480|478|480|479|478|476|6500
1707495300000|2024-02-09 16:15:00|479|479|479|478|480|479|477|475|1700
1707495600000|2024-02-09 16:20:00|478|477|474|472|480|478|474|472|1200
1707495900000|2024-02-09 16:25:00|473|473|468|466|473|473|466|465|6100
1707496200000|2024-02-09 16:30:00|469|467|469|468|470|469|467|466|1300
1707496500000|2024-02-09 16:35:00|470|469|467|465|471|469|466|465|8100
1707496800000|2024-02-09 16:40:00|466|464|472|469|472|471|465|464|22900
1707497100000|2024-02-09 16:45:00|473|470|472|469|473|471|470|468|5500
1707497400000|2024-02-09 16:50:00|471|468|472|470|474|471|470|468|1700
1707497700000|2024-02-09 16:55:00|471|471|473|470|475|473|471|469|1200
1707498000000|2024-02-09 17:00:00|472|471|472|469|473|471|469|467|6400
1707498300000|2024-02-09 17:05:00|471|470|474|472|475|472|471|469|200
1707498600000|2024-02-09 17:10:00|475|473|478|477|480|478|474|471|1500
1707498900000|2024-02-09 17:15:00|477|476|480|478|480|478|475|473|2500
1707499200000|2024-02-09 17:20:00|479|477|479|477|480|479|478|477|4900
1707499500000|2024-02-09 17:25:00|480|478|484|482|484|482|480|478|2800
1707499800000|2024-02-09 17:30:00|483|481|482|481|484|482|481|480|2900
1707500100000|2024-02-09 17:35:00|483|482|481|478|484|482|478|477|3500
1707500400000|2024-02-09 17:40:00|480|479|481|479|481|480|480|478|1000
1707500700000|2024-02-09 17:45:00|482|480|484|482|484|482|482|479|1300
1707501000000|2024-02-09 17:50:00|483|483|484|483|485|484|483|482|1200
1707501300000|2024-02-09 17:55:00|483|482|485|483|487|485|483|482|3500
1707501600000|2024-02-09 18:00:00|484|482|488|487|488|487|484|482|7200
1707501900000|2024-02-09 18:05:00|489|486|487|485|490|488|486|485|2900
1707502200000|2024-02-09 18:10:00|488|486|489|488|490|488|488|486|4200
1707502500000|2024-02-09 18:15:00|490|487|490|488|490|489|487|485|800
1707502800000|2024-02-09 18:20:00|492|489|492|490|493|491|491|488|4800
1707503100000|2024-02-09 18:25:00|493|491|492|490|493|492|490|488|19900
1707503400000|2024-02-09 18:30:00|491|488|488|486|492|489|486|484|6300
1707503700000|2024-02-09 18:35:00|487|485|487|484|488|486|485|482|9400
1707504000000|2024-02-09 18:40:00|486|485|489|487|490|489|485|485|900
1707504300000|2024-02-09 18:45:00|488|488|487|485|489|488|486|485|800
1707504600000|2024-02-09 18:50:00|486|484|485|483|488|486|485|482|3600
1707504900000|2024-02-09 18:55:00|484|482|483|481|485|483|482|481|5000
1707505200000|2024-02-09 19:00:00|482|482|482|480|483|482|481|480|6700
1707505500000|2024-02-09 19:05:00|481|481|478|476|482|481|478|476|9200
1707505800000|2024-02-09 19:10:00|477|477|482|481|482|481|477|477|5100
1707506100000|2024-02-09 19:15:00|481|480|482|480|482|480|480|479|3600
1707506400000|2024-02-09 19:20:00|481|479|480|478|481|479|478|476|1600
1707506700000|2024-02-09 19:25:00|479|479|481|480|482|480|479|479|10100
1707507000000|2024-02-09 19:30:00|482|479|481|479|482|480|480|478|2500
1707507300000|2024-02-09 19:35:00|480|480|482|479|482|481|480|479|1000
1707507600000|2024-02-09 19:40:00|481|480|481|479|482|481|481|479|1600
1707507900000|2024-02-09 19:45:00|480|477|482|480|482|480|480|477|2200
1707508200000|2024-02-09 19:50:00|481|479|481|480|482|480|479|478|200
1707508500000|2024-02-09 19:55:00|480|479|483|481|483|482|479|477|3600
1707508800000|2024-02-09 20:00:00|482|482|485|483|485|483|482|481|500
1707509100000|2024-02-09 20:05:00|484|482|485|484|485|484|484|482|1600
1707509400000|2024-02-09 20:10:00|487|485|488|487|488|487|487|485|6000
1707509700000|2024-02-09 20:15:00|487|486|488|486|488|487|487|486|6900
1707510000000|2024-02-09 20:20:00|487|487|489|487|490|487|487|487|8700
1707510300000|2024-02-09 20:25:00|488|488|490|488|490|488|488|487|1700
1707510600000|2024-02-09 20:30:00|489|487|488|486|489|487|484|483|4500
1707510900000|2024-02-09 20:35:00|487|487|486|484|488|487|485|483|5000
1707511200000|2024-02-09 20:40:00|485|483|485|484|486|484|484|483|6600
1707511500000|2024-02-09 20:45:00|487|485|488|486|488|486|486|485|3100
1707511800000|2024-02-09 20:50:00|487|485|487|485|488|486|486|485|1900
1707512100000|2024-02-09 20:55:00|486|486|486|485|487|486|486|485|8300
1707748200000|2024-02-12 14:30:00|490|485|503|499|505|503|489|485|20500
1707748500000|2024-02-12 14:35:00|504|500|506|504|509|507|502|499|16900
1707748800000|2024-02-12 14:40:00|505|503|506|503|507|505|500|498|11300
1707749100000|2024-02-12 14:45:00|505|504|501|500|507|505|500|497|5700
1707749400000|2024-02-12 14:50:00|502|501|508|507|508|507|501|500|6200
1707749700000|2024-02-12 14:55:00|507|505|511|509|513|511|507|505|17100
1707750000000|2024-02-12 15:00:00|512|510|509|507|513|511|506|505|5900
1707750300000|2024-02-12 15:05:00|510|506|514|512|514|512|510|506|5400
1707750600000|2024-02-12 15:10:00|513|510|512|509|515|514|510|507|7300
1707750900000|2024-02-12 15:15:00|511|508|503|500|512|510|502|500|3200
1707751200000|2024-02-12 15:20:00|504|501|507|504|511|507|504|501|6900
1707751500000|2024-02-12 15:25:00|506|505|508|506|509|507|506|504|700
1707751800000|2024-02-12 15:30:00|509|507|517|515|520|518|509|506|9400
1707752100000|2024-02-12 15:35:00|518|516|518|516|520|518|516|515|7000
1707752400000|2024-02-12 15:40:00|519|517|521|518|523|521|518|516|32000
1707752700000|2024-02-12 15:45:00|520|519|523|522|524|522|520|518|20700
1707753000000|2024-02-12 15:50:00|524|523|525|523|525|524|523|522|31000
1707753300000|2024-02-12 15:55:00|524|524|526|525|528|526|524|522|25400
1707753600000|2024-02-12 16:00:00|525|524|525|523|526|524|523|522|24400
1707753900000|2024-02-12 16:05:00|524|522|525|522|525|523|521|520|13400
1707754200000|2024-02-12 16:10:00|524|523|513|512|524|523|512|510|16400
1707754500000|2024-02-12 16:15:00|514|511|519|517|520|519|512|511|3300
1707754800000|2024-02-12 16:20:00|520|518|520|519|522|521|520|517|2100
1707755100000|2024-02-12 16:25:00|521|520|522|520|525|523|518|516|7000
1707755400000|2024-02-12 16:30:00|523|521|516|513|525|523|514|512|8400
1707755700000|2024-02-12 16:35:00|517|514|513|511|518|516|513|511|5300
1707756000000|2024-02-12 16:40:00|514|512|512|510|516|514|511|510|1200
1707756300000|2024-02-12 16:45:00|511|509|510|508|511|509|508|506|5900
1707756600000|2024-02-12 16:50:00|511|509|518|515|518|516|511|509|15500
1707756900000|2024-02-12 16:55:00|517|516|515|513|517|516|513|510|5100
1707757200000|2024-02-12 17:00:00|514|511|517|515|517|516|513|511|2200
1707757500000|2024-02-12 17:05:00|518|516|521|520|521|520|517|515|1700
1707757800000|2024-02-12 17:10:00|522|521|522|520|523|521|519|517|3900
1707758100000|2024-02-12 17:15:00|523|521|525|522|525|523|522|520|5000
1707758400000|2024-02-12 17:20:00|524|521|525|522|525|523|521|519|2500
1707758700000|2024-02-12 17:25:00|526|523|527|524|527|525|525|522|2700
1707759000000|2024-02-12 17:30:00|526|522|529|526|530|528|524|522|17400
1707759300000|2024-02-12 17:35:00|528|525|527|525|530|528|527|525|6600
1707759600000|2024-02-12 17:40:00|526|524|525|522|527|525|525|522|3600
1707759900000|2024-02-12 17:45:00|524|523|525|523|527|525|523|522|5900
1707760200000|2024-02-12 17:50:00|524|522|519|517|524|522|518|517|8500
1707760500000|2024-02-12 17:55:00|518|516|518|515|519|517|516|515|2500
1707760800000|2024-02-12 18:00:00|519|516|520|518|521|519|518|515|4500
1707761100000|2024-02-12 18:05:00|519|517|522|520|522|520|518|517|2900
1707761400000|2024-02-12 18:10:00|521|519|523|521|527|524|520|518|2400
1707761700000|2024-02-12 18:15:00|522|520|523|521|524|522|521|519|1700
1707762000000|2024-02-12 18:20:00|522|520|524|522|525|523|520|517|5600
1707762300000|2024-02-12 18:25:00|525|523|523|521|525|523|519|517|3000
1707762600000|2024-02-12 18:30:00|522|520|520|518|524|522|520|518|1800
1707762900000|2024-02-12 18:35:00|521|517|515|513|521|519|514|512|4800
1707763200000|2024-02-12 18:40:00|514|512|520|518|520|518|514|512|1000
1707763500000|2024-02-12 18:45:00|519|519|522|521|522|521|519|518|1000
1707763800000|2024-02-12 18:50:00|523|520|519|518|523|521|519|518|3700
1707764100000|2024-02-12 18:55:00|521|519|520|518|521|519|519|517|1500
1707764400000|2024-02-12 19:00:00|522|519|521|520|522|520|520|518|3400
1707764700000|2024-02-12 19:05:00|519|518|524|522|524|523|519|518|4000
1707765000000|2024-02-12 19:10:00|525|523|525|524|525|524|524|522|3700
1707765300000|2024-02-12 19:15:00|524|522|517|515|525|523|517|515|2800
1707765600000|2024-02-12 19:20:00|518|516|519|518|521|519|516|515|1600
1707765900000|2024-02-12 19:25:00|520|519|521|520|522|520|520|519|3700
1707766200000|2024-02-12 19:30:00|522|519|522|520|522|521|521|519|1700
1707766500000|2024-02-12 19:35:00|521|519|521|520|522|520|519|518|3600
1707766800000|2024-02-12 19:40:00|522|521|522|520|522|521|520|519|1700
1707767100000|2024-02-12 19:45:00|521|519|517|515|522|519|517|515|1400
1707767400000|2024-02-12 19:50:00|516|514|515|513|517|514|514|513|3800
1707767700000|2024-02-12 19:55:00|514|511|513|512|516|514|513|511|3500
1707768000000|2024-02-12 20:00:00|515|513|516|515|516|515|513|511|10400
1707768300000|2024-02-12 20:05:00|515|514|516|515|518|516|515|514|2000
1707768600000|2024-02-12 20:10:00|517|516|517|516|520|517|516|515|1400
1707768900000|2024-02-12 20:15:00|519|515|519|517|519|517|516|515|1100
1707769200000|2024-02-12 20:20:00|518|516|519|517|519|518|517|516|1200
1707769500000|2024-02-12 20:25:00|518|518|520|519|521|520|518|518|2200
1707769800000|2024-02-12 20:30:00|522|520|522|521|523|522|522|520|11500
1707770100000|2024-02-12 20:35:00||520||521||521||520|4300
1707770400000|2024-02-12 20:40:00|521|520|522|520|522|521|520|519|3800
1707770700000|2024-02-12 20:45:00|521|521|524|522|524|523|521|520|5600
1707771000000|2024-02-12 20:50:00|523|523|524|523|525|524|523|522|4900
1707771300000|2024-02-12 20:55:00|523|522|521|519|523|522|520|519|17900
1707834600000|2024-02-13 14:30:00|500|498|501|498|503|500|475|469|22300
1707834900000|2024-02-13 14:35:00|503|497|521|519|521|519|502|497|16300
1707835200000|2024-02-13 14:40:00|520|518|498|495|521|520|497|495|15300
1707835500000|2024-02-13 14:45:00|497|496|493|491|500|498|488|487|19600
1707835800000|2024-02-13 14:50:00|494|492|493|490|496|493|487|484|21300
1707836100000|2024-02-13 14:55:00|492|489|491|488|494|491|487|486|21400
1707836400000|2024-02-13 15:00:00|490|487|495|493|498|495|488|486|8400
1707836700000|2024-02-13 15:05:00|496|494|498|495|499|498|494|493|3500
1707837000000|2024-02-13 15:10:00|497|496|493|491|499|497|493|491|14900
1707837300000|2024-02-13 15:15:00|492|490|490|487|493|490|485|483|9500
1707837600000|2024-02-13 15:20:00|491|488|497|496|497|496|491|488|4200
1707837900000|2024-02-13 15:25:00|495|494|505|503|505|504|495|494|13000
1707838200000|2024-02-13 15:30:00|504|502|507|505|507|505|500|499|8100
1707838500000|2024-02-13 15:35:00|508|504|506|505|508|505|503|501|1100
1707838800000|2024-02-13 15:40:00|507|506|503|501|507|506|501|500|1000
1707839100000|2024-02-13 15:45:00|504|502|504|501|505|503|501|500|3100
1707839400000|2024-02-13 15:50:00|503|500|503|500|504|501|500|498|4000
1707839700000|2024-02-13 15:55:00|502|499|496|493|502|500|494|492|6700
1707840000000|2024-02-13 16:00:00|495|494|499|496|499|497|494|492|1800
1707840300000|2024-02-13 16:05:00|498|497|498|495|499|497|497|495|100
1707840600000|2024-02-13 16:10:00|497|494|495|493|497|494|494|491|3000
1707840900000|2024-02-13 16:15:00|494|492|491|490|494|493|491|490|1200
1707841200000|2024-02-13 16:20:00|493|491|494|492|495|493|493|491|2600
1707841500000|2024-02-13 16:25:00|493|493|495|492|496|495|493|491|1400
1707841800000|2024-02-13 16:30:00|494|493|497|494|498|496|494|493|600
1707842100000|2024-02-13 16:35:00|496|493|498|495|498|495|495|493|400
1707842400000|2024-02-13 16:40:00|499|496|499|495|499|497|498|495|300
1707842700000|2024-02-13 16:45:00|498|496|496|494|499|496|496|494|1600
1707843000000|2024-02-13 16:50:00|497|495|493|492|497|495|493|491|6300
1707843300000|2024-02-13 16:55:00|494|490|492|490|494|490|491|490|2100
1707843600000|2024-02-13 17:00:00|491|489|489|486|492|489|488|486|6600
1707843900000|2024-02-13 17:05:00|488|487|488|486|491|488|488|486|400
1707844200000|2024-02-13 17:10:00|487|487|488|485|488|487|485|483|700
1707844500000|2024-02-13 17:15:00|487|486|488|487|488|487|486|485|1100
1707844800000|2024-02-13 17:20:00|487|486|489|486|490|488|487|485|600
1707845100000|2024-02-13 17:25:00|488|487|487|484|489|487|485|484|1700
1707845400000|2024-02-13 17:30:00|486|486|490|488|491|489|486|486|1000
1707845700000|2024-02-13 17:35:00|492|487|492|490|492|490|492|487|1100
1707846000000|2024-02-13 17:40:00|493|491|493|491|493|491|491|489|1200
1707846300000|2024-02-13 17:45:00|494||493||494||492||6500
1707846600000|2024-02-13 17:50:00|492|490|490|487|492|490|490|487|1100
1707846900000|2024-02-13 17:55:00|489|486|493|491|493|491|489|486|600
1707847200000|2024-02-13 18:00:00|491|490|495|492|495|492|490|489|6300
1707847500000|2024-02-13 18:05:00|497|494|496|495|498|495|496|494|3300
1707847800000|2024-02-13 18:10:00|495|494|495|493|496|494|493|491|1000
1707848100000|2024-02-13 18:15:00|496|494|499|497|499|497|496|493|4900
1707848400000|2024-02-13 18:20:00|498|496|505|503|505|503|497|495|5900
1707848700000|2024-02-13 18:25:00|504|505|505|503|508|505|504|503|4200
1707849000000|2024-02-13 18:30:00|504|502|503|501|505|502|502|500|7200
1707849300000|2024-02-13 18:35:00|504|502|502|500|504|502|500|498|1100
1707849600000|2024-02-13 18:40:00|503|501|502|500|504|502|502|500|1600
1707849900000|2024-02-13 18:45:00|501|499|500|498|501|499|498|497|1400
1707850200000|2024-02-13 18:50:00|499|497|500|497|501|499|499|497|6100
1707850500000|2024-02-13 18:55:00|499|498|501|499|502|500|499|498|2400
1707850800000|2024-02-13 19:00:00|500|498|497|495|501|498|497|495|200
1707851100000|2024-02-13 19:05:00|498|496|497|495|498|496|497|495|2400
1707851400000|2024-02-13 19:10:00|496|496|496|494|497|496|495|493|2700
1707851700000|2024-02-13 19:15:00|495|495|496|495|497|495|495|495|1200
1707852000000|2024-02-13 19:20:00|497||497||497||496||300
1707852300000|2024-02-13 19:25:00|496|494|496|494|497|494|495|494|700
1707852600000|2024-02-13 19:30:00|497|495|497|495|499|496|495|494|1900
1707852900000|2024-02-13 19:35:00|498|494|494|492|498|494|494|492|1100
1707853200000|2024-02-13 19:40:00|495|493|495|494|497|495|495|493|900
1707853500000|2024-02-13 19:45:00|494|492|494|492|496|494|493|492|1400
1707853800000|2024-02-13 19:50:00|495|493|493|491|495|493|492|490|1600
1707854100000|2024-02-13 19:55:00|494|492|492|491|494|492|492|490|2200
1707854400000|2024-02-13 20:00:00|493|490|492|491|493|491|492|490|5800
1707854700000|2024-02-13 20:05:00|491|490|492|491|493|491|491|490|2400
1707855000000|2024-02-13 20:10:00||490||490||491||490|500
1707855300000|2024-02-13 20:15:00|491|491|491|490|491|491|491|490|10200
1707855600000|2024-02-13 20:20:00|490|488|487|486|490|489|487|486|3600
1707855900000|2024-02-13 20:25:00|486|485|486|485|487|485|485|484|5000
1707856200000|2024-02-13 20:30:00|487|486|488|487|489|487|486|485|1400
1707856500000|2024-02-13 20:35:00|489|488|489|488|490|488|488|487|7500
1707856800000|2024-02-13 20:40:00|491|489|493|491|493|491|491|489|6900
1707857100000|2024-02-13 20:45:00|492|492|494|492|494|493|492|492|3300
1707857400000|2024-02-13 20:50:00|495|493|492|490|495|493|491|490|7400
1707857700000|2024-02-13 20:55:00|491|491|493|490|493|492|491|490|13800
1707921000000|2024-02-14 14:30:00|535|532|532|530|542|540|527|525|56000
1707921300000|2024-02-14 14:35:00|533|531|535|533|543|542|532|530|48100
1707921600000|2024-02-14 14:40:00|536|532|532|529|536|534|526|525|26500
1707921900000|2024-02-14 14:45:00|533|530|541|538|545|543|530|528|23600
1707922200000|2024-02-14 14:50:00|542|539|540|539|544|543|539|538|21100
1707922500000|2024-02-14 14:55:00|541|540|545|543|546|544|541|539|21100
1707922800000|2024-02-14 15:00:00|544|541|538|537|545|542|537|535|17300
1707923100000|2024-02-14 15:05:00|537|536|528|526|540|539|528|526|8700
1707923400000|2024-02-14 15:10:00|527|525|533|530|535|534|527|525|24100
1707923700000|2024-02-14 15:15:00|532|529|534|532|535|533|528|526|19700
1707924000000|2024-02-14 15:20:00|535|533|536|535|538|537|534|532|14400
1707924300000|2024-02-14 15:25:00|537|536|537|535|540|538|537|535|18000
1707924600000|2024-02-14 15:30:00|538|536|544|541|544|542|538|535|10400
1707924900000|2024-02-14 15:35:00|543|542|536|534|543|542|534|532|4100
1707925200000|2024-02-14 15:40:00|535|533|531|530|535|534|531|530|5300
1707925500000|2024-02-14 15:45:00|530|528|533|531|535|533|529|528|22800
1707925800000|2024-02-14 15:50:00|532|530|528|527|532|530|527|526|9700
1707926100000|2024-02-14 15:55:00|529|526|529|528|529|528|526|525|12800
1707926400000|2024-02-14 16:00:00|530|527|532|530|532|530|528|526|13600
1707926700000|2024-02-14 16:05:00|533|531|533|531|535|534|533|530|4100
1707927000000|2024-02-14 16:10:00|532|530|535|533|536|535|532|530|4200
1707927300000|2024-02-14 16:15:00|536|534|537|535|537|535|535|533|1400
1707927600000|2024-02-14 16:20:00|536|534|539|538|540|539|535|533|3200
1707927900000|2024-02-14 16:25:00|538|537|542|541|543|542|538|536|7600
1707928200000|2024-02-14 16:30:00|543|542|544|542|545|543|542|541|7100
1707928500000|2024-02-14 16:35:00|545|543|544|542|545|544|543|542|6500
1707928800000|2024-02-14 16:40:00|543|541|545|543|545|543|542|540|3000
1707929100000|2024-02-14 16:45:00|544|542|544|542|547|545|544|542|4200
1707929400000|2024-02-14 16:50:00|543|543|542|541|543|543|542|539|600
1707929700000|2024-02-14 16:55:00|541|540|539|536|541|540|537|535|3300
1707930000000|2024-02-14 17:00:00|538|535|535|533|539|535|534|532|4900
1707930300000|2024-02-14 17:05:00|536|534|537|535|538|536|535|534|500
1707930600000|2024-02-14 17:10:00|538|536|541|539|542|541|537|536|1200
1707930900000|2024-02-14 17:15:00|542|540|545|543|546|545|542|539|3500
1707931200000|2024-02-14 17:20:00|544|544|547|545|548|547|544|542|5000
1707931500000|2024-02-14 17:25:00|548|546|552|550|552|550|548|545|16700
1707931800000|2024-02-14 17:30:00|551|549|553|551|553|552|550|549|8900
1707932100000|2024-02-14 17:35:00|554|553|553|551|554|553|552|550|5500
1707932400000|2024-02-14 17:40:00|552|550|553|551|554|551|552|550|3900
1707932700000|2024-02-14 17:45:00|554|553|555|554|555|554|554|553|2200
1707933000000|2024-02-14 17:50:00|557|555|553|551|557|555|553|551|1300
1707933300000|2024-02-14 17:55:00|552|552|556|555|556|555|552|552|3300
1707933600000|2024-02-14 18:00:00|555|553|555|553|557|555|555|552|3000
1707933900000|2024-02-14 18:05:00|556|554|554|552|556|554|554|552|1100
1707934200000|2024-02-14 18:10:00|553|551|552|550|553|551|550|548|55500
1707934500000|2024-02-14 18:15:00|553|551|552|551|556|554|552|550|4000
1707934800000|2024-02-14 18:20:00||550||551||551||550|12400
1707935100000|2024-02-14 18:25:00|555|552|553|551|556|555|553|550|2600
1707935400000|2024-02-14 18:30:00|554|552|555|553|555|553|553|552|800
1707935700000|2024-02-14 18:35:00|556|554|554|552|556|554|554|552|500
1707936000000|2024-02-14 18:40:00|553|553|553|551|554|553|553|551|1800
1707936300000|2024-02-14 18:45:00|554|552|556|553|556|554|554|551|7100
1707936600000|2024-02-14 18:50:00|555|554|555|554|556|554|555|553|500
1707936900000|2024-02-14 18:55:00|557|555|556|554|557|555|556|553|2600
1707937200000|2024-02-14 19:00:00|555|555|556|555|557|555|555|555|2400
1707937500000|2024-02-14 19:05:00|555|554|556|555|557|555|555|554|2000
1707937800000|2024-02-14 19:10:00|557|556|559|558|560|558|557|556|3000
1707938100000|2024-02-14 19:15:00|560|559|557|556|560|559|557|556|7900
1707938400000|2024-02-14 19:20:00|556|555|556|555|556|555|555|554|5600
1707938700000|2024-02-14 19:25:00|557|556|555|553|557|556|553|551|9100
1707939000000|2024-02-14 19:30:00|554|551|555|552|555|552|553|551|10500
1707939300000|2024-02-14 19:35:00|554|553|556|555|556|555|553|552|3800
1707939600000|2024-02-14 19:40:00|557|556|558|556|558|556|557|556|600
1707939900000|2024-02-14 19:45:00|559|558|562|560|562|561|559|558|10000
1707940200000|2024-02-14 19:50:00|561|559|562|560|563|561|560|558|19900
1707940500000|2024-02-14 19:55:00|563|561|563|562|563|562|563|560|11400
1707940800000|2024-02-14 20:00:00|564|563|565|563|565|563|563|562|7700
1707941100000|2024-02-14 20:05:00|564|564|567|566|568|566|564|564|11100
1707941400000|2024-02-14 20:10:00|568|565|567|565|569|565|567|565|4700
1707941700000|2024-02-14 20:15:00|568|566|568|565|568|567|567|565|2600
1707942000000|2024-02-14 20:20:00|567|566|564|563|567|566|564|563|900
1707942300000|2024-02-14 20:25:00|565|564|568|566|568|566|564|564|2000
1707942600000|2024-02-14 20:30:00|569|568|571|570|572|570|569|567|4500
1707942900000|2024-02-14 20:35:00|572|571|575|574|575|574|572|571|7200
1707943200000|2024-02-14 20:40:00|576|575|579|577|579|577|576|575|13200
1707943500000|2024-02-14 20:45:00|580|578|580|578|580|578|580|576|8800
1707943800000|2024-02-14 20:50:00|582|579|585|583|585|583|581|579|7500
1707944100000|2024-02-14 20:55:00|584|582|590|585|590|587|582|579|59900
1708007400000|2024-02-15 14:30:00|598|596|595|594|598|596|583|580|30400
1708007700000|2024-02-15 14:35:00|594|593|586|585|595|593|583|581|23400
1708008000000|2024-02-15 14:40:00|587|586|590|587|595|593|586|584|9700
1708008300000|2024-02-15 14:45:00|592|588|593|590|600|598|589|587|12600
1708008600000|2024-02-15 14:50:00|594|591|586|585|598|596|585|583|25400
1708008900000|2024-02-15 14:55:00|585|583|592|589|594|591|582|580|25300
1708009200000|2024-02-15 15:00:00|593|590|590|587|597|595|589|586|10900
1708009500000|2024-02-15 15:05:00|589|588|592|591|593|591|585|582|14600
1708009800000|2024-02-15 15:10:00|593|592|597|595|597|595|591|588|7800
1708010100000|2024-02-15 15:15:00|596|594|591|589|596|594|587|586|20700
1708010400000|2024-02-15 15:20:00|590|588|590|587|591|589|588|587|7200
1708010700000|2024-02-15 15:25:00|591|588|587|584|592|591|584|582|6700
1708011000000|2024-02-15 15:30:00|586|585|579|576|587|586|573|570|13300
1708011300000|2024-02-15 15:35:00|577|577|584|581|584|582|576|574|7500
1708011600000|2024-02-15 15:40:00|583|579|581|579|584|581|578|576|6300
1708011900000|2024-02-15 15:45:00|582|580|580|578|584|582|580|577|5800
1708012200000|2024-02-15 15:50:00|581|579|582|580|583|581|573|571|4700
1708012500000|2024-02-15 15:55:00|581|579|579|576|582|579|577|575|2600
1708012800000|2024-02-15 16:00:00|580|577|579|577|585|583|578|576|2400
1708013100000|2024-02-15 16:05:00|580|578|570|568|581|578|570|568|10500
1708013400000|2024-02-15 16:10:00|569|567|571|568|573|571|566|564|24800
1708013700000|2024-02-15 16:15:00|570|569|578|576|578|576|568|567|5000
1708014000000|2024-02-15 16:20:00|577|575|583|581|585|583|575|573|7000
1708014300000|2024-02-15 16:25:00|582|579|592|590|592|590|582|579|9300
1708014600000|2024-02-15 16:30:00|591|589|593|590|598|596|591|589|9100
1708014900000|2024-02-15 16:35:00|594|591|594|592|596|595|592|590|4300
1708015200000|2024-02-15 16:40:00|593|593|597|595|597|595|593|592|7400
1708015500000|2024-02-15 16:45:00|596|594|595|592|597|595|592|589|3800
1708015800000|2024-02-15 16:50:00|594|593|593|591|596|593|592|590|2300
1708016100000|2024-02-15 16:55:00|592|589|599|598|600|598|590|589|19500
1708016400000|2024-02-15 17:00:00|600|599|600|598|603|601|600|598|22100
1708016700000|2024-02-15 17:05:00|599|597|599|598|600|598|597|595|3300
1708017000000|2024-02-15 17:10:00|600|597|601|599|602|601|599|597|3800
1708017300000|2024-02-15 17:15:00|602|600|604|602|605|602|602|600|8000
1708017600000|2024-02-15 17:20:00|603|601|602|601|605|603|602|601|1300
1708017900000|2024-02-15 17:25:00|601|600|606|604|607|605|601|598|7100
1708018200000|2024-02-15 17:30:00|605|602|605|603|606|605|602|600|3400
1708018500000|2024-02-15 17:35:00|604|602|601|599|607|605|601|599|5400
1708018800000|2024-02-15 17:40:00|598|597|597|596|600|597|596|595|7300
1708019100000|2024-02-15 17:45:00|599|597|600|598|602|599|598|597|6800
1708019400000|2024-02-15 17:50:00|602|599|602|599|604|602|600|598|11400
1708019700000|2024-02-15 17:55:00|600|600|599|596|603|601|598|596|10800
1708020000000|2024-02-15 18:00:00|598|595|599|597|599|597|595|594|2200
1708020300000|2024-02-15 18:05:00|600|598|599|597|600|599|598|597|6600
1708020600000|2024-02-15 18:10:00|600|598|598|597|600|599|598|596|7800
1708020900000|2024-02-15 18:15:00|599|595|598|597|599|597|596|594|1200
1708021200000|2024-02-15 18:20:00|599|598|599|597|600|598|598|597|3900
1708021500000|2024-02-15 18:25:00|600|598|603|601|603|601|600|598|7300
1708021800000|2024-02-15 18:30:00|602|600|601|598|602|600|599|598|3400
1708022100000|2024-02-15 18:35:00|600|597|601|599|602|599|597|595|1800
1708022400000|2024-02-15 18:40:00|602|600|602|600|603|601|601|600|10200
1708022700000|2024-02-15 18:45:00|603|601|603|602|603|602|603|600|6900
1708023000000|2024-02-15 18:50:00|604|600|599|598|604|602|599|598|1400
1708023300000|2024-02-15 18:55:00|598|597|598|596|598|597|596|595|4000
1708023600000|2024-02-15 19:00:00|597|595|599|597|599|597|596|595|1300
1708023900000|2024-02-15 19:05:00|598|596|597|595|599|596|595|593|3600
1708024200000|2024-02-15 19:10:00|596|594|597|594|597|595|592|590|4600
1708024500000|2024-02-15 19:15:00|596|595|597|596|598|596|596|594|400
1708024800000|2024-02-15 19:20:00|596|595|589|587|597|595|588|587|5700
1708025100000|2024-02-15 19:25:00|588|586|590|588|590|588|584|582|5700
1708025400000|2024-02-15 19:30:00|591|589|595|593|595|593|591|589|4800
1708025700000|2024-02-15 19:35:00|594|591|597|594|597|595|594|591|1600
1708026000000|2024-02-15 19:40:00|596|595|599|597|599|598|595|594|5000
1708026300000|2024-02-15 19:45:00|598|598|600|598|600|598|598|597|600
1708026600000|2024-02-15 19:50:00|599|596|596|594|600|596|595|594|1000
1708026900000|2024-02-15 19:55:00|595|595|596|594|598|595|595|593|400
1708027200000|2024-02-15 20:00:00|595|592|598|595|598|595|594|592|2100
1708027500000|2024-02-15 20:05:00|597|593|591|588|598|593|590|588|8000
1708027800000|2024-02-15 20:10:00|592|589|594|592|595|593|591|589|2700
1708028100000|2024-02-15 20:15:00|593|593|590|588|594|593|590|588|4900
1708028400000|2024-02-15 20:20:00|589|589|591|589|593|592|589|589|13800
1708028700000|2024-02-15 20:25:00|592|590|595|593|595|593|591|589|6800
1708029000000|2024-02-15 20:30:00|596|594|598|597|599|597|596|594|11300
1708029300000|2024-02-15 20:35:00|599|598|599|598|600|599|598|597|6400
1708029600000|2024-02-15 20:40:00|600|597|597|596|600|598|597|596|4900
1708029900000|2024-02-15 20:45:00|598|597|597|595|598|597|596|595|3600
1708030200000|2024-02-15 20:50:00|598|596|599|598|600|598|598|596|9500
1708030500000|2024-02-15 20:55:00|600|597|601|597|601|599|599|597|23800
1708093800000|2024-02-16 14:30:00|608|602|608|604|608|605|597|593|23000
1708094100000|2024-02-16 14:35:00|607|605|612|610|612|610|601|598|24500
1708094400000|2024-02-16 14:40:00|614|611|605|602|618|616|605|602|20900
1708094700000|2024-02-16 14:45:00|606|603|594|592|608|605|592|590|14700
1708095000000|2024-02-16 14:50:00|595|591|574|572|596|594|574|572|29000
1708095300000|2024-02-16 14:55:00|573|570|582|579|582|580|571|569|32100
1708095600000|2024-02-16 15:00:00|581|580|574|572|582|580|572|570|19600
1708095900000|2024-02-16 15:05:00|575|573|576|573|577|574|572|571|9600
1708096200000|2024-02-16 15:10:00|577|574|575|572|578|576|573|571|4100
1708096500000|2024-02-16 15:15:00|574|573|586|585|586|585|573|572|6400
1708096800000|2024-02-16 15:20:00|585|584|584|581|590|588|583|581|3700
1708097100000|2024-02-16 15:25:00|583|580|590|589|590|589|582|580|7600
1708097400000|2024-02-16 15:30:00|592|591|588|585|592|591|587|584|2100
1708097700000|2024-02-16 15:35:00|587|584|591|589|591|590|586|583|10400
1708098000000|2024-02-16 15:40:00|590|590|593|591|595|593|590|588|16400
1708098300000|2024-02-16 15:45:00|594|592|592|591|594|592|592|590|2200
1708098600000|2024-02-16 15:50:00|593|592|597|595|597|596|592|592|7900
1708098900000|2024-02-16 15:55:00|598|593|596|593|599|594|594|591|12400
1708099200000|2024-02-16 16:00:00|595|592|597|595|597|595|594|592|1000
1708099500000|2024-02-16 16:05:00|596|596|603|602|604|602|596|596|7000
1708099800000|2024-02-16 16:10:00|604|603|606|604|606|605|604|602|3900
1708100100000|2024-02-16 16:15:00|605|605|606|602|606|605|601|598|11100
1708100400000|2024-02-16 16:20:00|605|603|606|604|608|606|604|602|3700
1708100700000|2024-02-16 16:25:00|607|605|602|598|607|605|600|598|4200
1708101000000|2024-02-16 16:30:00|603|599|604|602|604|603|600|598|4600
1708101300000|2024-02-16 16:35:00|603|601|603|601|604|603|600|599|800
1708101600000|2024-02-16 16:40:00|604|599|602|601|604|602|600|598|1100
1708101900000|2024-02-16 16:45:00|603|600|596|595|604|600|596|595|1400
1708102200000|2024-02-16 16:50:00|597|593|603|600|604|601|596|593|1600
1708102500000|2024-02-16 16:55:00|604|601|602|601|606|605|602|601|2700
1708102800000|2024-02-16 17:00:00|603|599|603|600|604|602|600|598|1400
1708103100000|2024-02-16 17:05:00|602|599|598|595|603|599|598|595|800
1708103400000|2024-02-16 17:10:00|596|594|598|597|600|597|596|594|1600
1708103700000|2024-02-16 17:15:00|599|596|601|599|602|600|597|596|2500
1708104000000|2024-02-16 17:20:00|600|597|599|598|600|598|597|595|1100
1708104300000|2024-02-16 17:25:00|600|597|599|597|600|599|598|597|500
1708104600000|2024-02-16 17:30:00|598|595|598|596|599|596|596|595|400
1708104900000|2024-02-16 17:35:00|597|595|595|593|598|596|594|593|2500
1708105200000|2024-02-16 17:40:00|594|592|594|593|595|594|594|592|1200
1708105500000|2024-02-16 17:45:00|595|594|598|596|598|596|595|594|300
1708105800000|2024-02-16 17:50:00|597|597|600|597|600|598|597|596|600
1708106100000|2024-02-16 17:55:00|599|598|599|597|600|599|599|597|700
1708106400000|2024-02-16 18:00:00|600|598|598|595|602|599|596|595|1800
1708106700000|2024-02-16 18:05:00|597|594|597|595|599|596|595|594|200
1708107000000|2024-02-16 18:10:00|598|594|597|595|599|597|595|593|900
1708107300000|2024-02-16 18:15:00|596|596|600|598|600|599|596|596|2300
1708107600000|2024-02-16 18:20:00|601|599|602|599|603|601|601|599|4800
1708107900000|2024-02-16 18:25:00|601|600|601|598|602|600|598|596|200
1708108200000|2024-02-16 18:30:00|600|597|597|595|601|597|596|594|5300
1708108500000|2024-02-16 18:35:00|596|594|599|597|600|597|596|594|900
1708108800000|2024-02-16 18:40:00|600|595|600|599|600|599|598|595|300
1708109100000|2024-02-16 18:45:00|602|600|605|603|605|603|602|600|6500
1708109400000|2024-02-16 18:50:00|604|602|604|601|605|602|604|601|300
1708109700000|2024-02-16 18:55:00|603|602|606|604|606|605|603|601|2200
1708110000000|2024-02-16 19:00:00|605|605|605|603|606|605|605|602|1400
1708110300000|2024-02-16 19:05:00|604|602|609|607|609|607|604|602|2200
1708110600000|2024-02-16 19:10:00|608|609|609|607|610|609|608|606|7500
1708110900000|2024-02-16 19:15:00|610|606|614|613|614|613|608|606|9900
1708111200000|2024-02-16 19:20:00|615|614|615|614|617|615|612|611|13400
1708111500000|2024-02-16 19:25:00|614|613|614|613|614|614|614|613|7600
1708111800000|2024-02-16 19:30:00|615|612|610|608|615|613|609|607|7000
1708112100000|2024-02-16 19:35:00|609|609|611|609|611|609|608|606|1400
1708112400000|2024-02-16 19:40:00|613|610|612|610|613|610|610|608|1600
1708112700000|2024-02-16 19:45:00|611|609|607|604|612|609|606|604|4100
1708113000000|2024-02-16 19:50:00|606|605|606|604|608|606|605|603|300
1708113300000|2024-02-16 19:55:00|605|605|606|605|607|605|605|604|2500
1708113600000|2024-02-16 20:00:00|605|603|605|604|608|605|605|603|4200
1708113900000|2024-02-16 20:05:00|606|605|602|599|607|605|601|599|2300
1708114200000|2024-02-16 20:10:00|601|600|598|596|602|600|597|595|11500
1708114500000|2024-02-16 20:15:00|599|595|602|600|602|600|596|595|4400
1708114800000|2024-02-16 20:20:00|601|599|596|595|602|601|596|595|3500
1708115100000|2024-02-16 20:25:00|597|596|596|594|598|596|594|593|1700
1708115400000|2024-02-16 20:30:00|595|595|595|593|598|596|595|593|2200
1708115700000|2024-02-16 20:35:00|594|592|594|592|595|594|593|591|4400
1708116000000|2024-02-16 20:40:00|593|591|593|591|594|592|591|590|3200
1708116300000|2024-02-16 20:45:00|592|592|595|593|595|593|592|592|2300
1708116600000|2024-02-16 20:50:00|596|594|595|594|596|594|594|593|2500
1708116900000|2024-02-16 20:55:00|594|593|603|593|603|594|594|593|8500
1708439400000|2024-02-20 14:30:00|601|598|592|589|605|602|587|586|17400
1708439700000|2024-02-20 14:35:00|591|588|574|572|591|589|573|572|29000
1708440000000|2024-02-20 14:40:00|576|574|577|575|578|576|571|570|23800
1708440300000|2024-02-20 14:45:00|576|574|577|575|582|579|574|573|9800
1708440600000|2024-02-20 14:50:00|575|573|578|575|579|577|572|571|5200
1708440900000|2024-02-20 14:55:00|577|576|574|572|577|576|573|572|6900
1708441200000|2024-02-20 15:00:00|572|573|563|561|573|573|561|560|15600
1708441500000|2024-02-20 15:05:00|564|560|567|564|567|566|559|558|6800
1708441800000|2024-02-20 15:10:00|566|565|563|562|567|565|561|560|1400
1708442100000|2024-02-20 15:15:00|565|563|567|566|570|568|564|562|6600
1708442400000|2024-02-20 15:20:00|565|563|562|560|566|564|562|560|7000
1708442700000|2024-02-20 15:25:00|561|559|555|553|562|560|554|553|7900
1708443000000|2024-02-20 15:30:00|554|554|558|557|559|557|553|551|4100
1708443300000|2024-02-20 15:35:00|559|556|555|553|559|556|553|552|3700
1708443600000|2024-02-20 15:40:00|556|552|555|553|557|554|554|552|2300
1708443900000|2024-02-20 15:45:00|556|554|554|552|559|557|552|551|2500
1708444200000|2024-02-20 15:50:00|553|553|559|556|560|558|553|553|2600
1708444500000|2024-02-20 15:55:00|558|557|554|552|559|558|553|552|3600
1708444800000|2024-02-20 16:00:00|555|553|560|558|563|561|554|553|1900
1708445100000|2024-02-20 16:05:00|561|557|561|559|566|564|561|557|4900
1708445400000|2024-02-20 16:10:00|562|558|557|554|562|560|555|553|2300
1708445700000|2024-02-20 16:15:00|556|555|559|557|560|557|555|553|1800
1708446000000|2024-02-20 16:20:00|558|556|557|555|559|557|556|555|5100
1708446300000|2024-02-20 16:25:00|558|556|559|557|560|557|556|555|900
1708446600000|2024-02-20 16:30:00|560|558|555|554|560|558|555|553|3600
1708446900000|2024-02-20 16:35:00|554|553|556|554|557|555|553|552|1200
1708447200000|2024-02-20 16:40:00|555|553|559|557|559|558|555|553|1800
1708447500000|2024-02-20 16:45:00|558|556|562|559|563|561|558|556|3500
1708447800000|2024-02-20 16:50:00|561|560|558|555|563|560|556|555|4900
1708448100000|2024-02-20 16:55:00|557|556|555|553|558|556|554|552|1800
1708448400000|2024-02-20 17:00:00|554|552|552|550|555|553|552|550|11900
1708448700000|2024-02-20 17:05:00|551|548|552|550|552|550|548|547|18700
1708449000000|2024-02-20 17:10:00|553|549|553|550|555|553|553|549|400
1708449300000|2024-02-20 17:15:00|552|548|543|541|553|548|543|541|6300
1708449600000|2024-02-20 17:20:00|544|542|543|540|545|543|542|540|4000
1708449900000|2024-02-20 17:25:00|542|541|547|544|549|547|542|540|3300
1708450200000|2024-02-20 17:30:00|546|543|548|547|549|547|546|543|9100
1708450500000|2024-02-20 17:35:00|547|546|545|543|547|546|544|542|900
1708450800000|2024-02-20 17:40:00|546|544|550|548|550|548|546|544|1100
1708451100000|2024-02-20 17:45:00|549|547|543|542|549|547|543|542|4300
1708451400000|2024-02-20 17:50:00|544|543|548|546|548|546|544|543|500
1708451700000|2024-02-20 17:55:00|549|545|554|551|554|552|548|545|16700
1708452000000|2024-02-20 18:00:00|555|552|554|551|557|555|553|550|4500
1708452300000|2024-02-20 18:05:00|553|550|554|551|555|552|552|550|1100
1708452600000|2024-02-20 18:10:00|553|552|554|552|554|552|552|550|1000
1708452900000|2024-02-20 18:15:00|553|551|555|552|555|553|550|548|7700
1708453200000|2024-02-20 18:20:00|554|553|557|554|558|556|554|552|5600
1708453500000|2024-02-20 18:25:00|556|555|554|552|557|555|553|551|5600
1708453800000|2024-02-20 18:30:00|553|553|553|551|554|553|552|550|7100
1708454100000|2024-02-20 18:35:00|554|552|556|554|556|554|554|551|100
1708454400000|2024-02-20 18:40:00|557|555|559|557|560|558|556|554|7500
1708454700000|2024-02-20 18:45:00|560|558|562|559|562|560|559|558|1000
1708455000000|2024-02-20 18:50:00|561|560|562|561|562|561|561|559|1200
1708455300000|2024-02-20 18:55:00|561|560|563|561|564|562|560|559|2700
1708455600000|2024-02-20 19:00:00|562|562|559|558|565|563|559|557|2900
1708455900000|2024-02-20 19:05:00|561|559|560|558|561|560|559|558|1400
1708456200000|2024-02-20 19:10:00|561|559|560|558|561|560|559|557|4300
1708456500000|2024-02-20 19:15:00|559|557|563|561|564|561|558|557|0
1708456800000|2024-02-20 19:20:00|564|562|566|563|566|564|564|562|900
1708457100000|2024-02-20 19:25:00|567|564|570|569|570|569|567|563|1400
1708457400000|2024-02-20 19:30:00|571|570|575|573|575|573|570|569|4500
1708457700000|2024-02-20 19:35:00|574|574|572|571|575|574|572|569|1900
1708458000000|2024-02-20 19:40:00|571|570|571|569|574|572|571|569|300
1708458300000|2024-02-20 19:45:00|572|570|573|571|573|572|572|569|5800
1708458600000|2024-02-20 19:50:00|574|572|572|570|574|572|571|569|1500
1708458900000|2024-02-20 19:55:00|574|569|573|571|574|572|572|569|2300
1708459200000|2024-02-20 20:00:00|572|570|573|571|573|572|571|570|3200
1708459500000|2024-02-20 20:05:00|574|570|574|572|574|573|573|570|6000
1708459800000|2024-02-20 20:10:00|573|573|573|571|573|573|573|571|5800
1708460100000|2024-02-20 20:15:00|572|572|573|571|574|572|572|571|700
1708460400000|2024-02-20 20:20:00|572|572|575|573|575|574|572|571|12100
1708460700000|2024-02-20 20:25:00|577|574|576|575|578|576|576|574|2600
1708461000000|2024-02-20 20:30:00|578|576|576|574|578|576|576|574|12700
1708461300000|2024-02-20 20:35:00|577|575|576|574|578|576|576|574|8600
1708461600000|2024-02-20 20:40:00|577|574|577|575|578|576|576|573|100
1708461900000|2024-02-20 20:45:00|578|576|578|576|582|580|577|575|8800
1708462200000|2024-02-20 20:50:00|579|577|578|575|582|580|577|575|10700
1708462500000|2024-02-20 20:55:00|579|577|576|569|579|577|576|569|5800
1708525800000|2024-02-21 14:30:00|544|539|550|548|555|553|544|539|13300
1708526100000|2024-02-21 14:35:00|551|547|549|547|553|551|544|541|13500
1708526400000|2024-02-21 14:40:00|548|546|544|542|549|547|543|541|10100
1708526700000|2024-02-21 14:45:00|545|541|550|548|551|549|542|540|9800
1708527000000|2024-02-21 14:50:00|551|547|550|547|554|552|549|546|6200
1708527300000|2024-02-21 14:55:00|549|546|550|547|552|550|544|542|10700
1708527600000|2024-02-21 15:00:00|549|546|553|551|554|551|548|545|18000
1708527900000|2024-02-21 15:05:00|552|550|549|547|554|551|548|546|3200
1708528200000|2024-02-21 15:10:00|550|546|554|551|555|553|550|546|600
1708528500000|2024-02-21 15:15:00|553|552|559|557|559|557|553|551|6600
1708528800000|2024-02-21 15:20:00|560|558|559|558|560|558|557|555|3200
1708529100000|2024-02-21 15:25:00|558|557|558|556|560|558|557|554|2600
1708529400000|2024-02-21 15:30:00|557|555|559|557|561|559|554|553|2500
1708529700000|2024-02-21 15:35:00|560|558|558|555|561|559|557|555|3000
1708530000000|2024-02-21 15:40:00|557|556|553|551|559|558|552|551|1600
1708530300000|2024-02-21 15:45:00|554|552|553|551|555|553|551|549|2400
1708530600000|2024-02-21 15:50:00|554|552|554|552|555|554|552|550|800
1708530900000|2024-02-21 15:55:00|553||554||555||553||0
1708531200000|2024-02-21 16:00:00|555|550|553|550|555|553|551|550|300
1708531500000|2024-02-21 16:05:00|552|551|556|554|557|554|552|551|2600
1708531800000|2024-02-21 16:10:00|557|555|560|558|561|559|557|554|800
1708532100000|2024-02-21 16:15:00|559|557|565|561|565|561|558|556|4300
1708532400000|2024-02-21 16:20:00|563|562|559|556|563|562|558|556|3600
1708532700000|2024-02-21 16:25:00|558|557|556|554|560|557|555|553|500
1708533000000|2024-02-21 16:30:00|555|553|555|552|556|554|554|552|100
1708533300000|2024-02-21 16:35:00|554|553|554|552|554|553|553|551|1300
1708533600000|2024-02-21 16:40:00|553|550|552|551|554|552|552|550|700
1708533900000|2024-02-21 16:45:00|554|552|555|553|556|554|554|551|800
1708534200000|2024-02-21 16:50:00|554|554|556|554|557|555|554|553|300
1708534500000|2024-02-21 16:55:00|557|555|557|555|557|556|556|554|1500
1708534800000|2024-02-21 17:00:00|556|553|555|553|557|555|555|553|200
1708535100000|2024-02-21 17:05:00|554|552|551|549|554|552|550|548|2700
1708535400000|2024-02-21 17:10:00|550|548|548|546|551|548|548|546|1700
1708535700000|2024-02-21 17:15:00|546|545|549|547|549|548|546|545|2200
1708536000000|2024-02-21 17:20:00|548|546|548|546|549|546|546|544|11200
1708536300000|2024-02-21 17:25:00|547|545|548|546|548|547|547|545|2300
1708536600000|2024-02-21 17:30:00|547|547|552|551|552|551|547|547|600
1708536900000|2024-02-21 17:35:00|551|550|552|551|553|551|551|549|500
1708537200000|2024-02-21 17:40:00|554|550|553|552|555|553|553|550|1900
1708537500000|2024-02-21 17:45:00|552|551|551|550|553|552|551|550|1800
1708537800000|2024-02-21 17:50:00|552|551|555|553|555|553|552|550|2200
1708538100000|2024-02-21 17:55:00|556|554|556|554|558|556|555|553|2400
1708538400000|2024-02-21 18:00:00|555|555|553|551|556|555|552|550|1300
1708538700000|2024-02-21 18:05:00|552|550|556|554|556|554|552|550|700
1708539000000|2024-02-21 18:10:00|555|553|557|555|558|557|555|553|1700
1708539300000|2024-02-21 18:15:00|558|556|557|555|558|557|557|555|200
1708539600000|2024-02-21 18:20:00|556|554|556|554|556|555|555|553|800
1708539900000|2024-02-21 18:25:00|555|555|552|550|555|555|552|550|1300
1708540200000|2024-02-21 18:30:00|551|551|552|550|552|551|550|548|800
1708540500000|2024-02-21 18:35:00|553|551|552|550|554|551|552|550|100
1708540800000|2024-02-21 18:40:00|553|551|553|551|553|552|553|551|400
1708541100000|2024-02-21 18:45:00|554|552|553|551|555|553|553|551|100
1708541400000|2024-02-21 18:50:00|552|552|553|552|553|552|552|551|700
1708541700000|2024-02-21 18:55:00|554|553|554|552|554|553|554|552|500
1708542000000|2024-02-21 19:00:00|553|553|555|553|556|554|551|549|3300
1708542300000|2024-02-21 19:05:00|554|552|554|552|555|553|554|551|100
1708542600000|2024-02-21 19:10:00|555|553|555|553|555|553|554|552|0
1708542900000|2024-02-21 19:15:00|554|552|553|552|556|555|553|551|400
1708543200000|2024-02-21 19:20:00|555|553|551|550|555|553|551|550|1300
1708543500000|2024-02-21 19:25:00|552|551|552|550|553|551|551|550|1300
1708543800000|2024-02-21 19:30:00|551|551|552|551|554|551|551|550|100
1708544100000|2024-02-21 19:35:00|553|552|553|550|553|552|551|550|5100
1708544400000|2024-02-21 19:40:00|552||552||553||551||1000
1708544700000|2024-02-21 19:45:00|551|551|551|550|553|551|551|550|1900
1708545000000|2024-02-21 19:50:00|552||552||552||551||3200
1708545300000|2024-02-21 19:55:00|551|551|552|550|553|551|551|550|600
1708545600000|2024-02-21 20:00:00|551|549|549|548|551|549|548|546|1400
1708545900000|2024-02-21 20:05:00||547||547||548||547|1400
1708546200000|2024-02-21 20:10:00||548||548||548||547|100
1708546500000|2024-02-21 20:15:00|548|547|549|548|549|548|548|547|200
1708546800000|2024-02-21 20:20:00|548|547|547|546|549|548|547|545|1200
1708547100000|2024-02-21 20:25:00|548|547|549|548|549|548|548|546|100
1708547400000|2024-02-21 20:30:00|550|549|551|550|553|551|550|549|6900
1708547700000|2024-02-21 20:35:00|552|551|552|550|552|551|552|550|1300
1708548000000|2024-02-21 20:40:00|551||551||552||551||13700
1708548300000|2024-02-21 20:45:00|550|549|551|550|551|550|550|549|2700
1708548600000|2024-02-21 20:50:00|550|548|550|549|551|550|549|548|2300
1708548900000|2024-02-21 20:55:00|551|550|554|550|554|550|551|549|13500
1708612200000|2024-02-22 14:30:00|561|560|556|552|561|560|552|550|7200
1708612500000|2024-02-22 14:35:00|557|553|560|556|560|556|555|552|8000
1708612800000|2024-02-22 14:40:00|559|555|568|563|568|565|559|555|12900
1708613100000|2024-02-22 14:45:00|567|565|565|562|568|565|564|562|4200
1708613400000|2024-02-22 14:50:00|564|559|562|559|564|561|557|555|14600
1708613700000|2024-02-22 14:55:00|561|560|562|561|562|561|560|558|5400
1708614000000|2024-02-22 15:00:00|563|560|566|563|566|563|562|559|11700
1708614300000|2024-02-22 15:05:00|565|564|566|563|567|565|563|562|7700
1708614600000|2024-02-22 15:10:00|565|562|566|563|566|563|561|560|3100
1708614900000|2024-02-22 15:15:00|565|562|561|560|566|564|561|560|1300
1708615200000|2024-02-22 15:20:00|560|559|562|559|562|560|559|558|2100
1708615500000|2024-02-22 15:25:00|561|560|568|566|568|566|561|559|2000
1708615800000|2024-02-22 15:30:00|567|565|570|567|570|567|566|563|2200
1708616100000|2024-02-22 15:35:00|569|568|569|566|571|569|567|565|12300
1708616400000|2024-02-22 15:40:00|570|567|565|562|570|567|565|562|200
1708616700000|2024-02-22 15:45:00|563|561|561|559|565|561|561|559|5500
1708617000000|2024-02-22 15:50:00|564|560|562|560|565|560|562|559|400
1708617300000|2024-02-22 15:55:00|565|561|566|563|566|565|563|560|1200
1708617600000|2024-02-22 16:00:00|568|564|570|568|570|568|565|563|500
1708617900000|2024-02-22 16:05:00|571|567|575|573|576|573|571|567|3600
1708618200000|2024-02-22 16:10:00|574|572|575|572|576|573|574|571|3200
1708618500000|2024-02-22 16:15:00|574|573|572|569|575|573|571|569|800
1708618800000|2024-02-22 16:20:00|573|566|570|568|573|568|566|564|3100
1708619100000|2024-02-22 16:25:00|569|567|565|562|569|567|565|562|12200
1708619400000|2024-02-22 16:30:00|563|561|563|560|565|562|560|559|4600
1708619700000|2024-02-22 16:35:00|562|561|563|561|564|562|561|560|1900
1708620000000|2024-02-22 16:40:00|564|560|562|560|564|560|562|560|200
1708620300000|2024-02-22 16:45:00|561|558|559|558|561|558|558|556|2400
1708620600000|2024-02-22 16:50:00|560|556|558|556|560|557|558|556|3000
1708620900000|2024-02-22 16:55:00|559|555|557|556|559|556|556|555|1600
1708621200000|2024-02-22 17:00:00|558|557|559|557|560|557|557|556|500
1708621500000|2024-02-22 17:05:00|560|556|561|559|563|561|559|556|300
1708621800000|2024-02-22 17:10:00|562|560|564|562|565|563|561|560|400
1708622100000|2024-02-22 17:15:00|565|561|567|565|568|565|565|561|2000
1708622400000|2024-02-22 17:20:00|566|564|565|563|566|565|565|562|100
1708622700000|2024-02-22 17:25:00|564|562|565|563|565|563|563|562|3500
1708623000000|2024-02-22 17:30:00|564|562|565|562|565|562|563|562|700
1708623300000|2024-02-22 17:35:00|564||564||565||563||3400
1708623600000|2024-02-22 17:40:00|563|561|565|563|565|563|563|561|400
1708623900000|2024-02-22 17:45:00|564|562|563|561|564|562|563|560|300
1708624200000|2024-02-22 17:50:00|564|562|566|563|566|563|564|561|2400
1708624500000|2024-02-22 17:55:00|565|564|563|562|566|564|563|561|900
1708624800000|2024-02-22 18:00:00|564||564||565||564||600
1708625100000|2024-02-22 18:05:00|565|563|564|562|565|563|564|562|100
1708625400000|2024-02-22 18:10:00|563|561|561|559|563|561|561|558|3500
1708625700000|2024-02-22 18:15:00||560||557||560||557|1600
1708626000000|2024-02-22 18:20:00|560|556|559|557|560|557|559|556|0
1708626300000|2024-02-22 18:25:00|558|556|558|555|558|556|558|555|2700
1708626600000|2024-02-22 18:30:00|556|553|554|553|556|554|554|552|5400
1708626900000|2024-02-22 18:35:00|555||555||555||555||1000
1708627200000|2024-02-22 18:40:00|556|554|558|555|558|555|556|554|300
1708627500000|2024-02-22 18:45:00|560|556|558|556|560|558|558|556|300
1708627800000|2024-02-22 18:50:00|559|555|558|556|559|556|558|555|800
1708628100000|2024-02-22 18:55:00|559|557|560|558|561|558|558|557|300
1708628400000|2024-02-22 19:00:00|561|557|560|558|561|559|559|556|1100
1708628700000|2024-02-22 19:05:00|559|557|560|557|560|558|558|556|700
1708629000000|2024-02-22 19:10:00|558|558|560|558|560|558|558|558|300
1708629300000|2024-02-22 19:15:00|559|557|559|556|560|558|559|556|400
1708629600000|2024-02-22 19:20:00||557||556||557||556|0
1708629900000|2024-02-22 19:25:00|558|555|557|555|558|555|557|555|200
1708630200000|2024-02-22 19:30:00||554||554||554||554|200
1708630500000|2024-02-22 19:35:00|556|553|555|552|556|553|554|552|8600
1708630800000|2024-02-22 19:40:00|556|553|556|553|556|554|555|553|1400
1708631100000|2024-02-22 19:45:00||554||553||554||553|0
1708631400000|2024-02-22 19:50:00|555|552|556|553|556|553|553|552|700
1708631700000|2024-02-22 19:55:00|558|554|556|553|558|555|556|553|1800
1708632000000|2024-02-22 20:00:00|557|554|557|555|557|555|557|554|300
1708632300000|2024-02-22 20:05:00|556|554|555|553|556|554|555|553|800
1708632600000|2024-02-22 20:10:00|554||554||554||554||1200
1708632900000|2024-02-22 20:15:00|555|552|554|552|555|553|554|552|2600
1708633200000|2024-02-22 20:20:00|555|553|555|553|555|553|554|553|500
1708633500000|2024-02-22 20:25:00|558|555|559|557|559|558|558|555|1500
1708633800000|2024-02-22 20:30:00|560|558|559|557|561|560|559|557|12000
1708634100000|2024-02-22 20:35:00|560|558|559|558|562|560|559|558|600
1708634400000|2024-02-22 20:40:00|560|557|559|557|560|558|559|557|1000
1708634700000|2024-02-22 20:45:00|558|556|555|553|558|556|555|553|1800
1708635000000|2024-02-22 20:50:00||554||553||554||553|1400
1708635300000|2024-02-22 20:55:00|554|552|555|554|559|554|554|552|17200
1708698600000|2024-02-23 14:30:00|547|543|550|547|551|549|540|539|3800
1708698900000|2024-02-23 14:35:00|549|546|536|533|550|547|535|533|5600
1708699200000|2024-02-23 14:40:00|535|534|533|532|540|538|533|532|14000
1708699500000|2024-02-23 14:45:00|532|530|531|529|535|532|529|526|7100
1708699800000|2024-02-23 14:50:00|530|528|530|528|532|530|525|523|11800
1708700100000|2024-02-23 14:55:00|529|527|529|527|532|530|527|526|3300
1708700400000|2024-02-23 15:00:00|530|526|530|528|532|530|526|525|700
1708700700000|2024-02-23 15:05:00|529|527|529|528|530|529|528|525|3800
1708701000000|2024-02-23 15:10:00|528|527|529|528|529|528|525|524|7700
1708701300000|2024-02-23 15:15:00|528|527|529|527|531|530|528|526|1300
1708701600000|2024-02-23 15:20:00|528|526|527|525|530|528|525|524|7200
1708701900000|2024-02-23 15:25:00|526|524|520|519|527|525|520|519|2200
1708702200000|2024-02-23 15:30:00|521|520|523|522|524|522|520|519|5600
1708702500000|2024-02-23 15:35:00|524|521|524|522|525|523|522|520|3800
1708702800000|2024-02-23 15:40:00|525|523|522|520|525|524|521|520|3400
1708703100000|2024-02-23 15:45:00|521|521|523|522|525|524|521|520|1600
1708703400000|2024-02-23 15:50:00|524|523|525|524|527|526|524|522|5100
1708703700000|2024-02-23 15:55:00|527|525|524|522|527|525|523|521|4900
1708704000000|2024-02-23 16:00:00|523|521|517|515|524|521|517|515|2200
1708704300000|2024-02-23 16:05:00|516|514|518|516|519|517|516|514|2900
1708704600000|2024-02-23 16:10:00|517|517|515|513|517|517|515|513|900
1708704900000|2024-02-23 16:15:00|514|512|512|510|515|513|510|509|11900
1708705200000|2024-02-23 16:20:00|513|511|516|513|517|515|512|510|6700
1708705500000|2024-02-23 16:25:00|515|514|518|516|518|516|514|513|3200
1708705800000|2024-02-23 16:30:00|519|517|517|515|519|517|515|513|800
1708706100000|2024-02-23 16:35:00|518|516|520|518|520|519|517|515|5600
1708706400000|2024-02-23 16:40:00|522|519|522|520|524|522|520|519|300
1708706700000|2024-02-23 16:45:00|523|521|521|519|523|521|520|519|1800
1708707000000|2024-02-23 16:50:00|522|520|523|521|524|522|522|519|700
1708707300000|2024-02-23 16:55:00|522|520|523|521|523|521|521|519|1200
1708707600000|2024-02-23 17:00:00|525|522|524|522|525|523|523|521|1000
1708707900000|2024-02-23 17:05:00|525|523|524|523|526|525|524|523|1000
1708708200000|2024-02-23 17:10:00|525|524|524|523|527|525|524|522|1400
1708708500000|2024-02-23 17:15:00|523|522|527|525|527|526|523|521|1400
1708708800000|2024-02-23 17:20:00|528|526|527|526|528|527|527|524|5800
1708709100000|2024-02-23 17:25:00|526|525|524|522|526|525|524|521|700
1708709400000|2024-02-23 17:30:00|525|523|526|525|526|525|525|522|2400
1708709700000|2024-02-23 17:35:00|527|524|528|527|528|527|527|524|1000
1708710000000|2024-02-23 17:40:00|529|528|530|529|530|529|528|526|2700
1708710300000|2024-02-23 17:45:00|529|528|530|529|530|529|529|528|500
1708710600000|2024-02-23 17:50:00|529|528|530|528|531|529|529|527|300
1708710900000|2024-02-23 17:55:00|531|529|530|528|531|529|530|528|100
1708711200000|2024-02-23 18:00:00|529|529|529|527|530|529|528|527|900
1708711500000|2024-02-23 18:05:00|528|528|528|527|529|528|528|527|200
1708711800000|2024-02-23 18:10:00|527|526|526|524|527|526|526|524|700
1708712100000|2024-02-23 18:15:00|528|525|528|526|528|526|527|525|1800
1708712400000|2024-02-23 18:20:00|527|527|528|527|528|527|527|525|800
1708712700000|2024-02-23 18:25:00|527|525|528|526|528|526|527|525|3800
1708713000000|2024-02-23 18:30:00|527|525|526|524|527|525|526|523|100
1708713300000|2024-02-23 18:35:00|525|525|524|523|525|525|524|523|300
1708713600000|2024-02-23 18:40:00|525|524|525|523|526|524|524|523|700
1708713900000|2024-02-23 18:45:00|526|524|527|525|527|526|526|524|300
1708714200000|2024-02-23 18:50:00|526|523|523|521|526|524|523|521|600
1708714500000|2024-02-23 18:55:00||522||521||522||521|100
1708714800000|2024-02-23 19:00:00|522|522|520|518|522|522|519|517|2300
1708715100000|2024-02-23 19:05:00|519||520||521||519||900
1708715400000|2024-02-23 19:10:00|519|516|519|517|520|518|518|516|400
1708715700000|2024-02-23 19:15:00|520|518|521|520|522|520|519|517|200
1708716000000|2024-02-23 19:20:00|522|521|520|518|523|521|520|518|400
1708716300000|2024-02-23 19:25:00|519|517|521|518|521|518|519|517|1200
1708716600000|2024-02-23 19:30:00|520|519|521|519|522|520|520|518|300
1708716900000|2024-02-23 19:35:00|522|520|522|520|522|521|521|519|300
1708717200000|2024-02-23 19:40:00|523|521|522|520|523|521|521|519|500
1708717500000|2024-02-23 19:45:00|523|521|522|521|524|522|522|520|3800
1708717800000|2024-02-23 19:50:00|521|520|522|520|522|521|521|520|1300
1708718100000|2024-02-23 19:55:00|521|521|522|520|522|521|521|520|0
1708718400000|2024-02-23 20:00:00|521|521|521|519|522|521|520|519|700
1708718700000|2024-02-23 20:05:00|522|520|520|518|522|520|519|517|2400
1708719000000|2024-02-23 20:10:00|519|519|519|518|520|519|519|518|0
1708719300000|2024-02-23 20:15:00|518|516|517|516|518|516|516|514|400
1708719600000|2024-02-23 20:20:00|516|514|515|514|516|514|515|514|1300
1708719900000|2024-02-23 20:25:00|514|513|514|513|515|514|514|513|4200
1708720200000|2024-02-23 20:30:00|515||514||515||514||700
1708720500000|2024-02-23 20:35:00|515|514|515|514|515|514|514|514|2800
1708720800000|2024-02-23 20:40:00|516|515|515|514|516|515|515|514|4400
1708721100000|2024-02-23 20:45:00|516|515|516|514|516|515|515|514|6500
1708721400000|2024-02-23 20:50:00|515|515|515|514|516|515|515|514|3800
1708721700000|2024-02-23 20:55:00|516|515|517|514|517|515|515|514|4900
1708957800000|2024-02-26 14:30:00|521|520|530|528|538|535|521|516|25900
1708958100000|2024-02-26 14:35:00|529|527|529|526|532|531|525|523|8200
1708958400000|2024-02-26 14:40:00|528|525|535|533|537|534|526|524|10100
1708958700000|2024-02-26 14:45:00|536|532|539|536|540|538|532|530|18000
1708959000000|2024-02-26 14:50:00|540|537|536|534|540|538|533|531|4900
1708959300000|2024-02-26 14:55:00|535|533|540|538|543|540|535|533|5200
1708959600000|2024-02-26 15:00:00|539|537|542|539|544|542|537|534|4300
1708959900000|2024-02-26 15:05:00|543|540|544|541|546|545|541|538|8400
1708960200000|2024-02-26 15:10:00|545|542|549|547|550|548|545|542|8200
1708960500000|2024-02-26 15:15:00|547|546|555|553|555|553|547|545|15500
1708960800000|2024-02-26 15:20:00|556|554|552|549|562|560|551|549|21400
1708961100000|2024-02-26 15:25:00|553|550|552|549|557|555|551|549|7900
1708961400000|2024-02-26 15:30:00|553|550|559|557|562|560|553|550|9200
1708961700000|2024-02-26 15:35:00|558|556|554|553|560|559|554|552|13300
1708962000000|2024-02-26 15:40:00|553|552|555|553|560|557|553|551|2100
1708962300000|2024-02-26 15:45:00|554|554|559|556|561|559|554|554|2300
1708962600000|2024-02-26 15:50:00|560|557|565|563|565|563|558|556|12100
1708962900000|2024-02-26 15:55:00|564|562|565|563|567|565|561|559|9600
1708963200000|2024-02-26 16:00:00|564|562|569|567|569|567|564|562|3900
1708963500000|2024-02-26 16:05:00|568|568|581|579|582|579|568|567|13200
1708963800000|2024-02-26 16:10:00|580|578|580|579|583|582|578|576|11200
1708964100000|2024-02-26 16:15:00|579|578|576|575|582|580|576|574|11100
1708964400000|2024-02-26 16:20:00|578|576|566|565|580|579|564|563|9100
1708964700000|2024-02-26 16:25:00|567|566|568|567|570|569|566|565|3200
1708965000000|2024-02-26 16:30:00|567|566|564|562|567|567|562|560|1700
1708965300000|2024-02-26 16:35:00|567|563|567|565|570|568|566|562|4700
1708965600000|2024-02-26 16:40:00|568|566|568|566|570|569|566|564|2400
1708965900000|2024-02-26 16:45:00|567|565|567|566|569|567|565|562|1100
1708966200000|2024-02-26 16:50:00|568|567|570|569|570|569|568|567|1700
1708966500000|2024-02-26 16:55:00|571|568|570|567|572|570|569|567|1900
1708966800000|2024-02-26 17:00:00|569|568|568|565|571|570|567|564|2900
1708967100000|2024-02-26 17:05:00|567|564|570|568|571|570|566|563|5000
1708967400000|2024-02-26 17:10:00|571|569|571|569|572|571|570|568|2100
1708967700000|2024-02-26 17:15:00|572|570|571|569|572|570|569|567|2200
1708968000000|2024-02-26 17:20:00|572|570|568|566|572|571|567|565|1000
1708968300000|2024-02-26 17:25:00|567|567|566|564|567|567|566|564|600
1708968600000|2024-02-26 17:30:00|567|565|571|570|571|570|567|565|1600
1708968900000|2024-02-26 17:35:00|573|569|574|571|574|573|572|569|2000
1708969200000|2024-02-26 17:40:00|575|572|575|573|575|574|574|571|1000
1708969500000|2024-02-26 17:45:00|574|574|573|572|575|574|573|571|200
1708969800000|2024-02-26 17:50:00|575|573|572|571|575|573|572|570|100
1708970100000|2024-02-26 17:55:00|571|570|575|572|575|573|571|570|9300
1708970400000|2024-02-26 18:00:00|574|573|571|569|575|573|567|566|1400
1708970700000|2024-02-26 18:05:00|572|568|572|570|574|571|571|568|6300
1708971000000|2024-02-26 18:10:00|573|571|573|571|574|573|573|571|700
1708971300000|2024-02-26 18:15:00|572|570|571|570|574|572|571|570|200
1708971600000|2024-02-26 18:20:00|572|571|574|571|574|572|572|570|2500
1708971900000|2024-02-26 18:25:00|573|570|575|573|575|573|570|568|900
1708972200000|2024-02-26 18:30:00|574|572|572|571|575|573|572|571|1500
1708972500000|2024-02-26 18:35:00|571|570|568|566|572|571|568|565|5700
1708972800000|2024-02-26 18:40:00|570|567|572|570|572|571|570|566|2900
1708973100000|2024-02-26 18:45:00|571|569|572|571|574|571|571|569|1500
1708973400000|2024-02-26 18:50:00|573|570|572|571|574|572|572|570|1500
1708973700000|2024-02-26 18:55:00|571|570|571|569|571|571|568|567|1100
1708974000000|2024-02-26 19:00:00|570|570|571|570|571|570|570|568|800
1708974300000|2024-02-26 19:05:00|570|568|572|570|574|572|570|568|3100
1708974600000|2024-02-26 19:10:00|574|571|574|573|574|573|574|570|0
1708974900000|2024-02-26 19:15:00|576|575|580|578|580|579|576|574|4100
1708975200000|2024-02-26 19:20:00|581|579|584|583|584|583|579|578|12800
1708975500000|2024-02-26 19:25:00|583|581|582|579|584|583|580|578|15300
1708975800000|2024-02-26 19:30:00|583|580|582|581|584|582|581|580|2000
1708976100000|2024-02-26 19:35:00|583|582|583|581|584|583|582|580|6400
1708976400000|2024-02-26 19:40:00|582|580|582|581|583|581|582|580|400
1708976700000|2024-02-26 19:45:00|581|580|579|576|583|581|579|576|7500
1708977000000|2024-02-26 19:50:00|578|577|582|580|582|581|578|576|6100
1708977300000|2024-02-26 19:55:00|583|581|584|582|584|582|583|580|4400
1708977600000|2024-02-26 20:00:00|583|581|583|582|583|582|581|579|3500
1708977900000|2024-02-26 20:05:00|582|581|584|583|584|583|582|580|6000
1708978200000|2024-02-26 20:10:00|585|584|582|581|585|584|582|580|7300
1708978500000|2024-02-26 20:15:00|583|580|572|570|583|580|572|570|13800
1708978800000|2024-02-26 20:20:00|573|571|569|568|573|572|569|568|8600
1708979100000|2024-02-26 20:25:00|568|567|572|570|572|570|567|566|11700
1708979400000|2024-02-26 20:30:00|573|571|572|571|574|573|572|570|14800
1708979700000|2024-02-26 20:35:00|573|572|575|574|577|575|573|572|18100
1708980000000|2024-02-26 20:40:00|574|573|577|576|577|576|574|573|16400
1708980300000|2024-02-26 20:45:00|576|575|576|575|578|577|576|575|4600
1708980600000|2024-02-26 20:50:00|575|574|578|577|578|577|575|574|7700
1708980900000|2024-02-26 20:55:00|577|576|577|575|577|576|577|575|12500
1709044200000|2024-02-27 14:30:00|613|612|610|607|613|612|598|595|18500
1709044500000|2024-02-27 14:35:00|609|608|610|609|619|617|605|603|24000
1709044800000|2024-02-27 14:40:00|611|607|602|600|611|609|602|600|18900
1709045100000|2024-02-27 14:45:00|603|601|597|596|605|603|596|595|17500
1709045400000|2024-02-27 14:50:00|596|595|602|600|606|604|596|595|14200
1709045700000|2024-02-27 14:55:00|601|599|596|593|602|600|595|593|20600
1709046000000|2024-02-27 15:00:00|595|594|600|598|600|598|593|592|2800
1709046300000|2024-02-27 15:05:00|599|597|595|594|600|599|595|594|6800
1709046600000|2024-02-27 15:10:00|596|593|597|595|597|595|590|588|12500
1709046900000|2024-02-27 15:15:00|596|594|598|596|600|598|593|592|4600
1709047200000|2024-02-27 15:20:00|599|597|594|592|599|597|593|592|1500
1709047500000|2024-02-27 15:25:00|593|591|594|592|596|595|592|590|3700
1709047800000|2024-02-27 15:30:00|593|591|588|586|595|593|586|585|9700
1709048100000|2024-02-27 15:35:00|589|587|589|588|595|594|587|586|8400
1709048400000|2024-02-27 15:40:00|591|587|588|586|595|592|588|586|4800
1709048700000|2024-02-27 15:45:00|587|585|587|585|590|588|583|582|4900
1709049000000|2024-02-27 15:50:00|586|584|583|580|588|585|582|580|7200
1709049300000|2024-02-27 15:55:00|582|581|581|579|582|581|579|577|8200
1709049600000|2024-02-27 16:00:00|580|580|581|578|583|581|578|577|5600
1709049900000|2024-02-27 16:05:00|580|580|571|570|581|580|571|570|15500
1709050200000|2024-02-27 16:10:00|570|569|574|571|577|575|570|568|4300
1709050500000|2024-02-27 16:15:00|572|572|572|570|573|572|568|567|5800
1709050800000|2024-02-27 16:20:00|573|571|577|574|577|576|572|569|4500
1709051100000|2024-02-27 16:25:00|575|575|578|577|579|577|575|574|3900
1709051400000|2024-02-27 16:30:00|579|578|584|582|585|583|579|578|21400
1709051700000|2024-02-27 16:35:00|583|580|583|580|583|582|580|578|6000
1709052000000|2024-02-27 16:40:00|582|581|578|577|582|581|577|575|2000
1709052300000|2024-02-27 16:45:00|579|576|582|579|583|582|579|576|1900
1709052600000|2024-02-27 16:50:00|581|580|582|580|583|581|581|579|1200
1709052900000|2024-02-27 16:55:00|583|581|582|581|583|581|580|579|1300
1709053200000|2024-02-27 17:00:00|583|580|585|583|585|584|582|580|1000
1709053500000|2024-02-27 17:05:00|586|582|585|583|586|585|584|582|1500
1709053800000|2024-02-27 17:10:00|584|582|581|579|584|582|580|578|3200
1709054100000|2024-02-27 17:15:00|580|580|579|578|581|580|578|577|1400
1709054400000|2024-02-27 17:20:00|580|577|577|575|581|580|576|575|3700
1709054700000|2024-02-27 17:25:00|578|576|576|575|580|577|575|573|2100
1709055000000|2024-02-27 17:30:00|577|576|576|574|578|577|575|573|1300
1709055300000|2024-02-27 17:35:00|578|576|574|572|581|579|574|572|3200
1709055600000|2024-02-27 17:40:00|575|571|577|574|579|578|574|571|6200
1709055900000|2024-02-27 17:45:00|576|573|578|576|578|576|575|573|3200
1709056200000|2024-02-27 17:50:00|579|575|574|573|579|577|574|573|3800
1709056500000|2024-02-27 17:55:00|575|574|574|572|576|574|573|572|1900
1709056800000|2024-02-27 18:00:00|573|573|578|576|578|577|573|572|700
1709057100000|2024-02-27 18:05:00|577|577|579|577|579|578|576|574|3000
1709057400000|2024-02-27 18:10:00|578|576|580|577|580|578|578|576|4300
1709057700000|2024-02-27 18:15:00|579|578|582|581|583|581|579|577|6500
1709058000000|2024-02-27 18:20:00|583|582|581|579|584|582|580|578|2200
1709058300000|2024-02-27 18:25:00|580|578|579|578|582|580|579|578|600
1709058600000|2024-02-27 18:30:00|581|579|584|581|585|584|581|578|2600
1709058900000|2024-02-27 18:35:00|583|582|587|585|588|585|583|581|2500
1709059200000|2024-02-27 18:40:00|586|584|584|582|587|585|582|581|1500
1709059500000|2024-02-27 18:45:00|585|583|583|582|586|584|582|581|7000
1709059800000|2024-02-27 18:50:00|585|583|585|582|585|583|582|581|3700
1709060100000|2024-02-27 18:55:00|584|581|586|584|587|585|583|581|2900
1709060400000|2024-02-27 19:00:00|587|585|583|581|588|586|583|581|1200
1709060700000|2024-02-27 19:05:00|584|582|582|581|586|583|582|581|600
1709061000000|2024-02-27 19:10:00|584|582|582|581|584|582|582|581|1800
1709061300000|2024-02-27 19:15:00|581|580|581|578|584|582|580|578|2700
1709061600000|2024-02-27 19:20:00|580|579|584|582|585|583|580|578|4000
1709061900000|2024-02-27 19:25:00|583|583|582|581|584|583|582|581|2400
1709062200000|2024-02-27 19:30:00|584|582|584|583|585|583|582|580|1600
1709062500000|2024-02-27 19:35:00|583|581|584|583|584|583|582|581|500
1709062800000|2024-02-27 19:40:00|585|584|587|585|587|585|584|583|2000
1709063100000|2024-02-27 19:45:00|586|584|589|586|589|587|584|583|1000
1709063400000|2024-02-27 19:50:00|588|587|591|589|592|590|588|586|5200
1709063700000|2024-02-27 19:55:00|592|590|592|591|593|592|590|587|5500
1709064000000|2024-02-27 20:00:00|591|590|587|586|592|590|585|583|2800
1709064300000|2024-02-27 20:05:00|588|585|588|586|589|587|585|584|400
1709064600000|2024-02-27 20:10:00|589|587|588|587|590|589|588|586|6900
1709064900000|2024-02-27 20:15:00|587|586|587|585|588|587|586|585|4000
1709065200000|2024-02-27 20:20:00|586|584|588|586|589|587|585|584|3200
1709065500000|2024-02-27 20:25:00|589|587|588|587|589|587|587|586|100
1709065800000|2024-02-27 20:30:00|589|588|588|586|589|588|587|586|4000
1709066100000|2024-02-27 20:35:00|587|587|587|586|588|587|587|586|200
1709066400000|2024-02-27 20:40:00|586|585|586|585|586|585|586|585|5300
1709066700000|2024-02-27 20:45:00|587|586|588|587|588|587|587|586|5100
1709067000000|2024-02-27 20:50:00|589|588|588|587|589|588|588|587|4300
1709067300000|2024-02-27 20:55:00|587|586|586|585|587|586|586|585|4300
1709130600000|2024-02-28 14:30:00|609|608|600|598|610|608|595|591|18200
1709130900000|2024-02-28 14:35:00|602|599|598|596|602|601|597|596|10000
1709131200000|2024-02-28 14:40:00|599|595|604|602|604|602|594|592|12900
1709131500000|2024-02-28 14:45:00|605|601|601|599|605|603|597|595|7500
1709131800000|2024-02-28 14:50:00|602|598|602|601|602|601|598|597|10900
1709132100000|2024-02-28 14:55:00|603|602|610|607|610|609|601|599|10300
1709132400000|2024-02-28 15:00:00|609|608|601|600|610|608|600|599|6900
1709132700000|2024-02-28 15:05:00|600|599|592|590|600|599|591|589|32300
1709133000000|2024-02-28 15:10:00|593|591|599|597|600|598|592|590|3900
1709133300000|2024-02-28 15:15:00|600|598|597|596|601|600|596|594|12600
1709133600000|2024-02-28 15:20:00|596|595|587|584|598|595|585|583|28100
1709133900000|2024-02-28 15:25:00|588|585|588|587|592|590|586|585|3800
1709134200000|2024-02-28 15:30:00|587|586|589|586|592|591|585|582|5500
1709134500000|2024-02-28 15:35:00|590|587|590|588|592|590|587|586|9100
1709134800000|2024-02-28 15:40:00|591|589|588|586|593|592|587|586|2900
1709135100000|2024-02-28 15:45:00|589|587|588|586|590|588|587|586|2000
1709135400000|2024-02-28 15:50:00|587|587|587|585|589|587|585|583|1400
1709135700000|2024-02-28 15:55:00|588|584|586|583|588|585|579|578|12100
1709136000000|2024-02-28 16:00:00|585|584|590|589|590|589|584|582|2200
1709136300000|2024-02-28 16:05:00|591|588|593|591|596|595|591|588|4800
1709136600000|2024-02-28 16:10:00|594|592|595|593|595|593|592|591|1000
1709136900000|2024-02-28 16:15:00|594|592|593|592|596|594|593|592|4300
1709137200000|2024-02-28 16:20:00|594|593|591|588|595|593|588|587|1400
1709137500000|2024-02-28 16:25:00|589|589|594|592|595|593|589|587|7400
1709137800000|2024-02-28 16:30:00|595|593|600|598|600|599|595|592|5400
1709138100000|2024-02-28 16:35:00|601|599|601|600|603|601|599|598|13500
1709138400000|2024-02-28 16:40:00|600|599|601|599|601|600|599|598|10100
1709138700000|2024-02-28 16:45:00|600|600|601|599|601|600|600|599|3300
1709139000000|2024-02-28 16:50:00|600|598|601|599|601|600|598|595|3400
1709139300000|2024-02-28 16:55:00|602|600|610|608|610|608|600|598|13500
1709139600000|2024-02-28 17:00:00|609|607|615|614|615|614|606|604|11500
1709139900000|2024-02-28 17:05:00|614|612|612|610|615|614|612|610|13700
1709140200000|2024-02-28 17:10:00|611|609|615|614|615|614|609|606|6600
1709140500000|2024-02-28 17:15:00|614|613|609|606|615|614|608|605|9200
1709140800000|2024-02-28 17:20:00|608|605|604|601|610|607|603|601|4900
1709141100000|2024-02-28 17:25:00|603|600|596|594|604|602|596|594|13100
1709141400000|2024-02-28 17:30:00|595|593|588|587|595|594|588|585|9100
1709141700000|2024-02-28 17:35:00|589|586|582|579|590|586|576|575|11000
1709142000000|2024-02-28 17:40:00|581|580|575|573|584|581|572|570|6700
1709142300000|2024-02-28 17:45:00|576|572|577|575|579|576|569|568|4000
1709142600000|2024-02-28 17:50:00|576|574|575|573|579|577|573|572|9200
1709142900000|2024-02-28 17:55:00|576|574|577|575|580|578|575|573|7400
1709143200000|2024-02-28 18:00:00|579|576|575|573|580|578|574|573|3700
1709143500000|2024-02-28 18:05:00|574|572|575|573|578|576|573|571|8700
1709143800000|2024-02-28 18:10:00|574|574|569|567|575|574|566|565|4000
1709144100000|2024-02-28 18:15:00|568|566|560|559|570|568|560|558|18400
1709144400000|2024-02-28 18:20:00|559|558|555|553|561|559|551|550|10500
1709144700000|2024-02-28 18:25:00|554|551|554|552|555|552|550|548|18100
1709145000000|2024-02-28 18:30:00|555|553|553|551|558|556|552|551|5900
1709145300000|2024-02-28 18:35:00|554|552|554|552|556|554|551|549|5800
1709145600000|2024-02-28 18:40:00|555|553|557|556|559|558|555|552|1100
1709145900000|2024-02-28 18:45:00|559|557|560|558|563|561|558|555|8400
1709146200000|2024-02-28 18:50:00|559|557|559|557|559|558|555|553|12200
1709146500000|2024-02-28 18:55:00|558|556|562|561|564|562|558|556|6400
1709146800000|2024-02-28 19:00:00|563|562|563|562|565|564|562|560|2800
1709147100000|2024-02-28 19:05:00|562|561|560|558|563|561|560|558|3800
1709147400000|2024-02-28 19:10:00|558|556|557|555|560|558|556|555|3300
1709147700000|2024-02-28 19:15:00|556|554|557|555|559|557|556|554|3800
1709148000000|2024-02-28 19:20:00|556|556|554|553|557|556|554|553|500
1709148300000|2024-02-28 19:25:00|555|554|557|556|557|556|555|553|3700
1709148600000|2024-02-28 19:30:00|556|555|558|556|559|557|556|555|3500
1709148900000|2024-02-28 19:35:00|556|555|555|553|556|555|553|552|3200
1709149200000|2024-02-28 19:40:00|554|552|553|552|556|554|553|551|4700
1709149500000|2024-02-28 19:45:00|554|551|557|554|557|555|554|551|3100
1709149800000|2024-02-28 19:50:00|555|555|558|556|558|557|554|552|700
1709150100000|2024-02-28 19:55:00|557|557|558|556|559|557|557|555|3400
1709150400000|2024-02-28 20:00:00|559|557|557|556|559|558|557|556|1900
1709150700000|2024-02-28 20:05:00|556|555|551|549|556|555|550|549|7300
1709151000000|2024-02-28 20:10:00|552|550|550|548|552|550|548|546|1900
1709151300000|2024-02-28 20:15:00|549|546|548|546|550|548|547|545|6500
1709151600000|2024-02-28 20:20:00|547|545|545|544|548|547|545|543|6000
1709151900000|2024-02-28 20:25:00|546|543|545|544|546|545|545|543|4500
1709152200000|2024-02-28 20:30:00|546|545|549|548|550|548|546|544|3000
1709152500000|2024-02-28 20:35:00|548|547|548|547|549|548|547|545|1500
1709152800000|2024-02-28 20:40:00|547|546|545|544|547|546|545|544|3900
1709153100000|2024-02-28 20:45:00|546|545|546|544|546|545|544|543|6100
1709153400000|2024-02-28 20:50:00|547|545|546|545|547|546|546|544|5300
1709153700000|2024-02-28 20:55:00|545|544|543|540|546|544|543|540|8500
1709217000000|2024-02-29 14:30:00|555|550|558|556|563|561|553|550|15000
1709217300000|2024-02-29 14:35:00|559|557|555|553|560|559|555|553|11100
1709217600000|2024-02-29 14:40:00|557|554|550|548|558|557|549|548|4700
1709217900000|2024-02-29 14:45:00|551|549|547|545|553|551|546|545|11500
1709218200000|2024-02-29 14:50:00|546|546|544|541|549|547|543|541|4500
1709218500000|2024-02-29 14:55:00|543|542|539|537|545|542|538|535|14500
1709218800000|2024-02-29 15:00:00|540|538|531|529|540|538|530|529|8300
1709219100000|2024-02-29 15:05:00|532|530|520|518|532|530|520|518|12100
1709219400000|2024-02-29 15:10:00|519|516|512|511|519|516|512|511|7700
1709219700000|2024-02-29 15:15:00|515|512|524|521|524|523|514|511|11900
1709220000000|2024-02-29 15:20:00|525|522|524|523|529|527|523|521|4900
1709220300000|2024-02-29 15:25:00|526|524|522|520|528|526|518|516|21200
1709220600000|2024-02-29 15:30:00|523|521|520|519|525|522|519|517|5200
1709220900000|2024-02-29 15:35:00|521|520|516|515|521|520|516|515|9800
1709221200000|2024-02-29 15:40:00|515|514|513|512|518|516|512|511|15700
1709221500000|2024-02-29 15:45:00|512|511|517|515|517|516|512|511|5900
1709221800000|2024-02-29 15:50:00|518|516|513|511|518|516|512|511|12800
1709222100000|2024-02-29 15:55:00|514|512|514|512|517|514|513|511|2100
1709222400000|2024-02-29 16:00:00|515|513|512|510|516|514|511|510|6900
1709222700000|2024-02-29 16:05:00|511|511|515|513|520|518|511|510|8300
1709223000000|2024-02-29 16:10:00|516|514|516|515|520|518|516|514|5400
1709223300000|2024-02-29 16:15:00|515|514|509|507|515|514|508|506|14800
1709223600000|2024-02-29 16:20:00|508|508|508|506|510|508|507|505|5500
1709223900000|2024-02-29 16:25:00|509|507|505|503|509|507|505|503|3900
1709224200000|2024-02-29 16:30:00|504|504|507|504|507|506|504|503|5700
1709224500000|2024-02-29 16:35:00|509|505|502|501|509|508|502|501|4500
1709224800000|2024-02-29 16:40:00|501|500|504|502|505|503|499|497|17400
1709225100000|2024-02-29 16:45:00|503|501|502|501|505|503|502|501|3800
1709225400000|2024-02-29 16:50:00|504|502|508|506|508|506|503|501|6700
1709225700000|2024-02-29 16:55:00|507|505|505|503|508|506|505|503|4600
1709226000000|2024-02-29 17:00:00|506|504|509|507|510|508|505|503|5600
1709226300000|2024-02-29 17:05:00|508|506|505|503|508|506|504|503|7200
1709226600000|2024-02-29 17:10:00|506|504|503|502|506|504|503|502|4000
1709226900000|2024-02-29 17:15:00|502|501|506|504|506|504|502|501|2500
1709227200000|2024-02-29 17:20:00|507|505|504|502|507|506|503|501|1700
1709227500000|2024-02-29 17:25:00|503|503|500|499|503|503|500|499|2200
1709227800000|2024-02-29 17:30:00|501|500|504|502|506|505|501|500|7200
1709228100000|2024-02-29 17:35:00|503|503|504|502|506|504|503|501|4000
1709228400000|2024-02-29 17:40:00|505|503|504|502|505|503|503|501|5300
1709228700000|2024-02-29 17:45:00|503|501|507|505|508|506|503|501|6500
1709229000000|2024-02-29 17:50:00|506|506|507|505|508|506|505|503|4700
1709229300000|2024-02-29 17:55:00|508|506|513|510|514|512|508|505|8000
1709229600000|2024-02-29 18:00:00|514|511|518|515|518|516|512|510|8200
1709229900000|2024-02-29 18:05:00|519|516|522|520|522|520|518|515|1100
1709230200000|2024-02-29 18:10:00|524|519|528|526|528|526|524|519|5400
1709230500000|2024-02-29 18:15:00|526|527|524|521|528|527|521|519|4200
1709230800000|2024-02-29 18:20:00|523|520|520|518|524|521|519|518|2300
1709231100000|2024-02-29 18:25:00|522|520|521|520|523|522|520|518|5900
1709231400000|2024-02-29 18:30:00|520|519|521|518|522|521|519|518|1800
1709231700000|2024-02-29 18:35:00|520|519|519|518|522|521|519|518|200
1709232000000|2024-02-29 18:40:00|520|519|523|522|523|522|520|518|900
1709232300000|2024-02-29 18:45:00|524|523|518|516|524|523|517|515|5400
1709232600000|2024-02-29 18:50:00|517|517|520|518|523|520|517|516|3000
1709232900000|2024-02-29 18:55:00|521|519|521|519|521|519|519|517|2400
1709233200000|2024-02-29 19:00:00|522|518|518|517|522|519|518|516|3300
1709233500000|2024-02-29 19:05:00|519|518|519|518|522|519|518|517|800
1709233800000|2024-02-29 19:10:00|520|519|520|518|521|519|518|517|1000
1709234100000|2024-02-29 19:15:00|521|519|522|519|523|520|520|518|2200
1709234400000|2024-02-29 19:20:00|521|518|518|517|522|518|518|517|700
1709234700000|2024-02-29 19:25:00|519|518|518|517|519|518|517|515|2400
1709235000000|2024-02-29 19:30:00|520|516|520|519|522|520|520|516|1000
1709235300000|2024-02-29 19:35:00|521|518|520|517|521|518|518|516|1200
1709235600000|2024-02-29 19:40:00|519|518|518|517|521|519|518|517|3500
1709235900000|2024-02-29 19:45:00|519|515|519|518|520|518|517|515|800
1709236200000|2024-02-29 19:50:00|518|517|518|516|519|517|517|515|2400
1709236500000|2024-02-29 19:55:00|517|515|518|517|519|517|517|515|1400
1709236800000|2024-02-29 20:00:00|519|516|518|517|520|518|518|516|1800
1709237100000|2024-02-29 20:05:00|519|518|521|519|521|520|519|517|400
1709237400000|2024-02-29 20:10:00|520|520|521|520|521|520|519|517|700
1709237700000|2024-02-29 20:15:00|520|519|523|520|523|521|520|518|5300
1709238000000|2024-02-29 20:20:00|522|521|522|521|523|522|521|520|8500
1709238300000|2024-02-29 20:25:00|524|522|520|519|524|522|520|518|9100
1709238600000|2024-02-29 20:30:00|521|520|521|520|523|521|520|519|7300
1709238900000|2024-02-29 20:35:00|522|519|522|520|522|520|521|519|3400
1709239200000|2024-02-29 20:40:00|521|519|517|516|522|519|517|516|3500
1709239500000|2024-02-29 20:45:00|518|517|518|517|518|517|517|516|1300
1709239800000|2024-02-29 20:50:00|517|516|520|518|520|518|517|516|7200
1709240100000|2024-02-29 20:55:00|519|519|519|515|520|519|518|515|11200
1709303400000|2024-03-01 14:30:00|527|523|514|511|529|524|514|511|1300
1709303700000|2024-03-01 14:35:00|515|512|507|504|516|512|502|501|10700
1709304000000|2024-03-01 14:40:00|506|503|509|507|510|507|502|500|9700
1709304300000|2024-03-01 14:45:00|508|506|507|504|512|510|505|504|7700
1709304600000|2024-03-01 14:50:00|506|505|509|506|512|510|506|504|1900
1709304900000|2024-03-01 14:55:00|508|507|512|510|512|511|507|506|5100
1709305200000|2024-03-01 15:00:00|514|511|512|509|517|514|509|507|11700
1709305500000|2024-03-01 15:05:00|514|510|509|507|515|513|509|507|8500
1709305800000|2024-03-01 15:10:00|510|508|510|509|514|512|510|508|2400
1709306100000|2024-03-01 15:15:00|511|510|511|509|512|510|508|507|1400
1709306400000|2024-03-01 15:20:00|512|510|509|507|514|512|508|507|3100
1709306700000|2024-03-01 15:25:00|508|508|510|508|511|509|508|507|5300
1709307000000|2024-03-01 15:30:00|511|509|507|505|511|509|506|505|1500
1709307300000|2024-03-01 15:35:00|508|506|512|511|512|511|507|505|6500
1709307600000|2024-03-01 15:40:00|511|510|513|511|514|513|511|509|1400
1709307900000|2024-03-01 15:45:00|514|512|511|509|515|513|510|508|1000
1709308200000|2024-03-01 15:50:00|510|508|509|506|512|509|507|505|4800
1709308500000|2024-03-01 15:55:00|508|507|513|511|513|512|508|507|11700
1709308800000|2024-03-01 16:00:00|512|512|515|513|516|514|512|510|7500
1709309100000|2024-03-01 16:05:00|514|512|515|513|516|515|514|512|3400
1709309400000|2024-03-01 16:10:00|516|514|517|515|517|516|514|512|2500
1709309700000|2024-03-01 16:15:00|516|516|516|514|519|518|515|514|5900
1709310000000|2024-03-01 16:20:00|517|515|518|516|519|517|516|514|700
1709310300000|2024-03-01 16:25:00|519|517|522|520|522|520|518|516|1700
1709310600000|2024-03-01 16:30:00|523|521|516|514|523|521|516|514|1600
1709310900000|2024-03-01 16:35:00|515|513|516|514|517|515|513|512|5200
1709311200000|2024-03-01 16:40:00|515|515|515|513|516|515|514|512|200
1709311500000|2024-03-01 16:45:00|514|512|519|517|519|517|514|512|1500
1709311800000|2024-03-01 16:50:00|518|518|522|520|522|521|518|517|1300
1709312100000|2024-03-01 16:55:00|524|521|518|516|524|522|517|515|8900
1709312400000|2024-03-01 17:00:00|517|517|518|516|521|520|517|516|3200
1709312700000|2024-03-01 17:05:00|519|517|520|518|521|519|518|516|1200
1709313000000|2024-03-01 17:10:00|519|519|523|522|524|523|519|518|1500
1709313300000|2024-03-01 17:15:00|524|523|525|523|525|524|523|521|1100
1709313600000|2024-03-01 17:20:00|524|522|526|524|526|525|523|522|2100
1709313900000|2024-03-01 17:25:00|525|523|523|522|527|526|523|521|5500
1709314200000|2024-03-01 17:30:00|524|523|525|524|526|525|523|522|600
1709314500000|2024-03-01 17:35:00|526|525|524|523|526|525|524|523|400
1709314800000|2024-03-01 17:40:00|523|522|525|523|525|523|523|521|1300
1709315100000|2024-03-01 17:45:00|524|524|525|523|526|525|523|521|200
1709315400000|2024-03-01 17:50:00|526|524|524|522|526|524|523|521|1900
1709315700000|2024-03-01 17:55:00|523|523|524|522|525|523|522|520|2700
1709316000000|2024-03-01 18:00:00|523|521|524|521|524|522|521|520|100
1709316300000|2024-03-01 18:05:00|523|522|524|522|525|524|523|521|2500
1709316600000|2024-03-01 18:10:00|525|523|523|520|525|523|521|520|1300
1709316900000|2024-03-01 18:15:00|524|521|522|519|524|522|520|519|700
1709317200000|2024-03-01 18:20:00|521|520|521|519|522|520|519|518|3200
1709317500000|2024-03-01 18:25:00|520|518|521|519|522|520|520|518|100
1709317800000|2024-03-01 18:30:00|520|518|522|520|522|520|520|518|1400
1709318100000|2024-03-01 18:35:00|521|521|523|521|523|522|521|521|1600
1709318400000|2024-03-01 18:40:00|522|522|522|520|523|522|522|520|100
1709318700000|2024-03-01 18:45:00|521|521|522|521|522|521|521|520|1100
1709319000000|2024-03-01 18:50:00|523|520|523|521|523|521|521|520|1400
1709319300000|2024-03-01 18:55:00|524|522|524|522|524|523|523|521|1400
1709319600000|2024-03-01 19:00:00|523|523|522|520|524|523|522|520|2000
1709319900000|2024-03-01 19:05:00|523|521|522|520|523|521|521|520|100
1709320200000|2024-03-01 19:10:00|521|521|524|521|524|521|521|520|1500
1709320500000|2024-03-01 19:15:00|523|522|525|524|525|524|523|521|1600
1709320800000|2024-03-01 19:20:00|527|525|523|522|528|526|523|521|1600
1709321100000|2024-03-01 19:25:00|524|523|525|523|525|523|524|522|1100
1709321400000|2024-03-01 19:30:00|524|524|524|522|525|524|523|521|6700
1709321700000|2024-03-01 19:35:00|523|521|524|522|524|522|523|521|200
1709322000000|2024-03-01 19:40:00|523|521|524|522|524|522|523|521|100
1709322300000|2024-03-01 19:45:00|523|523|523|522|524|523|523|522|300
1709322600000|2024-03-01 19:50:00|524|521|524|522|524|522|522|521|800
1709322900000|2024-03-01 19:55:00|523|521|524|522|524|522|522|521|100
1709323200000|2024-03-01 20:00:00|523|521|521|520|524|522|521|520|600
1709323500000|2024-03-01 20:05:00|522|521|521|519|523|521|520|518|1100
1709323800000|2024-03-01 20:10:00|520|517|520|518|520|519|519|517|200
1709324100000|2024-03-01 20:15:00|519|519|520|518|520|519|519|518|300
1709324400000|2024-03-01 20:20:00|521|519|521|520|521|520|521|519|400
1709324700000|2024-03-01 20:25:00|522|521|522|521|522|521|521|520|100
1709325000000|2024-03-01 20:30:00|521|520|522|521|522|521|521|520|900
1709325300000|2024-03-01 20:35:00|521|520|522|521|522|521|521|520|1000
1709325600000|2024-03-01 20:40:00|523|520|524|523|524|523|522|520|4900
1709325900000|2024-03-01 20:45:00|523|522|523|522|524|523|523|522|600
1709326200000|2024-03-01 20:50:00|524|523|524|523|524|523|524|523|1300
1709326500000|2024-03-01 20:55:00|525|524|526|524|526|524|525|524|2700
1709562600000|2024-03-04 14:30:00|535|534|529|526|540|534|526|524|20300
1709562900000|2024-03-04 14:35:00|528|525|536|534|539|536|527|525|18100
1709563200000|2024-03-04 14:40:00|537|535|539|537|543|541|536|534|6000
1709563500000|2024-03-04 14:45:00|538|536|536|533|540|537|526|525|22300
1709563800000|2024-03-04 14:50:00|535|534|532|530|536|534|531|529|12000
1709564100000|2024-03-04 14:55:00|533|531|531|529|536|534|530|529|5600
1709564400000|2024-03-04 15:00:00|530|528|523|521|531|528|522|520|23400
1709564700000|2024-03-04 15:05:00|522|520|525|523|527|524|522|520|6400
1709565000000|2024-03-04 15:10:00|524|525|531|529|532|529|524|523|5700
1709565300000|2024-03-04 15:15:00|532|530|530|528|532|530|528|526|5400
1709565600000|2024-03-04 15:20:00|529|527|526|524|530|528|524|522|3800
1709565900000|2024-03-04 15:25:00|525|523|518|516|526|524|516|515|11500
1709566200000|2024-03-04 15:30:00|517|515|507|505|517|515|505|504|15200
1709566500000|2024-03-04 15:35:00|506|504|509|508|512|511|506|504|13400
1709566800000|2024-03-04 15:40:00|510|507|511|509|512|510|509|507|7000
1709567100000|2024-03-04 15:45:00|512|511|512|510|513|511|509|507|8900
1709567400000|2024-03-04 15:50:00|513|511|510|509|514|512|510|509|2700
1709567700000|2024-03-04 15:55:00|509|508|511|508|511|510|509|507|6500
1709568000000|2024-03-04 16:00:00|510|509|506|504|513|511|505|504|6000
1709568300000|2024-03-04 16:05:00|507|505|511|510|511|510|507|504|3000
1709568600000|2024-03-04 16:10:00|512|511|509|508|514|512|509|507|20000
1709568900000|2024-03-04 16:15:00|508|507|509|508|511|509|507|506|1100
1709569200000|2024-03-04 16:20:00|508|506|506|505|509|507|506|504|4300
1709569500000|2024-03-04 16:25:00|507|506|503|502|508|506|503|502|15300
1709569800000|2024-03-04 16:30:00|504|501|498|497|504|501|498|496|31700
1709570100000|2024-03-04 16:35:00|499|496|496|495|501|500|496|495|18300
1709570400000|2024-03-04 16:40:00|495|494|492|491|498|496|492|490|41300
1709570700000|2024-03-04 16:45:00|493|492|489|487|495|493|487|486|9600
1709571000000|2024-03-04 16:50:00|490|488|489|487|493|492|487|486|15500
1709571300000|2024-03-04 16:55:00|490|488|492|490|493|492|489|487|2000
1709571600000|2024-03-04 17:00:00|493|491|490|488|493|492|490|488|21700
1709571900000|2024-03-04 17:05:00|489|487|490|488|490|489|487|486|10000
1709572200000|2024-03-04 17:10:00|489|489|494|492|494|493|489|488|2300
1709572500000|2024-03-04 17:15:00|495|493|494|492|497|495|494|492|4900
1709572800000|2024-03-04 17:20:00|493|490|491|489|495|493|490|489|5800
1709573100000|2024-03-04 17:25:00|492|490|497|495|498|496|492|490|3300
1709573400000|2024-03-04 17:30:00|496|494|493|491|498|496|493|491|6000
1709573700000|2024-03-04 17:35:00|494|492|491|489|495|493|490|489|5900
1709574000000|2024-03-04 17:40:00|492|488|491|488|492|489|490|488|2400
1709574300000|2024-03-04 17:45:00|492|489|488|487|492|491|488|486|12200
1709574600000|2024-03-04 17:50:00|489|488|491|489|491|489|487|486|4700
1709574900000|2024-03-04 17:55:00|490|488|491|488|491|490|490|488|100
1709575200000|2024-03-04 18:00:00|490|489|491|489|491|490|490|488|3500
1709575500000|2024-03-04 18:05:00|489|488|490|488|492|491|489|487|2000
1709575800000|2024-03-04 18:10:00|489|487|486|485|490|488|484|483|11000
1709576100000|2024-03-04 18:15:00|487|484|485|483|487|486|484|483|11000
1709576400000|2024-03-04 18:20:00|484|482|479|478|485|483|479|478|13000
1709576700000|2024-03-04 18:25:00|478|477|477|475|480|477|477|475|2900
1709577000000|2024-03-04 18:30:00|478|476|480|478|480|479|477|475|2300
1709577300000|2024-03-04 18:35:00|479|479|476|475|480|479|476|475|2700
1709577600000|2024-03-04 18:40:00|477|476|476|475|478|476|475|474|4000
1709577900000|2024-03-04 18:45:00|477|476|478|477|479|478|477|476|5400
1709578200000|2024-03-04 18:50:00|477|476|479|477|479|478|477|476|5500
1709578500000|2024-03-04 18:55:00|478|478|477|475|479|478|476|475|2300
1709578800000|2024-03-04 19:00:00|476|476|477|476|478|476|475|474|4100
1709579100000|2024-03-04 19:05:00|478|475|475|473|478|476|474|473|800
1709579400000|2024-03-04 19:10:00|476|474|476|474|477|476|475|473|800
1709579700000|2024-03-04 19:15:00|475|473|476|474|476|474|473|472|900
1709580000000|2024-03-04 19:20:00|477|475|476|474|478|477|475|473|1000
1709580300000|2024-03-04 19:25:00|475|473|480|479|480|479|474|472|10500
1709580600000|2024-03-04 19:30:00|481|478|482|481|482|481|480|478|2200
1709580900000|2024-03-04 19:35:00|484|480|487|485|487|485|483|480|3000
1709581200000|2024-03-04 19:40:00|486|486|485|483|487|486|484|482|2900
1709581500000|2024-03-04 19:45:00|484|484|488|487|489|488|484|483|5900
1709581800000|2024-03-04 19:50:00|489|488|490|489|491|490|488|487|6500
1709582100000|2024-03-04 19:55:00|491|490|492|491|493|491|490|489|3900
1709582400000|2024-03-04 20:00:00|493|490|492|490|493|492|492|490|5900
1709582700000|2024-03-04 20:05:00|491|489|492|490|493|491|490|488|3600
1709583000000|2024-03-04 20:10:00|493|491|494|493|494|493|493|490|800
1709583300000|2024-03-04 20:15:00|495|492|493|492|495|494|493|491|1100
1709583600000|2024-03-04 20:20:00|494|491|495|493|495|494|492|491|1300
1709583900000|2024-03-04 20:25:00|494|494|494|492|495|494|494|492|3100
1709584200000|2024-03-04 20:30:00|495|493|496|494|497|496|495|493|7700
1709584500000|2024-03-04 20:35:00|495|495|493|491|497|496|493|491|8000
1709584800000|2024-03-04 20:40:00|492|492|490|488|492|492|490|488|7500
1709585100000|2024-03-04 20:45:00|489|489|485|483|489|489|485|483|9200
1709585400000|2024-03-04 20:50:00|486|484|486|485|487|485|486|484|7400
1709585700000|2024-03-04 20:55:00|487|486|490|484|490|486|486|484|8400
1709649000000|2024-03-05 14:30:00|478|476|481|478|482|480|469|467|11700
1709649300000|2024-03-05 14:35:00|480|477|483|481|485|484|478|475|6100
1709649600000|2024-03-05 14:40:00|482|480|484|482|486|485|480|478|3700
1709649900000|2024-03-05 14:45:00|483|481|484|482|486|483|479|478|8200
1709650200000|2024-03-05 14:50:00|483|481|491|488|491|489|483|480|6000
1709650500000|2024-03-05 14:55:00|490|489|485|482|491|490|484|482|7600
1709650800000|2024-03-05 15:00:00|484|483|492|489|496|494|483|480|12600
1709651100000|2024-03-05 15:05:00|491|488|483|481|492|488|483|481|9200
1709651400000|2024-03-05 15:10:00|481|480|487|484|488|485|481|479|2600
1709651700000|2024-03-05 15:15:00|486|485|479|478|488|486|478|477|1000
1709652000000|2024-03-05 15:20:00|480|479|477|475|481|479|477|475|8900
1709652300000|2024-03-05 15:25:00|476|474|470|468|476|474|470|468|12700
1709652600000|2024-03-05 15:30:00|469|467|466|465|469|468|462|461|10900
1709652900000|2024-03-05 15:35:00|467|466|463|461|468|466|461|459|5800
1709653200000|2024-03-05 15:40:00|464|462|462|461|466|465|459|458|4600
1709653500000|2024-03-05 15:45:00|463|460|462|460|465|463|461|460|4300
1709653800000|2024-03-05 15:50:00|463|461|463|461|465|463|462|460|3000
1709654100000|2024-03-05 15:55:00|462|460|458|456|464|460|458|456|3700
1709654400000|2024-03-05 16:00:00|459|457|458|456|462|459|456|455|5000
1709654700000|2024-03-05 16:05:00|457|455|455|454|458|456|454|452|4000
1709655000000|2024-03-05 16:10:00|456|453|454|452|456|453|452|451|5600
1709655300000|2024-03-05 16:15:00|453|451|453|452|455|452|451|450|5400
1709655600000|2024-03-05 16:20:00|454|451|455|453|456|455|452|451|5700
1709655900000|2024-03-05 16:25:00|454|452|458|456|458|456|454|452|1200
1709656200000|2024-03-05 16:30:00|457|455|455|453|458|456|455|453|5000
1709656500000|2024-03-05 16:35:00|456|452|455|454|458|456|454|452|4200
1709656800000|2024-03-05 16:40:00|456|453|454|452|458|456|454|452|3600
1709657100000|2024-03-05 16:45:00|455|453|459|457|462|460|455|453|4600
1709657400000|2024-03-05 16:50:00|460|458|457|455|461|459|456|454|1500
1709657700000|2024-03-05 16:55:00|456|454|460|458|460|459|455|453|8100
1709658000000|2024-03-05 17:00:00|459|459|455|453|460|459|455|453|1300
1709658300000|2024-03-05 17:05:00|454|454|453|452|455|454|453|452|2100
1709658600000|2024-03-05 17:10:00|454|453|459|457|459|457|453|451|3300
1709658900000|2024-03-05 17:15:00|458|456|459|457|460|458|457|455|2100
1709659200000|2024-03-05 17:20:00|458|456|462|461|462|461|458|456|1400
1709659500000|2024-03-05 17:25:00|461|460|462|460|463|461|461|459|900
1709659800000|2024-03-05 17:30:00|463|461|461|458|463|461|460|458|200
1709660100000|2024-03-05 17:35:00|460|459|464|462|465|463|460|458|4900
1709660400000|2024-03-05 17:40:00|465|463|468|466|469|467|463|462|4000
1709660700000|2024-03-05 17:45:00|469|467|469|467|471|469|468|466|200
1709661000000|2024-03-05 17:50:00|470|468|467|465|470|468|466|465|3100
1709661300000|2024-03-05 17:55:00|465|463|471|468|471|469|465|463|4600
1709661600000|2024-03-05 18:00:00|470|469|466|463|471|469|464|462|2100
1709661900000|2024-03-05 18:05:00|465|462|466|464|468|466|464|462|0
1709662200000|2024-03-05 18:10:00|465|465|466|465|468|466|465|464|2500
1709662500000|2024-03-05 18:15:00|467|464|469|467|470|469|467|464|1600
1709662800000|2024-03-05 18:20:00|468|466|466|464|469|467|464|462|2800
1709663100000|2024-03-05 18:25:00|467|465|466|465|468|465|465|463|3100
1709663400000|2024-03-05 18:30:00|467|466|471|469|471|469|466|465|7200
1709663700000|2024-03-05 18:35:00|472|470|472|469|472|471|470|468|2500
1709664000000|2024-03-05 18:40:00|471|470|470|468|472|471|469|467|1100
1709664300000|2024-03-05 18:45:00|469|467|468|465|470|468|467|465|0
1709664600000|2024-03-05 18:50:00|467|466|465|464|468|466|465|464|500
1709664900000|2024-03-05 18:55:00|466|463|466|464|467|465|465|463|1200
1709665200000|2024-03-05 19:00:00|467|465|469|466|469|467|465|464|500
1709665500000|2024-03-05 19:05:00|468|467|466|464|468|467|466|464|0
1709665800000|2024-03-05 19:10:00|467|465|465|463|467|466|464|463|8400
1709666100000|2024-03-05 19:15:00|464|462|460|459|465|462|460|459|2600
1709666400000|2024-03-05 19:20:00|461|460|461|459|462|460|460|459|4000
1709666700000|2024-03-05 19:25:00|462|460|462|460|463|461|461|459|0
1709667000000|2024-03-05 19:30:00|461|461|461|460|461|461|461|460|0
1709667300000|2024-03-05 19:35:00|460|459|459|457|460|459|458|456|6700
1709667600000|2024-03-05 19:40:00|460|458|460|458|461|459|459|457|200
1709667900000|2024-03-05 19:45:00|459|459|460|459|461|460|458|457|200
1709668200000|2024-03-05 19:50:00|461|458|457|455|461|458|457|455|100
1709668500000|2024-03-05 19:55:00|455|454|455|453|456|454|454|453|1200
1709668800000|2024-03-05 20:00:00|456|454|459|457|459|457|455|453|6300
1709669100000|2024-03-05 20:05:00|458|456|461|459|461|459|458|456|500
1709669400000|2024-03-05 20:10:00|460|458|461|459|461|460|459|458|5500
1709669700000|2024-03-05 20:15:00|460|458|460|458|461|460|460|458|7500
1709670000000|2024-03-05 20:20:00|461|459|463|462|463|462|460|458|2000
1709670300000|2024-03-05 20:25:00|465|461|463|461|465|463|461|460|3600
1709670600000|2024-03-05 20:30:00|462|460|462|461|463|461|460|458|3700
1709670900000|2024-03-05 20:35:00|461|460|461|460|463|461|461|460|3200
1709671200000|2024-03-05 20:40:00|462|459|461|460|462|461|460|458|10200
1709671500000|2024-03-05 20:45:00|462|461|463|461|464|462|462|460|1300
1709671800000|2024-03-05 20:50:00|462|462|461|460|462|462|461|460|1400
1709672100000|2024-03-05 20:55:00|462|461|464|459|464|461|461|459|6600
1709735400000|2024-03-06 14:30:00|475|465|475|474|478|475|466|464|4400
1709735700000|2024-03-06 14:35:00|473|471|473|471|474|472|469|466|7200
1709736000000|2024-03-06 14:40:00|474|472|472|467|477|475|469|466|3600
1709736300000|2024-03-06 14:45:00|470|466|464|463|470|467|464|462|3600
1709736600000|2024-03-06 14:50:00|465|464|472|469|473|471|465|464|5100
1709736900000|2024-03-06 14:55:00|471|467|465|462|472|469|464|462|2700
1709737200000|2024-03-06 15:00:00|467|463|465|462|467|465|464|462|2900
1709737500000|2024-03-06 15:05:00|464|461|462|461|464|462|460|459|11800
1709737800000|2024-03-06 15:10:00|463|462|465|463|465|464|463|461|6300
1709738100000|2024-03-06 15:15:00|466|464|466|464|468|466|465|463|4200
1709738400000|2024-03-06 15:20:00|465|463|465|463|467|465|462|461|2800
1709738700000|2024-03-06 15:25:00|464|462|464|463|466|464|463|462|900
1709739000000|2024-03-06 15:30:00|465|464|468|466|468|467|464|463|1100
1709739300000|2024-03-06 15:35:00|467|465|471|469|471|470|467|465|1000
1709739600000|2024-03-06 15:40:00|470|468|467|465|471|469|467|465|1500
1709739900000|2024-03-06 15:45:00|468|466|465|463|469|468|465|463|700
1709740200000|2024-03-06 15:50:00|466|464|469|467|469|467|465|463|1800
1709740500000|2024-03-06 15:55:00|470|468|467|465|470|469|466|465|100
1709740800000|2024-03-06 16:00:00|466|466|469|467|469|468|466|465|100
1709741100000|2024-03-06 16:05:00|468|466|474|472|475|472|468|466|3300
1709741400000|2024-03-06 16:10:00|473|471|477|475|477|476|473|471|1500
1709741700000|2024-03-06 16:15:00|476|476|475|472|476|476|472|470|700
1709742000000|2024-03-06 16:20:00|474|473|472|470|476|474|471|469|400
1709742300000|2024-03-06 16:25:00|471|469|476|474|476|475|471|469|3200
1709742600000|2024-03-06 16:30:00|475|473|471|468|476|474|469|468|100
1709742900000|2024-03-06 16:35:00|470|469|468|466|471|469|467|465|1300
1709743200000|2024-03-06 16:40:00|467|465|469|467|469|468|467|465|1700
1709743500000|2024-03-06 16:45:00|470|468|469|467|470|468|468|466|0
1709743800000|2024-03-06 16:50:00|468|466|469|467|469|468|467|465|1200
1709744100000|2024-03-06 16:55:00|470|468|473|472|473|472|470|467|100
1709744400000|2024-03-06 17:00:00|472|471|473|472|475|473|472|470|1900
1709744700000|2024-03-06 17:05:00|475|471|474|472|475|474|473|470|600
1709745000000|2024-03-06 17:10:00|475|473|473|471|475|474|472|470|200
1709745300000|2024-03-06 17:15:00|472|470|474|472|475|473|472|470|2200
1709745600000|2024-03-06 17:20:00|473|474|477|475|477|476|473|473|10300
1709745900000|2024-03-06 17:25:00|476|474|475|474|477|476|475|474|6100
1709746200000|2024-03-06 17:30:00|476|473|477|476|477|476|475|473|2100
1709746500000|2024-03-06 17:35:00|479|478|476|475|479|478|475|474|16000
1709746800000|2024-03-06 17:40:00|477|476|475|473|477|476|474|473|700
1709747100000|2024-03-06 17:45:00|474|474|478|476|478|476|474|473|2000
1709747400000|2024-03-06 17:50:00|479|477|477|475|479|478|477|475|900
1709747700000|2024-03-06 17:55:00|478|476|481|480|481|480|477|476|8000
1709748000000|2024-03-06 18:00:00|482|481|484|482|484|483|481|479|5300
1709748300000|2024-03-06 18:05:00|483|481|480|478|483|481|480|478|3200
1709748600000|2024-03-06 18:10:00|479|479|481|479|481|480|479|478|0
1709748900000|2024-03-06 18:15:00|483|480|479|478|483|481|479|478|700
1709749200000|2024-03-06 18:20:00|481|479|483|481|483|481|481|479|3000
1709749500000|2024-03-06 18:25:00|482|480|481|479|483|481|480|479|600
1709749800000|2024-03-06 18:30:00|480|478|475|474|480|478|475|474|2200
1709750100000|2024-03-06 18:35:00|474|472|472|471|474|472|471|470|6600
1709750400000|2024-03-06 18:40:00|473|470|472|470|473|470|471|469|14400
1709750700000|2024-03-06 18:45:00|473|471|469|467|473|471|469|467|2700
1709751000000|2024-03-06 18:50:00|468|466|468|467|469|468|467|466|3000
1709751300000|2024-03-06 18:55:00|469|468|471|469|471|469|469|467|100
1709751600000|2024-03-06 19:00:00|470|467|468|466|470|468|468|466|4000
1709751900000|2024-03-06 19:05:00|469|467|471|470|471|470|468|467|8300
1709752200000|2024-03-06 19:10:00|470|469|472|470|473|472|470|468|2700
1709752500000|2024-03-06 19:15:00|471|469|472|470|472|470|470|469|1800
1709752800000|2024-03-06 19:20:00|471|471|471|469|471|471|470|468|8600
1709753100000|2024-03-06 19:25:00|470|468|470|468|471|470|469|467|2800
1709753400000|2024-03-06 19:30:00|471|469|469|467|471|469|469|467|10900
1709753700000|2024-03-06 19:35:00|468|468|468|466|469|468|468|466|1900
1709754000000|2024-03-06 19:40:00|467|467|468|466|469|467|467|466|600
1709754300000|2024-03-06 19:45:00|467|465|464|463|468|465|464|463|21000
1709754600000|2024-03-06 19:50:00|465|464|468|466|468|466|465|464|3100
1709754900000|2024-03-06 19:55:00|467|467|466|465|468|467|465|463|1100
1709755200000|2024-03-06 20:00:00|467|464|467|465|468|466|466|464|1100
1709755500000|2024-03-06 20:05:00|468|466|469|467|469|467|467|465|3900
1709755800000|2024-03-06 20:10:00|468|469|468|467|470|469|468|467|9400
1709756100000|2024-03-06 20:15:00|469|466|470|469|471|469|469|466|1200
1709756400000|2024-03-06 20:20:00|471|468|468|466|471|469|468|466|4600
1709756700000|2024-03-06 20:25:00|467|467|467|465|467|467|466|465|2700
1709757000000|2024-03-06 20:30:00||466||466||466||465|2300
1709757300000|2024-03-06 20:35:00|466|465|466|464|466|465|465|464|10500
1709757600000|2024-03-06 20:40:00|467|465|466|465|467|465|466|465|5700
1709757900000|2024-03-06 20:45:00|467|466|468|467|469|468|467|466|1300
1709758200000|2024-03-06 20:50:00|467|466|466|465|467|466|466|465|1200
1709758500000|2024-03-06 20:55:00|467|466|467|465|467|466|466|465|3700
1709821800000|2024-03-07 14:30:00|464|460|469|466|469|466|458|455|7200
1709822100000|2024-03-07 14:35:00|470|467|468|467|470|468|464|463|7900
1709822400000|2024-03-07 14:40:00|469|466|463|461|469|467|462|460|1000
1709822700000|2024-03-07 14:45:00|462|460|463|460|463|461|457|455|3800
1709823000000|2024-03-07 14:50:00|462|461|464|462|468|466|461|458|1400
1709823300000|2024-03-07 14:55:00|463|461|462|459|465|463|459|457|1000
1709823600000|2024-03-07 15:00:00|463|460|461|459|463|460|461|459|1700
1709823900000|2024-03-07 15:05:00|460|458|454|452|460|458|453|451|2400
1709824200000|2024-03-07 15:10:00|455|453|454|452|457|455|452|450|2600
1709824500000|2024-03-07 15:15:00|453|453|452|451|454|453|451|450|9100
1709824800000|2024-03-07 15:20:00|453|452|454|452|454|452|450|449|5300
1709825100000|2024-03-07 15:25:00|453|451|452|449|454|453|451|449|7400
1709825400000|2024-03-07 15:30:00|451|450|456|454|456|454|450|449|4600
1709825700000|2024-03-07 15:35:00|457|455|459|457|460|458|456|454|2900
1709826000000|2024-03-07 15:40:00|460|458|459|458|460|458|458|456|1400
1709826300000|2024-03-07 15:45:00|460|457|460|458|461|459|458|456|2400
1709826600000|2024-03-07 15:50:00|459|457|460|458|462|460|458|456|2800
1709826900000|2024-03-07 15:55:00|459|457|459|457|462|460|458|456|2300
1709827200000|2024-03-07 16:00:00|458|456|461|459|462|460|458|456|600
1709827500000|2024-03-07 16:05:00|460|460|461|459|462|460|459|457|1800
1709827800000|2024-03-07 16:10:00|462|460|460|458|462|461|459|458|1000
1709828100000|2024-03-07 16:15:00|461|459|461|460|463|461|461|458|1200
1709828400000|2024-03-07 16:20:00|462|461|462|460|462|461|460|458|900
1709828700000|2024-03-07 16:25:00|461|459|458|456|462|461|458|456|2000
1709829000000|2024-03-07 16:30:00|457|455|457|455|458|456|456|455|200
1709829300000|2024-03-07 16:35:00|456|454|456|454|456|454|454|453|1600
1709829600000|2024-03-07 16:40:00|455|455|457|455|458|456|455|455|700
1709829900000|2024-03-07 16:45:00|456|456|457|455|457|456|454|453|300
1709830200000|2024-03-07 16:50:00|456|454|456|454|457|456|455|453|600
1709830500000|2024-03-07 16:55:00|457|455|454|453|457|455|454|453|5300
1709830800000|2024-03-07 17:00:00|455|454|457|455|457|455|454|454|1700
1709831100000|2024-03-07 17:05:00|458|456|458|456|458|457|456|454|1500
1709831400000|2024-03-07 17:10:00|457|455|458|457|459|457|457|455|2600
1709831700000|2024-03-07 17:15:00|459|455|458|456|459|456|457|455|3700
1709832000000|2024-03-07 17:20:00|457|457|460|458|460|458|457|457|700
1709832300000|2024-03-07 17:25:00|461|457|460|458|461|459|458|457|1400
1709832600000|2024-03-07 17:30:00|461|459|461|459|461|460|460|458|500
1709832900000|2024-03-07 17:35:00|460|460|461|459|461|460|460|459|2600
1709833200000|2024-03-07 17:40:00|463|460|464|462|465|463|463|460|4300
1709833500000|2024-03-07 17:45:00|463|460|464|462|465|463|462|460|700
1709833800000|2024-03-07 17:50:00|465|463|463|461|465|463|463|461|100
1709834100000|2024-03-07 17:55:00|462|460|463|460|463|461|461|459|100
1709834400000|2024-03-07 18:00:00|462|461|462|461|463|461|461|459|0
1709834700000|2024-03-07 18:05:00|463|460|462|460|463|461|460|459|1200
1709835000000|2024-03-07 18:10:00|463|461|461|460|463|462|461|460|500
1709835300000|2024-03-07 18:15:00|462|461|461|459|462|461|459|458|2600
1709835600000|2024-03-07 18:20:00|460|460|462|460|463|461|460|459|600
1709835900000|2024-03-07 18:25:00|461|459|463|461|463|461|461|459|0
1709836200000|2024-03-07 18:30:00|462|460|461|459|462|460|460|458|900
1709836500000|2024-03-07 18:35:00|460|460|461|460|462|460|460|459|8200
1709836800000|2024-03-07 18:40:00|462|461|465|463|465|463|462|461|2000
1709837100000|2024-03-07 18:45:00|464|462|463|462|465|463|463|462|0
1709837400000|2024-03-07 18:50:00|462|461|461|460|463|461|461|460|100
1709837700000|2024-03-07 18:55:00|462|461|463|461|463|462|461|460|400
1709838000000|2024-03-07 19:00:00|462|462|463|461|463|462|462|461|100
1709838300000|2024-03-07 19:05:00|462|460|461|460|462|460|461|460|800
1709838600000|2024-03-07 19:10:00|462|459|461|459|462|460|460|459|600
1709838900000|2024-03-07 19:15:00|460|458|458|456|461|458|458|456|5300
1709839200000|2024-03-07 19:20:00|459|457|458|456|459|457|457|456|1300
1709839500000|2024-03-07 19:25:00|459|457|459|457|459|457|457|455|500
1709839800000|2024-03-07 19:30:00|458|458|459|457|459|458|458|457|100
1709840100000|2024-03-07 19:35:00|458|458|457|455|459|458|457|455|6400
1709840400000|2024-03-07 19:40:00|458|456|457|456|458|456|457|455|100
1709840700000|2024-03-07 19:45:00|458|455|458|456|458|456|457|455|100
1709841000000|2024-03-07 19:50:00|457|457|457|456|459|457|457|456|1500
1709841300000|2024-03-07 19:55:00|458|457|457|456|458|457|457|456|400
1709841600000|2024-03-07 20:00:00|456|455|457|456|457|456|455|454|2000
1709841900000|2024-03-07 20:05:00|456|455|457|455|457|456|456|455|1100
1709842200000|2024-03-07 20:10:00|456|456|457|456|457|456|456|455|2000
1709842500000|2024-03-07 20:15:00|458||458||458||457||100
1709842800000|2024-03-07 20:20:00|457|455|457|455|458|456|456|455|1800
1709843100000|2024-03-07 20:25:00|456||456||456||456||100
1709843400000|2024-03-07 20:30:00|455|454|456|455|456|455|455|454|800
1709843700000|2024-03-07 20:35:00|||||||||2900
1709844000000|2024-03-07 20:40:00|455|454|456|455|456|455|455|454|3400
1709844300000|2024-03-07 20:45:00|457|456|457|456|458|456|457|456|3200
1709844600000|2024-03-07 20:50:00|456|455|457|456|458|456|456|455|5700
1709844900000|2024-03-07 20:55:00|456|455|458|455|458|456|456|455|4100
1709821800000|2024-03-07 14:30:00|464|460|469|466|469|466|458|455|7200
1709822100000|2024-03-07 14:35:00|470|467|468|467|470|468|464|463|7900
1709822400000|2024-03-07 14:40:00|469|466|463|461|469|467|462|460|1000
1709822700000|2024-03-07 14:45:00|462|460|463|460|463|461|457|455|3800
1709823000000|2024-03-07 14:50:00|462|461|464|462|468|466|461|458|1400
1709823300000|2024-03-07 14:55:00|463|461|462|459|465|463|459|457|1000
1709823600000|2024-03-07 15:00:00|463|460|461|459|463|460|461|459|1700
1709823900000|2024-03-07 15:05:00|460|458|454|452|460|458|453|451|2400
1709824200000|2024-03-07 15:10:00|455|453|454|452|457|455|452|450|2600
1709824500000|2024-03-07 15:15:00|453|453|452|451|454|453|451|450|9100
1709824800000|2024-03-07 15:20:00|453|452|454|452|454|452|450|449|5300
1709825100000|2024-03-07 15:25:00|453|451|452|449|454|453|451|449|7400
1709825400000|2024-03-07 15:30:00|451|450|456|454|456|454|450|449|4600
1709825700000|2024-03-07 15:35:00|457|455|459|457|460|458|456|454|2900
1709826000000|2024-03-07 15:40:00|460|458|459|458|460|458|458|456|1400
1709826300000|2024-03-07 15:45:00|460|457|460|458|461|459|458|456|2400
1709826600000|2024-03-07 15:50:00|459|457|460|458|462|460|458|456|2800
1709826900000|2024-03-07 15:55:00|459|457|459|457|462|460|458|456|2300
1709827200000|2024-03-07 16:00:00|458|456|461|459|462|460|458|456|600
1709827500000|2024-03-07 16:05:00|460|460|461|459|462|460|459|457|1800
1709827800000|2024-03-07 16:10:00|462|460|460|458|462|461|459|458|1000
1709828100000|2024-03-07 16:15:00|461|459|461|460|463|461|461|458|1200
1709828400000|2024-03-07 16:20:00|462|461|462|460|462|461|460|458|900
1709828700000|2024-03-07 16:25:00|461|459|458|456|462|461|458|456|2000
1709829000000|2024-03-07 16:30:00|457|455|457|455|458|456|456|455|200
1709829300000|2024-03-07 16:35:00|456|454|456|454|456|454|454|453|1600
1709829600000|2024-03-07 16:40:00|455|455|457|455|458|456|455|455|700
1709829900000|2024-03-07 16:45:00|456|456|457|455|457|456|454|453|300
1709830200000|2024-03-07 16:50:00|456|454|456|454|457|456|455|453|600
1709830500000|2024-03-07 16:55:00|457|455|454|453|457|455|454|453|5300
1709830800000|2024-03-07 17:00:00|455|454|457|455|457|455|454|454|1700
1709831100000|2024-03-07 17:05:00|458|456|458|456|458|457|456|454|1500
1709831400000|2024-03-07 17:10:00|457|455|458|457|459|457|457|455|2600
1709831700000|2024-03-07 17:15:00|459|455|458|456|459|456|457|455|3700
1709832000000|2024-03-07 17:20:00|457|457|460|458|460|458|457|457|700
1709832300000|2024-03-07 17:25:00|461|457|460|458|461|459|458|457|1400
1709832600000|2024-03-07 17:30:00|461|459|461|459|461|460|460|458|500
1709832900000|2024-03-07 17:35:00|460|460|461|459|461|460|460|459|2600
1709833200000|2024-03-07 17:40:00|463|460|464|462|465|463|463|460|4300
1709833500000|2024-03-07 17:45:00|463|460|464|462|465|463|462|460|700
1709833800000|2024-03-07 17:50:00|465|463|463|461|465|463|463|461|100
1709834100000|2024-03-07 17:55:00|462|460|463|460|463|461|461|459|100
1709834400000|2024-03-07 18:00:00|462|461|462|461|463|461|461|459|0
1709834700000|2024-03-07 18:05:00|463|460|462|460|463|461|460|459|1200
1709835000000|2024-03-07 18:10:00|463|461|461|460|463|462|461|460|500
1709835300000|2024-03-07 18:15:00|462|461|461|459|462|461|459|458|2600
1709835600000|2024-03-07 18:20:00|460|460|462|460|463|461|460|459|600
1709835900000|2024-03-07 18:25:00|461|459|463|461|463|461|461|459|0
1709836200000|2024-03-07 18:30:00|462|460|461|459|462|460|460|458|900
1709836500000|2024-03-07 18:35:00|460|460|461|460|462|460|460|459|8200
1709836800000|2024-03-07 18:40:00|462|461|465|463|465|463|462|461|2000
1709837100000|2024-03-07 18:45:00|464|462|463|462|465|463|463|462|0
1709837400000|2024-03-07 18:50:00|462|461|461|460|463|461|461|460|100
1709837700000|2024-03-07 18:55:00|462|461|463|461|463|462|461|460|400
1709838000000|2024-03-07 19:00:00|462|462|463|461|463|462|462|461|100
1709838300000|2024-03-07 19:05:00|462|460|461|460|462|460|461|460|800
1709838600000|2024-03-07 19:10:00|462|459|461|459|462|460|460|459|600
1709838900000|2024-03-07 19:15:00|460|458|458|456|461|458|458|456|5300
1709839200000|2024-03-07 19:20:00|459|457|458|456|459|457|457|456|1300
1709839500000|2024-03-07 19:25:00|459|457|459|457|459|457|457|455|500
1709839800000|2024-03-07 19:30:00|458|458|459|457|459|458|458|457|100
1709840100000|2024-03-07 19:35:00|458|458|457|455|459|458|457|455|6400
1709840400000|2024-03-07 19:40:00|458|456|457|456|458|456|457|455|100
1709840700000|2024-03-07 19:45:00|458|455|458|456|458|456|457|455|100
1709841000000|2024-03-07 19:50:00|457|457|457|456|459|457|457|456|1500
1709841300000|2024-03-07 19:55:00|458|457|457|456|458|457|457|456|400
1709841600000|2024-03-07 20:00:00|456|455|457|456|457|456|455|454|2000
1709841900000|2024-03-07 20:05:00|456|455|457|455|457|456|456|455|1100
1709842200000|2024-03-07 20:10:00|456|456|457|456|457|456|456|455|2000
1709842500000|2024-03-07 20:15:00|458||458||458||457||100
1709842800000|2024-03-07 20:20:00|457|455|457|455|458|456|456|455|1800
1709843100000|2024-03-07 20:25:00|456||456||456||456||100
1709843400000|2024-03-07 20:30:00|455|454|456|455|456|455|455|454|800
1709843700000|2024-03-07 20:35:00|||||||||2900
1709844000000|2024-03-07 20:40:00|455|454|456|455|456|455|455|454|3400
1709844300000|2024-03-07 20:45:00|457|456|457|456|458|456|457|456|3200
1709844600000|2024-03-07 20:50:00|456|455|457|456|458|456|456|455|5700
1709844900000|2024-03-07 20:55:00|456|455|458|455|458|456|456|455|4100
1709908200000|2024-03-08 14:30:00|456|451|468|466|468|467|456|451|4600
1709908500000|2024-03-08 14:35:00|469|467|478|477|479|477|469|467|14900
1709908800000|2024-03-08 14:40:00|479|478|475|473|479|478|473|471|5400
1709909100000|2024-03-08 14:45:00|476|472|478|476|478|477|472|471|7000
1709909400000|2024-03-08 14:50:00|477|477|479|478|480|479|476|474|9900
1709909700000|2024-03-08 14:55:00|478|477|478|476|480|478|476|474|14200
1709910000000|2024-03-08 15:00:00|479|477|481|479|481|480|478|475|2500
1709910300000|2024-03-08 15:05:00|480|480|477|475|480|480|477|475|1500
1709910600000|2024-03-08 15:10:00|476|474|482|480|482|481|474|471|11200
1709910900000|2024-03-08 15:15:00|483|481|481|480|485|484|478|477|9600
1709911200000|2024-03-08 15:20:00|480|479|480|477|482|480|478|476|4800
1709911500000|2024-03-08 15:25:00|479|478|488|487|491|489|479|477|5500
1709911800000|2024-03-08 15:30:00|490|488|478|475|492|490|476|474|16800
1709912100000|2024-03-08 15:35:00|477|476|470|468|479|477|469|467|27000
1709912400000|2024-03-08 15:40:00|471|469|474|471|474|473|471|469|6500
1709912700000|2024-03-08 15:45:00|473|472|474|472|475|473|470|469|4200
1709913000000|2024-03-08 15:50:00|473|471|471|469|474|472|470|469|1400
1709913300000|2024-03-08 15:55:00|470|468|463|461|471|469|463|461|6300
1709913600000|2024-03-08 16:00:00|464|462|458|456|466|463|458|456|6600
1709913900000|2024-03-08 16:05:00|459|457|457|456|461|460|457|455|5800
1709914200000|2024-03-08 16:10:00|458|455|458|457|459|457|455|453|3500
1709914500000|2024-03-08 16:15:00|459|455|459|457|459|457|456|455|2200
1709914800000|2024-03-08 16:20:00|460|458|459|458|461|459|459|457|1700
1709915100000|2024-03-08 16:25:00|460|459|455|453|461|459|454|451|10900
1709915400000|2024-03-08 16:30:00|456|454|456|453|456|454|453|451|11400
1709915700000|2024-03-08 16:35:00|455|454|458|456|458|457|455|454|1700
1709916000000|2024-03-08 16:40:00|459|457|461|459|462|460|458|456|500
1709916300000|2024-03-08 16:45:00|460|460|461|459|461|460|458|457|10100
1709916600000|2024-03-08 16:50:00|463|460|461|459|463|461|460|459|8600
1709916900000|2024-03-08 16:55:00|462|460|460|459|464|463|460|459|1400
1709917200000|2024-03-08 17:00:00|459|458|462|461|463|461|459|457|1100
1709917500000|2024-03-08 17:05:00|464|462|459|457|464|462|459|457|1800
1709917800000|2024-03-08 17:10:00|460|458|459|457|460|458|457|456|700
1709918100000|2024-03-08 17:15:00|460|458|457|456|460|459|457|456|4900
1709918400000|2024-03-08 17:20:00|458|457|459|458|460|458|457|456|2100
1709918700000|2024-03-08 17:25:00|460|459|463|462|463|462|460|458|3100
1709919000000|2024-03-08 17:30:00|464|460|463|461|464|462|462|460|3500
1709919300000|2024-03-08 17:35:00|462|460|464|462|464|462|461|460|500
1709919600000|2024-03-08 17:40:00|463|461|464|462|464|462|462|461|1200
1709919900000|2024-03-08 17:45:00|465|463|464|462|465|464|463|462|4100
1709920200000|2024-03-08 17:50:00|463|461|459|458|463|461|459|458|6000
1709920500000|2024-03-08 17:55:00|460|459|459|457|461|459|459|457|300
1709920800000|2024-03-08 18:00:00|458|458|458|457|458|458|458|456|600
1709921100000|2024-03-08 18:05:00|457|456|462|461|463|461|457|456|800
1709921400000|2024-03-08 18:10:00|463|460|463|461|464|462|461|459|7100
1709921700000|2024-03-08 18:15:00|462|460|462|460|464|462|461|460|2300
1709922000000|2024-03-08 18:20:00|461|459|461|460|462|461|460|459|5100
1709922300000|2024-03-08 18:25:00|460|459|462|459|463|461|460|459|2400
1709922600000|2024-03-08 18:30:00|461|460|461|459|463|461|461|459|4600
1709922900000|2024-03-08 18:35:00|459|458|459|457|459|458|458|457|1400
1709923200000|2024-03-08 18:40:00|458|456|458|457|458|457|457|456|5100
1709923500000|2024-03-08 18:45:00|459|458|460|459|460|459|459|457|200
1709923800000|2024-03-08 18:50:00|459|458|459|457|460|458|458|457|2900
1709924100000|2024-03-08 18:55:00|460|458|459|458|460|458|459|457|500
1709924400000|2024-03-08 19:00:00|458|457|459|457|459|457|458|457|1000
1709924700000|2024-03-08 19:05:00|458|458|459|457|459|458|458|457|4700
1709925000000|2024-03-08 19:10:00|460|458|459|457|460|459|459|457|300
1709925300000|2024-03-08 19:15:00|458|458|459|457|459|458|458|456|100
1709925600000|2024-03-08 19:20:00|458|456|458|456|459|458|458|456|300
1709925900000|2024-03-08 19:25:00|460|458|459|457|460|458|459|457|900
1709926200000|2024-03-08 19:30:00|460|458|459|457|460|458|458|457|100
1709926500000|2024-03-08 19:35:00|460|458|460|458|460|459|460|457|5100
1709926800000|2024-03-08 19:40:00|461|459|463|461|463|461|461|459|1300
1709927100000|2024-03-08 19:45:00|462|460|463|461|463|462|461|459|200
1709927400000|2024-03-08 19:50:00|462|460|462|460|463|461|462|460|300
1709927700000|2024-03-08 19:55:00|463|461|464|462|464|463|462|460|1900
1709928000000|2024-03-08 20:00:00|463|463|465|464|465|464|463|463|3000
1709928300000|2024-03-08 20:05:00|464|463|463|461|465|463|463|460|300
1709928600000|2024-03-08 20:10:00|462|462|463|461|463|462|462|461|100
1709928900000|2024-03-08 20:15:00|464|462|465|463|465|464|464|461|3500
1709929200000|2024-03-08 20:20:00|464|462|464|463|465|463|463|462|700
1709929500000|2024-03-08 20:25:00|463|462|462|460|464|463|461|460|9200
1709929800000|2024-03-08 20:30:00|461|461|462|461|462|461|461|460|0
1709930100000|2024-03-08 20:35:00|461|460|461|460|462|461|461|460|1100
1709930400000|2024-03-08 20:40:00|462|461|461|460|462|461|461|460|4000
1709930700000|2024-03-08 20:45:00|462|461|463|461|464|463|462|461|10100
1709931000000|2024-03-08 20:50:00|462|462|462|461|463|462|462|461|8200
1709931300000|2024-03-08 20:55:00||460||460||460||460|2300
1710163800000|2024-03-11 13:30:00|480|475|465|463|480|475|465|463|11000
1710164100000|2024-03-11 13:35:00|462|460|467|464|469|467|462|460|11400
1710164400000|2024-03-11 13:40:00|466|465|464|462|466|465|457|455|11700
1710164700000|2024-03-11 13:45:00|465|461|462|459|468|466|460|457|1300
1710165000000|2024-03-11 13:50:00|461|458|454|452|463|461|454|452|5400
1710165300000|2024-03-11 13:55:00|455|453|453|452|456|454|452|451|5900
1710165600000|2024-03-11 14:00:00|454|453|455|453|457|455|452|450|3500
1710165900000|2024-03-11 14:05:00|454|452|456|454|457|454|452|450|300
1710166200000|2024-03-11 14:10:00|455|453|454|452|456|453|452|450|4300
1710166500000|2024-03-11 14:15:00|453|453|453|451|456|454|452|450|1400
1710166800000|2024-03-11 14:20:00|454|452|446|444|454|452|445|444|11100
1710167100000|2024-03-11 14:25:00|447|445|452|449|453|452|446|444|5800
1710167400000|2024-03-11 14:30:00|451|450|448|446|452|450|447|446|3300
1710167700000|2024-03-11 14:35:00|447|447|447|445|449|447|447|445|3800
1710168000000|2024-03-11 14:40:00|449|446|445|443|450|448|444|442|3400
1710168300000|2024-03-11 14:45:00|444|444|444|442|447|445|443|442|4300
1710168600000|2024-03-11 14:50:00|445|443|445|443|446|444|445|443|5600
1710168900000|2024-03-11 14:55:00|444|444|445|443|446|444|442|441|4900
1710169200000|2024-03-11 15:00:00|444|442|442|441|444|442|442|441|800
1710169500000|2024-03-11 15:05:00|443|440|439|436|443|441|438|436|7000
1710169800000|2024-03-11 15:10:00|438|434|435|433|439|436|434|433|10100
1710170100000|2024-03-11 15:15:00|434|434|434|432|434|434|432|430|1900
1710170400000|2024-03-11 15:20:00|433|431|431|429|434|432|430|429|8200
1710170700000|2024-03-11 15:25:00|432|430|430|429|433|431|430|429|6700
1710171000000|2024-03-11 15:30:00|431|430|435|433|435|433|430|429|1800
1710171300000|2024-03-11 15:35:00|434|434|431|430|435|434|431|430|3100
1710171600000|2024-03-11 15:40:00|430|429|433|431|433|432|430|429|1500
1710171900000|2024-03-11 15:45:00|432|430|432|431|433|431|431|430|2900
1710172200000|2024-03-11 15:50:00|433|432|434|432|434|432|432|431|4500
1710172500000|2024-03-11 15:55:00|433|433|433|432|435|433|432|431|2900
1710172800000|2024-03-11 16:00:00|432|431|432|431|432|431|432|430|700
1710173100000|2024-03-11 16:05:00|433|432|435|434|435|434|433|432|1900
1710173400000|2024-03-11 16:10:00|434|433|435|434|436|435|434|433|600
1710173700000|2024-03-11 16:15:00|434|433|434|432|435|433|433|432|4500
1710174000000|2024-03-11 16:20:00|433|433|435|432|435|433|433|432|1300
1710174300000|2024-03-11 16:25:00|434|433|436|434|438|436|434|432|6600
1710174600000|2024-03-11 16:30:00|437|435|440|439|440|439|437|434|1300
1710174900000|2024-03-11 16:35:00|439|438|440|439|440|439|438|437|6300
1710175200000|2024-03-11 16:40:00|439|438|439|437|440|439|438|436|9700
1710175500000|2024-03-11 16:45:00|438|436|437|435|438|436|437|435|500
1710175800000|2024-03-11 16:50:00|436|436|436|435|437|436|436|435|2400
1710176100000|2024-03-11 16:55:00|437|436|437|436|437|436|437|435|1400
1710176400000|2024-03-11 17:00:00|436|435|436|435|436|435|436|435|400
1710176700000|2024-03-11 17:05:00|435|434|434|433|435|434|434|433|2200
1710177000000|2024-03-11 17:10:00|433|432|432|431|434|432|432|431|2800
1710177300000|2024-03-11 17:15:00|433|432|434|432|434|432|433|432|1900
1710177600000|2024-03-11 17:20:00|433|433|435|433|435|434|433|432|700
1710177900000|2024-03-11 17:25:00|434|432|434|432|434|432|434|432|2000
1710178200000|2024-03-11 17:30:00|433||434||434||433||100
1710178500000|2024-03-11 17:35:00|433|433|434|433|435|433|433|432|5400
1710178800000|2024-03-11 17:40:00|433|432|433|431|433|432|433|431|400
1710179100000|2024-03-11 17:45:00||432||432||432||431|1000
1710179400000|2024-03-11 17:50:00|434|433|434|432|434|433|433|432|1500
1710179700000|2024-03-11 17:55:00||433||433||433||433|4100
1710180000000|2024-03-11 18:00:00|433|432|433|432|433|433|433|432|2600
1710180300000|2024-03-11 18:05:00|||||||||1400
1710180600000|2024-03-11 18:10:00||431||431||431||431|2700
1710180900000|2024-03-11 18:15:00||432||432||432||432|1600
1710181200000|2024-03-11 18:20:00|434|433|436|434|437|436|434|432|9100
1710181500000|2024-03-11 18:25:00|435|433|434|432|435|434|434|432|1000
1710181800000|2024-03-11 18:30:00|433|431|433|431|434|431|433|431|1600
1710182100000|2024-03-11 18:35:00|432||432||432||432||3100
1710182400000|2024-03-11 18:40:00||430||431||431||430|2600
1710182700000|2024-03-11 18:45:00|433|430|434|432|434|432|433|430|5400
1710183000000|2024-03-11 18:50:00|433|433|432|431|433|433|432|430|0
1710183300000|2024-03-11 18:55:00|||||||||600
1710183600000|2024-03-11 19:00:00||430||430||431||430|3400
1710183900000|2024-03-11 19:05:00||431||430||431||430|6900
1710184200000|2024-03-11 19:10:00|431|429|430|429|431|429|430|429|11100
1710184500000|2024-03-11 19:15:00|429|428|430|428|430|428|429|428|4900
1710184800000|2024-03-11 19:20:00|429|429|429|428|430|429|429|428|2600
1710185100000|2024-03-11 19:25:00|428|427|429|428|429|428|428|427|2300
1710185400000|2024-03-11 19:30:00|428|427|428|427|428|428|428|427|5400
1710185700000|2024-03-11 19:35:00|427|426|426|425|428|426|426|425|7500
1710186000000|2024-03-11 19:40:00|427|426|428|427|428|427|427|426|11700
1710186300000|2024-03-11 19:45:00|||||||||1800
1710186600000|2024-03-11 19:50:00|427|426|424|423|427|426|424|423|18600
1710186900000|2024-03-11 19:55:00|423|422|424|422|424|422|423|422|13900
1710250200000|2024-03-12 13:30:00|426|425|418|415|429|427|417|415|12200
1710250500000|2024-03-12 13:35:00|417|416|417|415|418|417|415|413|10100
1710250800000|2024-03-12 13:40:00|418|416|417|416|423|421|417|415|11700
1710251100000|2024-03-12 13:45:00|416|415|422|419|422|421|415|413|9100
1710251400000|2024-03-12 13:50:00|421|420|423|421|424|422|420|418|9800
1710251700000|2024-03-12 13:55:00|424|420|422|420|424|423|421|419|2400
1710252000000|2024-03-12 14:00:00|423|421|425|424|425|424|419|417|6600
1710252300000|2024-03-12 14:05:00|426|425|421|419|429|427|419|417|4600
1710252600000|2024-03-12 14:10:00|422|420|419|417|423|421|418|417|900
1710252900000|2024-03-12 14:15:00|418|418|420|418|422|420|418|417|100
1710253200000|2024-03-12 14:20:00|419|417|424|422|424|422|418|417|800
1710253500000|2024-03-12 14:25:00|423|421|418|417|424|422|417|416|8500
1710253800000|2024-03-12 14:30:00|419|416|420|419|423|421|417|416|4900
1710254100000|2024-03-12 14:35:00|421|418|420|418|422|420|419|417|1000
1710254400000|2024-03-12 14:40:00|419|419|420|418|421|419|419|418|700
1710254700000|2024-03-12 14:45:00|421|419|422|420|423|422|421|419|300
1710255000000|2024-03-12 14:50:00|421|419|419|418|422|420|419|418|800
1710255300000|2024-03-12 14:55:00|420|419|420|418|423|421|419|418|1400
1710255600000|2024-03-12 15:00:00|421|419|420|418|422|419|418|417|1700
1710255900000|2024-03-12 15:05:00|419|417|424|422|424|422|418|416|300
1710256200000|2024-03-12 15:10:00|425|423|425|423|426|424|424|422|1900
1710256500000|2024-03-12 15:15:00|426|424|425|423|427|425|423|422|400
1710256800000|2024-03-12 15:20:00|424|422|424|422|425|423|422|420|800
1710257100000|2024-03-12 15:25:00|423|421|425|423|425|423|422|421|1200
1710257400000|2024-03-12 15:30:00|424|422|424|422|424|422|422|421|5400
1710257700000|2024-03-12 15:35:00|423|421|422|420|423|421|420|418|600
1710258000000|2024-03-12 15:40:00|421|419|420|419|422|420|420|419|300
1710258300000|2024-03-12 15:45:00|421|418|422|420|422|420|419|418|1700
1710258600000|2024-03-12 15:50:00|421|421|421|419|422|421|420|418|500
1710258900000|2024-03-12 15:55:00|420|418|421|419|421|419|420|418|100
1710259200000|2024-03-12 16:00:00|420|420|423|421|425|423|420|419|200
1710259500000|2024-03-12 16:05:00|422|422|422|420|424|423|422|420|200
1710259800000|2024-03-12 16:10:00|423|421|423|421|424|422|422|420|300
1710260100000|2024-03-12 16:15:00|422|420|421|419|422|420|420|419|200
1710260400000|2024-03-12 16:20:00|420|418|420|419|421|419|420|418|400
1710260700000|2024-03-12 16:25:00|419|418|421|419|421|419|419|418|7400
1710261000000|2024-03-12 16:30:00|420|418|420|419|421|420|419|417|1300
1710261300000|2024-03-12 16:35:00|421|420|418|417|422|421|418|417|2400
1710261600000|2024-03-12 16:40:00|417|416|418|416|418|417|417|416|1000
1710261900000|2024-03-12 16:45:00|419|417|421|419|422|420|419|416|2800
1710262200000|2024-03-12 16:50:00|420|418|421|419|421|419|420|418|2200
1710262500000|2024-03-12 16:55:00|420|420|421|419|421|420|420|418|100
1710262800000|2024-03-12 17:00:00|420|420|420|418|422|420|419|418|400
1710263100000|2024-03-12 17:05:00|421|419|419|418|421|419|419|418|100
1710263400000|2024-03-12 17:10:00|420|419|419|417|420|419|418|417|4600
1710263700000|2024-03-12 17:15:00|418|418|419|417|420|418|418|417|9000
1710264000000|2024-03-12 17:20:00|418|416|419|417|420|418|417|416|10400
1710264300000|2024-03-12 17:25:00|420|418|418|416|420|418|418|416|2500
1710264600000|2024-03-12 17:30:00|419|417|420|419|420|419|418|416|2400
1710264900000|2024-03-12 17:35:00|419|418|422|421|423|421|419|417|5500
1710265200000|2024-03-12 17:40:00|421|420|422|420|422|421|420|419|1500
1710265500000|2024-03-12 17:45:00|423|421|423|421|423|421|421|420|5600
1710265800000|2024-03-12 17:50:00|422|420|423|421|423|422|422|420|700
1710266100000|2024-03-12 17:55:00|424|422|425|423|425|423|423|421|400
1710266400000|2024-03-12 18:00:00|426|424|424|423|426|425|422|421|2900
1710266700000|2024-03-12 18:05:00|423|421|422|420|424|421|421|420|4400
1710267000000|2024-03-12 18:10:00|421|421|422|420|422|421|421|420|200
1710267300000|2024-03-12 18:15:00|421|421|424|422|424|423|421|420|1600
1710267600000|2024-03-12 18:20:00|425|423|423|421|426|424|422|421|1600
1710267900000|2024-03-12 18:25:00|424|422|424|422|427|425|424|421|7400
1710268200000|2024-03-12 18:30:00|425|423|425|423|426|425|424|422|500
1710268500000|2024-03-12 18:35:00|426|424|426|425|427|425|425|423|3800
1710268800000|2024-03-12 18:40:00|425|424|424|423|426|424|424|422|400
1710269100000|2024-03-12 18:45:00|425|424|425|423|427|425|425|423|3400
1710269400000|2024-03-12 18:50:00|424|422|424|423|426|424|424|422|600
1710269700000|2024-03-12 18:55:00|425|422|424|423|425|423|424|422|100
1710270000000|2024-03-12 19:00:00|423|422|421|420|424|422|421|420|700
1710270300000|2024-03-12 19:05:00|422|421|425|424|425|424|422|420|5900
1710270600000|2024-03-12 19:10:00|426|425|425|424|427|425|425|423|3400
1710270900000|2024-03-12 19:15:00|424|423|424|422|424|424|423|422|2300
1710271200000|2024-03-12 19:20:00|423|423|424|422|426|424|423|422|1400
1710271500000|2024-03-12 19:25:00|425|423|424|422|426|424|423|421|400
1710271800000|2024-03-12 19:30:00|423||424||424||423||1500
1710272100000|2024-03-12 19:35:00|423|423|424|423|424|423|423|422|300
1710272400000|2024-03-12 19:40:00|425|424|426|424|426|424|425|424|0
1710272700000|2024-03-12 19:45:00|425|423|424|423|426|424|424|423|2700
1710273000000|2024-03-12 19:50:00|||||||||800
1710273300000|2024-03-12 19:55:00|425||425||425||425||6700
1710336600000|2024-03-13 13:30:00|420|419|427|424|428|425|419|415|6300
1710336900000|2024-03-13 13:35:00|426|423|423|421|427|425|423|421|5100
1710337200000|2024-03-13 13:40:00|425|422|427|426|429|427|424|422|2200
1710337500000|2024-03-13 13:45:00|426|425|424|422|427|426|424|421|11000
1710337800000|2024-03-13 13:50:00|425|423|424|422|425|423|423|421|6700
1710338100000|2024-03-13 13:55:00|423|423|427|424|427|425|423|421|2700
1710338400000|2024-03-13 14:00:00|426|425|425|424|427|425|424|422|1300
1710338700000|2024-03-13 14:05:00|424|423|428|426|428|427|424|423|3900
1710339000000|2024-03-13 14:10:00|429|427|430|428|433|431|429|426|9500
1710339300000|2024-03-13 14:15:00|431|429|427|425|432|430|426|425|2100
1710339600000|2024-03-13 14:20:00|426|426|428|427|429|427|426|425|3300
1710339900000|2024-03-13 14:25:00|427|426|425|424|428|427|425|423|2900
1710340200000|2024-03-13 14:30:00|426|423|426|425|426|425|422|421|3300
1710340500000|2024-03-13 14:35:00|425|424|425|423|425|424|422|421|2500
1710340800000|2024-03-13 14:40:00|424|424|426|425|427|426|424|422|1000
1710341100000|2024-03-13 14:45:00|428|424|426|424|428|425|425|423|1200
1710341400000|2024-03-13 14:50:00|427|425|425|423|427|425|424|423|300
1710341700000|2024-03-13 14:55:00|424|422|424|422|425|423|422|421|1300
1710342000000|2024-03-13 15:00:00|423|421|424|422|424|422|422|421|2200
1710342300000|2024-03-13 15:05:00|423|421|423|422|424|422|423|421|1200
1710342600000|2024-03-13 15:10:00|424|421|425|423|425|423|424|421|700
1710342900000|2024-03-13 15:15:00|426|424|425|424|426|424|425|423|400
1710343200000|2024-03-13 15:20:00|424|423|424|422|425|423|423|422|3200
1710343500000|2024-03-13 15:25:00|426|423|425|423|426|424|425|422|1400
1710343800000|2024-03-13 15:30:00|424|422|424|422|425|423|423|422|2700
1710344100000|2024-03-13 15:35:00|425|423|426|425|426|425|425|422|19200
1710344400000|2024-03-13 15:40:00|425|423|424|423|425|424|424|422|23100
1710344700000|2024-03-13 15:45:00|423|422|422|420|424|423|422|420|5600
1710345000000|2024-03-13 15:50:00|421|421|422|421|422|421|421|420|1100
1710345300000|2024-03-13 15:55:00|423|422|424|423|424|423|423|422|1300
1710345600000|2024-03-13 16:00:00|423|422|425|424|425|424|423|422|700
1710345900000|2024-03-13 16:05:00|424|423|425|423|425|424|424|423|200
1710346200000|2024-03-13 16:10:00|424|424|424|422|425|424|424|422|200
1710346500000|2024-03-13 16:15:00|425|423|425|423|425|424|425|423|600
1710346800000|2024-03-13 16:20:00|424|424|425|423|425|424|424|423|500
1710347100000|2024-03-13 16:25:00|424|424|425|423|425|424|424|423|4000
1710347400000|2024-03-13 16:30:00|424|424|423|422|425|424|423|422|700
1710347700000|2024-03-13 16:35:00|424|423|424|422|424|423|423|422|400
1710348000000|2024-03-13 16:40:00|423|423|425|424|425|424|423|422|100
1710348300000|2024-03-13 16:45:00|426|425|427|425|427|426|426|424|4700
1710348600000|2024-03-13 16:50:00|426|426|425|424|426|426|425|424|2300
1710348900000|2024-03-13 16:55:00|||||||||100
1710349200000|2024-03-13 17:00:00|426|425|425|424|426|425|425|424|300
1710349500000|2024-03-13 17:05:00|424|423|423|422|425|423|423|422|2000
1710349800000|2024-03-13 17:10:00|424|423|423|422|425|423|423|422|300
1710350100000|2024-03-13 17:15:00|422|421|422|421|423|421|422|421|6100
1710350400000|2024-03-13 17:20:00|423|422|423|421|423|422|422|421|800
1710350700000|2024-03-13 17:25:00|422|422|423|421|423|422|422|421|100
1710351000000|2024-03-13 17:30:00|422|422|423|421|423|422|422|421|1600
1710351300000|2024-03-13 17:35:00|422|422|423|421|423|422|422|421|500
1710351600000|2024-03-13 17:40:00|422||422||423||422||200
1710351900000|2024-03-13 17:45:00|423|422|422|421|423|422|422|421|1800
1710352200000|2024-03-13 17:50:00|423||423||423||422||2500
1710352500000|2024-03-13 17:55:00|422|420|422|420|423|420|422|420|400
1710352800000|2024-03-13 18:00:00|423|421|423|421|423|422|423|420|2000
1710353100000|2024-03-13 18:05:00|424|422|424|422|424|423|424|421|400
1710353400000|2024-03-13 18:10:00|423|423|423|422|423|423|422|420|1400
1710353700000|2024-03-13 18:15:00|424|423|424|423|424|423|424|423|8800
1710354000000|2024-03-13 18:20:00|423|421|423|421|423|422|423|421|4200
1710354300000|2024-03-13 18:25:00|424|422|424|423|424|423|424|421|700
1710354600000|2024-03-13 18:30:00|425|424|425|423|425|424|425|423|5000
1710354900000|2024-03-13 18:35:00|426|424|426|425|426|425|426|424|700
1710355200000|2024-03-13 18:40:00|427|426|425|424|427|426|425|424|11000
1710355500000|2024-03-13 18:45:00||423||423||424||423|400
1710355800000|2024-03-13 18:50:00|424|424|425|423|425|424|424|422|1100
1710356100000|2024-03-13 18:55:00|424|424|424|422|425|424|423|422|2900
1710356400000|2024-03-13 19:00:00|425|423|425|423|425|423|425|422|1600
1710356700000|2024-03-13 19:05:00|424|422|424|422|425|422|423|422|500
1710357000000|2024-03-13 19:10:00|423||423||424||423||6000
1710357300000|2024-03-13 19:15:00|424|423|424|423|424|423|423|422|500
1710357600000|2024-03-13 19:20:00|423|422|423|422|423|422|421|420|2800
1710357900000|2024-03-13 19:25:00|421|420|420|418|421|420|420|418|7500
1710358200000|2024-03-13 19:30:00|421|419|422|421|422|421|421|419|800
1710358500000|2024-03-13 19:35:00|423|422|422|420|423|422|421|420|2000
1710358800000|2024-03-13 19:40:00|423|421|423|422|423|422|423|421|200
1710359100000|2024-03-13 19:45:00|422|421|423|422|423|422|422|421|2700
1710359400000|2024-03-13 19:50:00|422|421|423|422|423|422|422|421|4600
1710359700000|2024-03-13 19:55:00|424|423|424|423|424|423|424|423|16100
1710423000000|2024-03-14 13:30:00|419|412|409|408|419|415|408|406|0
1710423300000|2024-03-14 13:35:00|408|406|411|408|411|409|407|406|0
1710423600000|2024-03-14 13:40:00|410|409|407|405|411|409|404|403|0
1710423900000|2024-03-14 13:45:00|409|406|403|402|409|407|403|402|0
1710424200000|2024-03-14 13:50:00|404|401|400|399|404|401|398|397|0
1710424500000|2024-03-14 13:55:00|401|400|406|404|407|405|400|399|0
1710424800000|2024-03-14 14:00:00|405|402|404|403|406|404|402|400|0
1710425100000|2024-03-14 14:05:00|405|404|404|402|406|405|402|400|0
1710425400000|2024-03-14 14:10:00|405|403|402|400|405|403|402|400|0
1710425700000|2024-03-14 14:15:00|401|401|404|403|405|403|401|401|0
1710426000000|2024-03-14 14:20:00|405|404|408|405|409|407|404|403|0
1710426300000|2024-03-14 14:25:00|407|406|406|404|408|406|403|402|0
1710426600000|2024-03-14 14:30:00|405|403|406|404|406|404|404|402|0
1710426900000|2024-03-14 14:35:00|407|405|403|402|407|406|403|402|0
1710427200000|2024-03-14 14:40:00|402|401|405|403|405|403|401|400|0
1710427500000|2024-03-14 14:45:00|404|404|402|401|406|405|402|400|0
1710427800000|2024-03-14 14:50:00|403|400|403|401|404|402|402|400|0
1710428100000|2024-03-14 14:55:00|402|402|404|402|404|403|402|401|0
1710428400000|2024-03-14 15:00:00|403|401|406|405|406|405|403|401|0
1710428700000|2024-03-14 15:05:00|407|406|405|404|408|406|405|403|0
1710429000000|2024-03-14 15:10:00|406|405|407|405|408|407|405|404|0
1710429300000|2024-03-14 15:15:00|406|404|405|403|407|404|404|403|0
1710429600000|2024-03-14 15:20:00|404|404|403|402|404|404|403|402|0
1710429900000|2024-03-14 15:25:00|402|401|402|401|403|402|402|400|0
1710430200000|2024-03-14 15:30:00|403|402|405|403|405|403|402|401|0
1710430500000|2024-03-14 15:35:00|404|402|402|400|405|402|402|400|0
1710430800000|2024-03-14 15:40:00|403|401|403|402|404|402|402|400|0
1710431100000|2024-03-14 15:45:00|404|403|404|403|405|403|403|402|0
1710431400000|2024-03-14 15:50:00|405|402|404|402|405|403|403|402|0
1710431700000|2024-03-14 15:55:00||403||403||403||403|0
1710432000000|2024-03-14 16:00:00|405||404||405||404||0
1710432300000|2024-03-14 16:05:00|403|402|403|402|405|403|403|402|0
1710432600000|2024-03-14 16:10:00|404|403|403|401|405|403|402|401|0
1710432900000|2024-03-14 16:15:00|402|400|403|402|404|402|402|400|0
1710433200000|2024-03-14 16:20:00|404|401|403|402|404|403|403|401|0
1710433500000|2024-03-14 16:25:00||401||401||402||401|0
1710433800000|2024-03-14 16:30:00|402|402|404|402|404|403|402|401|0
1710434100000|2024-03-14 16:35:00|405|403|406|404|406|404|405|402|0
1710434400000|2024-03-14 16:40:00|405|405|406|404|406|405|405|404|0
1710434700000|2024-03-14 16:45:00|407|405|408|406|408|407|407|404|0
1710435000000|2024-03-14 16:50:00|407|407|408|407|408|407|407|405|0
1710435300000|2024-03-14 16:55:00|409|406|410|408|410|408|409|406|0
1710435600000|2024-03-14 17:00:00|409|407|408|406|410|408|408|406|0
1710435900000|2024-03-14 17:05:00|409|407|410|408|410|409|408|406|0
1710436200000|2024-03-14 17:10:00|409|407|410|408|410|409|409|407|0
1710436500000|2024-03-14 17:15:00|409|407|407|406|409|408|407|406|0
1710436800000|2024-03-14 17:20:00|408|407|408|406|409|407|407|406|0
1710437100000|2024-03-14 17:25:00|407|405|408|406|408|407|406|405|0
1710437400000|2024-03-14 17:30:00|407|405|409|408|409|408|407|405|0
1710437700000|2024-03-14 17:35:00|408|407|407|405|408|408|406|405|0
1710438000000|2024-03-14 17:40:00|406|406|408|407|409|407|406|405|0
1710438300000|2024-03-14 17:45:00|407|406|407|405|407|406|406|405|0
1710438600000|2024-03-14 17:50:00|408|406|408|406|408|406|407|406|0
1710438900000|2024-03-14 17:55:00|407|407|408|407|408|407|407|406|0
1710439200000|2024-03-14 18:00:00|409|408|408|406|409|408|407|406|0
1710439500000|2024-03-14 18:05:00|407|405|408|406|408|406|407|405|0
1710439800000|2024-03-14 18:10:00|407|405|407|405|408|405|406|405|0
1710440100000|2024-03-14 18:15:00|406|404|406|404|406|405|405|404|0
1710440400000|2024-03-14 18:20:00|405|403|406|404|406|404|405|403|0
1710440700000|2024-03-14 18:25:00|405||406||406||405||0
1710441000000|2024-03-14 18:30:00|405|405|406|404|406|405|405|404|0
1710441300000|2024-03-14 18:35:00|405|403|404|402|406|403|403|402|0
1710441600000|2024-03-14 18:40:00|403|401|403|401|403|402|403|401|0
1710441900000|2024-03-14 18:45:00|404|402|403|402|404|402|403|401|0
1710442200000|2024-03-14 18:50:00|402|401|401|400|403|401|401|400|0
1710442500000|2024-03-14 18:55:00|402|401|402|401|403|401|401|400|0
1710442800000|2024-03-14 19:00:00|400|400|401|399|401|400|400|399|0
1710443100000|2024-03-14 19:05:00|400||401||401||400||400
1710443400000|2024-03-14 19:10:00|402|400|401|399|402|400|400|399|700
1710443700000|2024-03-14 19:15:00|400|400|399|398|401|400|399|397|1100
1710444000000|2024-03-14 19:20:00|400|399|399|397|400|399|398|397|1500
1710444300000|2024-03-14 19:25:00|398|398|398|396|399|398|397|396|6200
1710444600000|2024-03-14 19:30:00|397|397|395|393|398|397|395|393|2000
1710444900000|2024-03-14 19:35:00|394|394|396|395|397|395|394|394|3300
1710445200000|2024-03-14 19:40:00|397|396|397|396|397|396|397|396|10300
1710445500000|2024-03-14 19:45:00|398|397|398|397|399|398|398|396|4400
1710445800000|2024-03-14 19:50:00|399|398|398|397|399|398|398|397|5800
1710446100000|2024-03-14 19:55:00|399|398|400|397|400|398|399|397|2200
1710509400000|2024-03-15 13:30:00|396|394|402|399|402|399|394|390|4900
1710509700000|2024-03-15 13:35:00|401|400|400|398|402|400|399|397|1000
1710510000000|2024-03-15 13:40:00|402|397|397|395|402|399|396|395|3200
1710510300000|2024-03-15 13:45:00|396|394|398|396|399|398|395|393|2300
1710510600000|2024-03-15 13:50:00|399|397|399|397|400|399|398|396|4100
1710510900000|2024-03-15 13:55:00|400|398|396|394|400|399|394|393|2300
1710511200000|2024-03-15 14:00:00|395|395|395|393|398|396|394|392|4200
1710511500000|2024-03-15 14:05:00|394|392|396|394|396|394|392|390|4200
1710511800000|2024-03-15 14:10:00|395|395|395|394|398|396|395|394|500
1710512100000|2024-03-15 14:15:00|396|393|393|391|396|393|392|391|1200
1710512400000|2024-03-15 14:20:00|392|392|397|395|397|395|392|392|2600
1710512700000|2024-03-15 14:25:00|396|394|395|393|397|394|395|393|100
1710513000000|2024-03-15 14:30:00|396|394|397|395|397|396|395|393|1200
1710513300000|2024-03-15 14:35:00|398|396|398|396|399|397|398|395|2600
1710513600000|2024-03-15 14:40:00|397|395|397|395|398|397|397|395|700
1710513900000|2024-03-15 14:45:00|396|394|399|397|399|398|396|394|800
1710514200000|2024-03-15 14:50:00|400|398|399|397|400|399|399|397|500
1710514500000|2024-03-15 14:55:00|400|398|400|398|400|399|399|397|1300
1710514800000|2024-03-15 15:00:00|401|399|399|397|401|399|398|396|2600
1710515100000|2024-03-15 15:05:00|398|396|398|397|399|397|397|396|1200
1710515400000|2024-03-15 15:10:00|399|398|401|400|402|400|399|397|100
1710515700000|2024-03-15 15:15:00|402|401|401|399|402|401|400|399|3900
1710516000000|2024-03-15 15:20:00|400|400|402|400|402|401|400|399|1200
1710516300000|2024-03-15 15:25:00|401|401|403|402|403|402|401|400|2400
1710516600000|2024-03-15 15:30:00|402|401|401|399|403|401|401|399|1000
1710516900000|2024-03-15 15:35:00|399|400|398|397|400|400|398|397|900
1710517200000|2024-03-15 15:40:00|399|398|399|398|400|398|398|398|0
1710517500000|2024-03-15 15:45:00|400|397|399|397|400|397|398|397|300
1710517800000|2024-03-15 15:50:00|400|398|400|399|400|399|399|398|400
1710518100000|2024-03-15 15:55:00|401|400|401|400|401|400|401|400|2100
1710518400000|2024-03-15 16:00:00|400|399|401|400|401|400|400|399|4100
1710518700000|2024-03-15 16:05:00|399|398|396|395|399|398|395|393|4600
1710519000000|2024-03-15 16:10:00|395|394|395|394|396|395|395|394|2400
1710519300000|2024-03-15 16:15:00|396|395|395|394|397|396|395|394|2300
1710519600000|2024-03-15 16:20:00|396|395|397|396|398|397|395|395|4100
1710519900000|2024-03-15 16:25:00|398|397|400|398|400|398|398|397|5900
1710520200000|2024-03-15 16:30:00|399|397|400|398|400|398|399|397|300
1710520500000|2024-03-15 16:35:00||399||399||399||399|0
1710520800000|2024-03-15 16:40:00|401|400|399|397|401|400|399|397|1200
1710521100000|2024-03-15 16:45:00|400|398|399|397|400|398|399|397|100
1710521400000|2024-03-15 16:50:00|398|396|397|396|398|397|397|396|700
1710521700000|2024-03-15 16:55:00|398||397||398||397||100
1710522000000|2024-03-15 17:00:00|398|397|397|395|398|397|396|395|1400
1710522300000|2024-03-15 17:05:00|396|396|398|396|398|396|396|396|1100
1710522600000|2024-03-15 17:10:00|399|397|400|398|400|398|399|397|300
1710522900000|2024-03-15 17:15:00|401|399|402|400|402|400|401|399|2400
1710523200000|2024-03-15 17:20:00|401|401|403|401|403|401|401|400|400
1710523500000|2024-03-15 17:25:00|402|400|401|400|402|401|401|400|0
1710523800000|2024-03-15 17:30:00|402|401|403|401|403|402|401|401|400
1710524100000|2024-03-15 17:35:00|404|402|404|402|404|403|404|402|6700
1710524400000|2024-03-15 17:40:00|405|403|405|404|406|404|405|403|6000
1710524700000|2024-03-15 17:45:00|404|403|401|400|405|403|401|400|600
1710525000000|2024-03-15 17:50:00|402|401|403|402|403|402|401|400|6500
1710525300000|2024-03-15 17:55:00|402|401|402|400|403|402|402|400|900
1710525600000|2024-03-15 18:00:00|403|401|403|401|403|402|402|401|2300
1710525900000|2024-03-15 18:05:00|402|402|405|403|405|403|402|401|700
1710526200000|2024-03-15 18:10:00|404|402|403|401|404|402|403|401|100
1710526500000|2024-03-15 18:15:00|404|402|404|403|404|403|404|402|300
1710526800000|2024-03-15 18:20:00|405|404|405|403|405|404|404|402|8500
1710527100000|2024-03-15 18:25:00|406|404|405|403|406|405|405|403|1100
1710527400000|2024-03-15 18:30:00|406|404|406|404|407|405|406|404|600
1710527700000|2024-03-15 18:35:00|407|405|407|405|407|406|407|405|400
1710528000000|2024-03-15 18:40:00|408|406|410|408|410|409|408|406|4800
1710528300000|2024-03-15 18:45:00|409|407|408|406|410|408|408|406|1600
1710528600000|2024-03-15 18:50:00|409|407|413|411|413|412|409|407|4300
1710528900000|2024-03-15 18:55:00|412|410|412|411|413|411|411|410|3100
1710529200000|2024-03-15 19:00:00|413|412|412|410|413|412|412|410|3800
1710529500000|2024-03-15 19:05:00|411|411|411|410|412|411|409|407|6100
1710529800000|2024-03-15 19:10:00|412|411|413|411|414|413|412|411|7500
1710530100000|2024-03-15 19:15:00|412|410|411|409|412|410|411|409|600
1710530400000|2024-03-15 19:20:00|410|410|409|407|411|410|407|406|4500
1710530700000|2024-03-15 19:25:00|410|408|411|410|411|410|410|408|11500
1710531000000|2024-03-15 19:30:00|412|411|411|410|412|411|410|409|5000
1710531300000|2024-03-15 19:35:00|412|411|412|411|412|411|412|411|2900
1710531600000|2024-03-15 19:40:00|413|412|413|412|413|412|413|412|8200
1710531900000|2024-03-15 19:45:00|412|411|411|410|412|411|411|410|5100
1710532200000|2024-03-15 19:50:00|412|411|415|414|415|414|411|410|16400
1710532500000|2024-03-15 19:55:00|417|415|420|411|420|415|415|411|5200
1710768600000|2024-03-18 13:30:00|416|418|415|412|420|418|412|409|5000
1710768900000|2024-03-18 13:35:00|416|413|409|407|417|414|409|406|7600
1710769200000|2024-03-18 13:40:00|410|408|404|401|410|408|402|401|13700
1710769500000|2024-03-18 13:45:00|403|402|401|399|404|402|400|399|13200
1710769800000|2024-03-18 13:50:00|402|400|402|400|404|402|401|399|1500
1710770100000|2024-03-18 13:55:00|403|401|404|402|404|402|401|400|1700
1710770400000|2024-03-18 14:00:00|405|403|404|403|405|403|403|401|500
1710770700000|2024-03-18 14:05:00|403|401|408|406|409|407|403|401|2200
1710771000000|2024-03-18 14:10:00|407|407|410|408|410|408|407|406|5000
1710771300000|2024-03-18 14:15:00|411|409|410|408|412|411|410|408|4600
1710771600000|2024-03-18 14:20:00|412|409|415|413|415|413|411|409|2200
1710771900000|2024-03-18 14:25:00|414|414|412|410|414|414|412|410|1500
1710772200000|2024-03-18 14:30:00|413|411|415|413|415|414|411|409|1000
1710772500000|2024-03-18 14:35:00|414|412|414|412|417|415|413|412|600
1710772800000|2024-03-18 14:40:00|415|413|413|411|415|413|413|411|500
1710773100000|2024-03-18 14:45:00|412|410|415|413|416|414|412|410|6800
1710773400000|2024-03-18 14:50:00|414|412|413|412|416|414|413|412|700
1710773700000|2024-03-18 14:55:00|414|413|416|414|416|415|413|412|2200
1710774000000|2024-03-18 15:00:00|415|415|413|411|416|415|413|411|1900
1710774300000|2024-03-18 15:05:00|412|409|413|411|414|412|411|409|1400
1710774600000|2024-03-18 15:10:00|414|412|411|409|414|412|410|409|100
1710774900000|2024-03-18 15:15:00|412|410|411|409|412|410|410|409|300
1710775200000|2024-03-18 15:20:00|410|410|412|410|412|410|410|409|600
1710775500000|2024-03-18 15:25:00|411|411|413|411|413|411|411|409|300
1710775800000|2024-03-18 15:30:00|414|412|416|415|416|415|413|412|400
1710776100000|2024-03-18 15:35:00|415|414|418|417|418|417|415|413|500
1710776400000|2024-03-18 15:40:00|417|416|418|416|419|417|417|415|4100
1710776700000|2024-03-18 15:45:00|417|417|418|416|419|417|417|415|2100
1710777000000|2024-03-18 15:50:00|417|415|415|413|418|415|415|413|400
1710777300000|2024-03-18 15:55:00|414|414|418|417|419|417|414|414|1300
1710777600000|2024-03-18 16:00:00|417|416|418|416|418|417|417|415|1500
1710777900000|2024-03-18 16:05:00|417|417|418|417|418|417|417|416|100
1710778200000|2024-03-18 16:10:00|419|416|418|416|419|418|417|416|200
1710778500000|2024-03-18 16:15:00|419|417|419|417|419|418|417|416|2800
1710778800000|2024-03-18 16:20:00|418|416|416|414|419|416|416|414|200
1710779100000|2024-03-18 16:25:00|417|415|414|413|417|415|414|412|100
1710779400000|2024-03-18 16:30:00|413|412|410|409|413|413|410|409|2500
1710779700000|2024-03-18 16:35:00|411|410|412|410|413|412|411|409|600
1710780000000|2024-03-18 16:40:00|413|411|409|408|413|411|409|408|100
1710780300000|2024-03-18 16:45:00|410|407|409|408|410|408|408|407|1900
1710780600000|2024-03-18 16:50:00|408|407|405|403|408|407|405|403|6400
1710780900000|2024-03-18 16:55:00|404|402|405|404|406|404|403|401|400
1710781200000|2024-03-18 17:00:00|404|403|401|400|404|403|401|399|21200
1710781500000|2024-03-18 17:05:00|400|399|402|401|402|401|400|399|4000
1710781800000|2024-03-18 17:10:00|403|402|403|402|404|402|402|401|1600
1710782100000|2024-03-18 17:15:00|402|401|404|402|404|403|402|401|3000
1710782400000|2024-03-18 17:20:00|403|401|402|401|404|402|402|401|500
1710782700000|2024-03-18 17:25:00|403|402|403|402|404|403|403|401|2400
1710783000000|2024-03-18 17:30:00|404|401|404|402|404|402|402|401|700
1710783300000|2024-03-18 17:35:00|403|403|403|401|404|403|403|401|200
1710783600000|2024-03-18 17:40:00|404|402|404|402|404|403|404|401|4100
1710783900000|2024-03-18 17:45:00|403|403|403|402|403|403|403|401|1000
1710784200000|2024-03-18 17:50:00||401||401||402||401|1400
1710784500000|2024-03-18 17:55:00||402||401||402||401|3600
1710784800000|2024-03-18 18:00:00|404|402|403|402|404|402|403|402|2700
1710785100000|2024-03-18 18:05:00|402|401|404|403|404|403|401|400|4500
1710785400000|2024-03-18 18:10:00|405|404|404|403|406|404|404|403|1200
1710785700000|2024-03-18 18:15:00|403|402|403|402|404|403|403|402|300
1710786000000|2024-03-18 18:20:00|402|401|402|401|402|401|402|401|3300
1710786300000|2024-03-18 18:25:00|403|402|404|403|404|403|402|402|1000
1710786600000|2024-03-18 18:30:00|403|402|404|403|404|403|403|402|2900
1710786900000|2024-03-18 18:35:00|403|402|403|401|403|403|403|401|600
1710787500000|2024-03-18 18:45:00||402||402||402||402|2000
1710787800000|2024-03-18 18:50:00|404|403|403|401|404|403|403|401|600
1710788100000|2024-03-18 18:55:00|||||||||100
1710788700000|2024-03-18 19:05:00|404|402|404|402|404|403|404|402|3300
1710789000000|2024-03-18 19:10:00|403||404||404||403||400
1710789900000|2024-03-18 19:25:00||403||403||403||403|1700
1710790200000|2024-03-18 19:30:00|||||||||3400
1710790500000|2024-03-18 19:35:00|403|402|402|401|404|402|402|401|2500
1710790800000|2024-03-18 19:40:00|401|400|402|400|402|401|401|400|4800
1710791100000|2024-03-18 19:45:00|401|401|401|400|401|401|401|400|200
1710791400000|2024-03-18 19:50:00|||||||||2700
1710791700000|2024-03-18 19:55:00|402|401|403|401|403|401|401|400|5900
1710855000000|2024-03-19 13:30:00|396|395|397|395|398|396|392|387|9100
1710855300000|2024-03-19 13:35:00|398|396|392|390|398|397|391|390|5800
1710855600000|2024-03-19 13:40:00|391|389|388|386|392|390|387|386|11300
1710855900000|2024-03-19 13:45:00|389|387|388|387|389|387|387|386|6900
1710856200000|2024-03-19 13:50:00|387|386|388|386|390|388|387|385|1900
1710856500000|2024-03-19 13:55:00|389|387|389|387|390|388|387|385|2200
1710856800000|2024-03-19 14:00:00|388|386|387|385|389|387|387|385|3700
1710857100000|2024-03-19 14:05:00|388|386|383|382|388|386|383|382|4200
1710857400000|2024-03-19 14:10:00|382|381|383|382|383|382|381|380|4700
1710857700000|2024-03-19 14:15:00|384|381|383|381|385|383|382|381|900
1710858000000|2024-03-19 14:20:00|382|382|382|380|384|382|381|380|9200
1710858300000|2024-03-19 14:25:00|383|381|380|379|384|382|380|379|7100
1710858600000|2024-03-19 14:30:00|379|378|380|378|380|379|379|378|12300
1710858900000|2024-03-19 14:35:00|381|379|384|382|384|382|380|379|3300
1710859200000|2024-03-19 14:40:00|383|383|386|384|387|385|383|382|800
1710859500000|2024-03-19 14:45:00|387|385|388|386|388|386|384|383|11200
1710859800000|2024-03-19 14:50:00|387|385|385|384|387|385|385|383|100
1710860100000|2024-03-19 14:55:00|386|383|385|383|387|385|385|383|4700
1710860400000|2024-03-19 15:00:00|386|384|388|386|388|386|384|383|800
1710860700000|2024-03-19 15:05:00|387|387|388|386|390|387|387|385|1600
1710861000000|2024-03-19 15:10:00|389|387|387|385|389|387|386|384|1000
1710861300000|2024-03-19 15:15:00|386|386|387|385|388|386|386|385|1000
1710861600000|2024-03-19 15:20:00|386|386|387|386|389|387|386|385|3600
1710861900000|2024-03-19 15:25:00|388|387|389|387|389|387|388|386|500
1710862200000|2024-03-19 15:30:00|388|388|389|388|390|388|388|387|100
1710862500000|2024-03-19 15:35:00|390|389|391|389|392|390|390|389|1900
1710862800000|2024-03-19 15:40:00|392|390|392|390|393|391|391|390|2300
1710863100000|2024-03-19 15:45:00|391|389|394|392|394|392|390|388|2500
1710863400000|2024-03-19 15:50:00|393|391|394|391|394|392|391|390|200
1710863700000|2024-03-19 15:55:00|393|392|396|394|396|395|393|392|1200
1710864000000|2024-03-19 16:00:00|397|395|396|394|397|395|396|394|300
1710864300000|2024-03-19 16:05:00|397|395|399|397|399|397|397|394|400
1710864600000|2024-03-19 16:10:00|398|398|398|396|398|398|397|396|800
1710864900000|2024-03-19 16:15:00|399|397|399|397|399|398|397|396|800
1710865200000|2024-03-19 16:20:00|400|398|400|398|401|400|399|398|2300
1710865500000|2024-03-19 16:25:00|401|399|402|400|402|401|401|398|2800
1710865800000|2024-03-19 16:30:00||401||401||401||400|1600
1710866100000|2024-03-19 16:35:00|403|400|404|403|404|403|403|400|2900
1710866400000|2024-03-19 16:40:00|403|402|405|403|405|404|403|402|700
1710866700000|2024-03-19 16:45:00|404|402|403|402|404|402|403|401|200
1710867000000|2024-03-19 16:50:00|404|401|403|401|404|403|403|401|300
1710867300000|2024-03-19 16:55:00|404|402|404|402|404|402|402|400|100
1710867600000|2024-03-19 17:00:00|403|403|407|406|407|406|403|402|4200
1710867900000|2024-03-19 17:05:00|406|405|407|405|407|406|406|404|1700
1710868200000|2024-03-19 17:10:00|406|406|408|406|409|407|406|405|1500
1710868500000|2024-03-19 17:15:00|407|405|406|405|407|406|406|405|900
1710868800000|2024-03-19 17:20:00|407|406|409|407|409|407|407|405|2000
1710869100000|2024-03-19 17:25:00|408|406|407|405|409|407|407|405|1000
1710869400000|2024-03-19 17:30:00|406|406|407|404|407|406|406|404|900
1710869700000|2024-03-19 17:35:00|406|405|406|404|407|405|405|403|200
1710870000000|2024-03-19 17:40:00|407|405|404|403|407|406|404|403|300
1710870300000|2024-03-19 17:45:00|405|404|406|405|407|405|405|404|2100
1710870600000|2024-03-19 17:50:00|405|404|404|402|405|404|403|402|3600
1710870900000|2024-03-19 17:55:00|403|403|405|403|405|404|403|402|5800
1710871200000|2024-03-19 18:00:00|404|402|403|402|404|403|402|400|800
1710871500000|2024-03-19 18:05:00|402|401|401|399|402|401|401|399|900
1710871800000|2024-03-19 18:10:00|402|400|402|401|402|401|400|399|1900
1710872100000|2024-03-19 18:15:00|403|402|403|401|403|402|403|401|1500
1710872400000|2024-03-19 18:20:00|404|402|403|401|404|402|402|401|200
1710872700000|2024-03-19 18:25:00|402|402|404|402|404|403|402|401|0
1710873000000|2024-03-19 18:30:00|405|403|404|403|405|403|404|402|100
1710873300000|2024-03-19 18:35:00|405|402|404|402|405|404|404|402|1600
1710873600000|2024-03-19 18:40:00|405|403|405|403|405|404|404|403|700
1710873900000|2024-03-19 18:45:00|404|404|404|402|404|404|403|402|100
1710874200000|2024-03-19 18:50:00|403||403||404||403||100
1710874500000|2024-03-19 18:55:00|402|401|402|400|403|401|401|399|2400
1710874800000|2024-03-19 19:00:00|401||401||402||401||200
1710875100000|2024-03-19 19:05:00|400|399|401|399|401|399|400|399|2100
1710875400000|2024-03-19 19:10:00|400|398|398|397|401|398|398|397|800
1710875700000|2024-03-19 19:15:00|397|396|400|398|400|398|397|396|900
1710876000000|2024-03-19 19:20:00|401|399|401|399|401|400|400|399|1300
1710876300000|2024-03-19 19:25:00|402|400|400|398|402|400|400|398|400
1710876600000|2024-03-19 19:30:00|401|399|400|398|401|399|400|398|4700
1710876900000|2024-03-19 19:35:00|401|399|401|400|401|400|400|398|3100
1710877200000|2024-03-19 19:40:00|402|399|400|399|402|399|400|399|4400
1710877500000|2024-03-19 19:45:00|401|400|401|400|401|400|401|400|1500
1710877800000|2024-03-19 19:50:00|||||||||200
1710878100000|2024-03-19 19:55:00|402|401|402|400|402|401|401|400|1800
1710941400000|2024-03-20 13:30:00|403|401|408|405|412|409|402|401|0
1710941700000|2024-03-20 13:35:00|409|406|404|402|410|408|404|402|0
1710942000000|2024-03-20 13:40:00|405|401|401|399|405|404|401|399|0
1710942300000|2024-03-20 13:45:00|402|400|400|398|403|400|399|397|0
1710942600000|2024-03-20 13:50:00|399|399|406|405|406|405|399|397|0
1710942900000|2024-03-20 13:55:00|405|404|403|402|407|405|403|402|0
1710943200000|2024-03-20 14:00:00|402|401|405|403|405|404|401|400|0
1710943500000|2024-03-20 14:05:00|406|404|408|406|408|407|405|403|0
1710943800000|2024-03-20 14:10:00|409|407|408|405|409|408|406|404|0
1710944100000|2024-03-20 14:15:00|409|406|408|406|409|407|407|405|0
1710944400000|2024-03-20 14:20:00|409|407|413|411|415|414|408|406|0
1710944700000|2024-03-20 14:25:00|412|410|414|412|415|413|412|410|0
1710945000000|2024-03-20 14:30:00|413|411|412|410|414|413|412|410|0
1710945300000|2024-03-20 14:35:00|411|408|413|411|413|412|409|408|0
1710945600000|2024-03-20 14:40:00|414|412|412|410|414|412|412|410|0
1710945900000|2024-03-20 14:45:00|411|411|412|410|413|411|411|409|0
1710946200000|2024-03-20 14:50:00|411|411|415|413|415|414|411|410|0
1710946500000|2024-03-20 14:55:00|414|414|413|411|415|414|413|411|0
1710946800000|2024-03-20 15:00:00|414|412|413|411|417|415|413|411|0
1710947100000|2024-03-20 15:05:00|414|412|411|409|414|412|410|409|0
1710947400000|2024-03-20 15:10:00|410|410|411|409|413|411|410|409|0
1710947700000|2024-03-20 15:15:00|410|408|406|405|410|408|406|405|0
1710948000000|2024-03-20 15:20:00|407|406|408|406|408|407|406|405|0
1710948300000|2024-03-20 15:25:00|409|407|408|406|409|408|408|406|0
1710948600000|2024-03-20 15:30:00|407|405|408|407|408|407|406|404|0
1710948900000|2024-03-20 15:35:00|409|406|411|409|411|409|409|406|0
1710949200000|2024-03-20 15:40:00|410|410|411|409|412|411|410|409|0
1710949500000|2024-03-20 15:45:00|412|410|412|410|412|411|411|409|0
1710949800000|2024-03-20 15:50:00|413|411|411|409|413|412|411|409|0
1710950100000|2024-03-20 15:55:00|412|410|412|410|413|411|411|409|0
1710950400000|2024-03-20 16:00:00|411|411|412|411|413|411|410|408|0
1710950700000|2024-03-20 16:05:00|413|412|415|413|415|413|413|412|0
1710951000000|2024-03-20 16:10:00|414|412|415|413|415|414|413|411|0
1710951300000|2024-03-20 16:15:00|414|414|415|414|415|414|414|413|0
1710951600000|2024-03-20 16:20:00|414|413|412|411|414|413|412|411|0
1710951900000|2024-03-20 16:25:00|413|409|407|405|413|410|407|405|0
1710952200000|2024-03-20 16:30:00|406|403|404|402|407|403|402|401|0
1710952500000|2024-03-20 16:35:00|405|403|406|404|406|405|404|402|0
1710952800000|2024-03-20 16:40:00|407|405|406|404|407|406|405|404|0
1710953100000|2024-03-20 16:45:00|407|405|408|407|409|407|407|404|0
1710953400000|2024-03-20 16:50:00|409|406|409|407|410|408|407|405|0
1710953700000|2024-03-20 16:55:00|408|408|408|406|410|408|407|405|0
1710954000000|2024-03-20 17:00:00|407|407|407|405|408|407|407|405|0
1710954300000|2024-03-20 17:05:00|408|406|407|405|409|408|407|405|0
1710954600000|2024-03-20 17:10:00|408|406|409|407|409|407|407|405|0
1710954900000|2024-03-20 17:15:00|410|408|411|409|411|410|408|407|0
1710955200000|2024-03-20 17:20:00|412|410|409|407|412|411|409|407|0
1710955500000|2024-03-20 17:25:00|410|408|410|408|412|410|409|407|0
1710955800000|2024-03-20 17:30:00|411|409|412|409|413|412|411|409|0
1710956100000|2024-03-20 17:35:00|411|410|411|409|411|410|408|407|0
1710956400000|2024-03-20 17:40:00||410||409||410||409|0
1710956700000|2024-03-20 17:45:00|412|410|410|408|412|410|409|407|0
1710957000000|2024-03-20 17:50:00|411|409|410|407|411|409|408|407|0
1710957300000|2024-03-20 17:55:00|409|408|410|408|411|409|409|407|0
1710957600000|2024-03-20 18:00:00|411|409|418|416|418|416|411|409|0
1710957900000|2024-03-20 18:05:00|419|417|416|414|421|419|416|414|0
1710958200000|2024-03-20 18:10:00|417|415|419|417|420|418|417|415|0
1710958500000|2024-03-20 18:15:00|418|416|414|412|419|417|414|412|0
1710958800000|2024-03-20 18:20:00|413|411|416|415|416|415|413|411|0
1710959100000|2024-03-20 18:25:00|417|416|419|418|419|418|416|415|0
1710959400000|2024-03-20 18:30:00|418|417|416|414|418|418|415|413|0
1710959700000|2024-03-20 18:35:00|415|413|419|417|419|418|415|413|0
1710960000000|2024-03-20 18:40:00|418|418|419|417|420|419|418|416|0
1710960300000|2024-03-20 18:45:00|420|418|425|423|425|424|420|418|0
1710960600000|2024-03-20 18:50:00|424|422|427|425|427|425|423|421|0
1710960900000|2024-03-20 18:55:00|429|426|427|426|430|428|426|424|2200
1710961200000|2024-03-20 19:00:00|428|427|426|425|428|427|425|423|6900
1710961500000|2024-03-20 19:05:00|427|426|430|428|430|429|427|425|5500
1710961800000|2024-03-20 19:10:00|431|429|430|428|432|431|430|428|2900
1710962100000|2024-03-20 19:15:00|432|429|434|431|435|434|431|428|10000
1710962400000|2024-03-20 19:20:00|435|432|431|429|435|433|430|428|5700
1710962700000|2024-03-20 19:25:00|430|428|432|431|434|432|430|428|8900
1710963000000|2024-03-20 19:30:00|433|432|435|433|437|435|433|432|7100
1710963300000|2024-03-20 19:35:00|434|432|432|430|435|432|431|430|1100
1710963600000|2024-03-20 19:40:00|433|431|432|430|434|432|431|430|1900
1710963900000|2024-03-20 19:45:00|434|431|435|433|435|434|434|431|2700
1710964200000|2024-03-20 19:50:00|434|432|433|432|435|432|432|431|2800
1710964500000|2024-03-20 19:55:00|434|431|434|429|434|431|431|429|12800
1711027800000|2024-03-21 13:30:00|442|437|433|431|443|441|433|431|10500
1711028100000|2024-03-21 13:35:00|431|430|435|433|438|435|429|427|7400
1711028400000|2024-03-21 13:40:00|436|434|432|431|438|435|431|429|11800
1711028700000|2024-03-21 13:45:00|433|432|434|432|435|433|432|430|1700
1711029000000|2024-03-21 13:50:00|435|433|439|437|442|440|435|433|6200
1711029300000|2024-03-21 13:55:00|441|438|434|432|441|438|432|430|10600
1711029600000|2024-03-21 14:00:00|433|431|438|436|438|436|430|429|1800
1711029900000|2024-03-21 14:05:00|437|437|437|435|440|437|435|433|4700
1711030200000|2024-03-21 14:10:00|436|434|437|435|438|436|435|434|1900
1711030500000|2024-03-21 14:15:00|436|434|437|435|437|435|434|433|2500
1711030800000|2024-03-21 14:20:00|438|436|433|431|438|436|433|431|3000
1711031100000|2024-03-21 14:25:00|434|432|435|432|436|434|432|431|3500
1711031400000|2024-03-21 14:30:00|434|433|433|431|436|434|433|431|600
1711031700000|2024-03-21 14:35:00|434|432|436|434|436|434|433|431|3300
1711032000000|2024-03-21 14:40:00|435|435|434|432|437|435|433|432|600
1711032300000|2024-03-21 14:45:00|433|431|433|432|434|433|433|431|200
1711032600000|2024-03-21 14:50:00|434|433|436|434|436|434|433|432|900
1711032900000|2024-03-21 14:55:00|435|435|435|433|436|435|434|433|4300
1711033200000|2024-03-21 15:00:00|436|434|429|427|436|435|429|427|4200
1711033500000|2024-03-21 15:05:00|428|428|428|426|430|428|428|426|4500
1711033800000|2024-03-21 15:10:00|427|427|428|427|429|427|427|426|300
1711034100000|2024-03-21 15:15:00|429|426|429|428|430|428|427|426|1600
1711034400000|2024-03-21 15:20:00|430|429|431|429|432|430|429|428|1200
1711034700000|2024-03-21 15:25:00|430|428|433|431|434|432|430|428|1000
1711035000000|2024-03-21 15:30:00|434|432|432|430|434|432|431|430|600
1711035300000|2024-03-21 15:35:00|431|431|433|431|434|432|431|429|4900
1711035600000|2024-03-21 15:40:00|434|432|433|431|434|432|431|429|900
1711035900000|2024-03-21 15:45:00|432|430|432|430|432|430|430|428|500
1711036200000|2024-03-21 15:50:00|431|431|433|432|435|434|431|430|1000
1711036500000|2024-03-21 15:55:00|432|431|432|430|433|431|431|430|200
1711036800000|2024-03-21 16:00:00|431|428|429|427|431|428|427|426|1000
1711037100000|2024-03-21 16:05:00|430|428|427|426|431|429|427|426|3800
1711037400000|2024-03-21 16:10:00|428|425|429|428|430|428|427|425|800
1711037700000|2024-03-21 16:15:00|430|427|430|428|430|428|428|427|200
1711038000000|2024-03-21 16:20:00|431|429|431|429|431|429|430|429|100
1711038300000|2024-03-21 16:25:00|432|430|432|430|432|431|431|429|400
1711038600000|2024-03-21 16:30:00|431|429|433|431|433|432|430|429|2600
1711038900000|2024-03-21 16:35:00|432|432|432|431|433|432|430|429|3500
1711039200000|2024-03-21 16:40:00|433||432||433||432||200
1711039500000|2024-03-21 16:45:00|431|430|433|431|433|432|431|430|200
1711039800000|2024-03-21 16:50:00|432|430|433|432|433|432|432|430|300
1711040100000|2024-03-21 16:55:00|432|431|435|433|435|433|432|431|600
1711040400000|2024-03-21 17:00:00|434|432|434|432|435|432|432|430|500
1711040700000|2024-03-21 17:05:00|433|433|435|433|435|434|433|432|1400
1711041000000|2024-03-21 17:10:00|434|432|434|433|435|433|432|430|200
1711041300000|2024-03-21 17:15:00|433|432|434|432|434|432|432|430|300
1711041600000|2024-03-21 17:20:00|433|430|433|431|434|432|432|430|400
1711041900000|2024-03-21 17:25:00|432|432|432|431|433|432|432|430|200
1711042200000|2024-03-21 17:30:00|431|430|433|431|434|432|431|429|500
1711042500000|2024-03-21 17:35:00|434|432|432|430|434|432|431|430|100
1711042800000|2024-03-21 17:40:00|431|431|431|430|432|431|431|430|0
1711043100000|2024-03-21 17:45:00|430|429|429|427|431|429|428|426|1300
1711043400000|2024-03-21 17:50:00|430|428|427|425|431|429|426|425|1700
1711043700000|2024-03-21 17:55:00|426|424|426|424|427|425|425|424|300
1711044000000|2024-03-21 18:00:00|427|425|427|425|427|426|425|424|200
1711044300000|2024-03-21 18:05:00|428|426|424|422|428|426|423|421|3500
1711044600000|2024-03-21 18:10:00|423|423|424|423|425|423|423|421|0
1711044900000|2024-03-21 18:15:00|425|422|425|423|425|423|423|421|700
1711045200000|2024-03-21 18:20:00|426|424|425|423|426|424|424|423|200
1711045500000|2024-03-21 18:25:00|426|424|427|425|427|425|426|424|300
1711045800000|2024-03-21 18:30:00|426|424|426|424|427|424|424|423|2000
1711046100000|2024-03-21 18:35:00|425|423|425|424|427|425|424|423|1500
1711046400000|2024-03-21 18:40:00|426|423|424|423|426|423|424|423|900
1711046700000|2024-03-21 18:45:00|425|424|426|425|427|425|424|424|1200
1711047000000|2024-03-21 18:50:00|425|424|426|424|426|424|424|423|700
1711047300000|2024-03-21 18:55:00||425||425||425||424|400
1711047600000|2024-03-21 19:00:00|425|424|426|425|426|425|425|424|3400
1711047900000|2024-03-21 19:05:00|427|426|427|426|427|426|426|424|1300
1711048200000|2024-03-21 19:10:00|426|425|428|426|428|426|426|425|3900
1711048500000|2024-03-21 19:15:00|427|427|428|426|428|427|427|426|900
1711048800000|2024-03-21 19:20:00|427|425|426|425|427|426|426|425|2400
1711049100000|2024-03-21 19:25:00|425|424|427|426|427|426|425|424|1400
1711049400000|2024-03-21 19:30:00|428||428||428||428||1000
1711049700000|2024-03-21 19:35:00|427|425|426|425|427|425|425|424|1200
1711050000000|2024-03-21 19:40:00|425|424|425|424|425|425|425|424|500
1711050300000|2024-03-21 19:45:00|424|423|424|423|425|423|423|422|2200
1711050600000|2024-03-21 19:50:00|425|424|424|423|425|424|424|423|4600
1711050900000|2024-03-21 19:55:00|425|424|422|420|427|424|422|420|13700
1711114200000|2024-03-22 13:30:00|420|417|412|410|421|418|412|410|2600
1711114500000|2024-03-22 13:35:00|413|411|413|410|414|412|410|408|8600
1711114800000|2024-03-22 13:40:00|412|411|411|409|415|412|410|408|2500
1711115100000|2024-03-22 13:45:00|412|410|409|408|412|410|409|408|2700
1711115400000|2024-03-22 13:50:00|407|406|408|406|411|409|406|405|3500
1711115700000|2024-03-22 13:55:00|409|407|408|406|409|408|406|405|2300
1711116000000|2024-03-22 14:00:00|409|407|411|410|411|410|407|406|3400
1711116300000|2024-03-22 14:05:00|412|411|410|408|412|411|409|407|5800
1711116600000|2024-03-22 14:10:00|409|407|408|406|411|409|407|406|400
1711116900000|2024-03-22 14:15:00|407|405|410|408|410|408|407|405|600
1711117200000|2024-03-22 14:20:00|409|407|406|404|409|407|405|404|7600
1711117500000|2024-03-22 14:25:00|405|405|406|404|406|405|403|402|5500
1711117800000|2024-03-22 14:30:00|405|405|405|404|407|405|405|404|3200
1711118100000|2024-03-22 14:35:00|406|405|407|405|407|405|405|404|200
1711118400000|2024-03-22 14:40:00|406|406|407|405|410|408|406|405|5800
1711118700000|2024-03-22 14:45:00|408|406|406|404|409|407|406|404|1400
1711119000000|2024-03-22 14:50:00|405|405|405|403|407|405|404|403|4500
1711119300000|2024-03-22 14:55:00|404|404|405|404|405|404|404|404|1000
1711119600000|2024-03-22 15:00:00|406|403|406|404|407|405|404|403|2200
1711119900000|2024-03-22 15:05:00|405|405|407|405|407|405|405|403|2200
1711120200000|2024-03-22 15:10:00|408|406|407|406|409|407|407|405|100
1711120500000|2024-03-22 15:15:00|408|405|408|406|408|407|406|405|5300
1711120800000|2024-03-22 15:20:00|410|408|411|410|411|410|409|407|1500
1711121100000|2024-03-22 15:25:00|410|409|412|411|413|411|410|408|2200
1711121400000|2024-03-22 15:30:00|413|410|412|410|413|411|411|410|1200
1711121700000|2024-03-22 15:35:00|411|409|412|410|412|410|410|408|4100
1711122000000|2024-03-22 15:40:00|413|411|413|412|413|412|413|411|1000
1711122300000|2024-03-22 15:45:00|414|413|418|417|419|417|414|412|6900
1711122600000|2024-03-22 15:50:00|417|416|419|416|419|418|417|416|2600
1711122900000|2024-03-22 15:55:00|418|417|418|416|419|417|417|416|4800
1711123200000|2024-03-22 16:00:00|417|414|414|412|417|415|413|411|15000
1711123500000|2024-03-22 16:05:00|415|413|418|417|418|417|413|412|8100
1711123800000|2024-03-22 16:10:00|420|418|420|418|420|419|418|416|1400
1711124100000|2024-03-22 16:15:00|419|417|418|417|420|419|418|416|100
1711124400000|2024-03-22 16:20:00|419|416|417|415|420|418|416|414|1000
1711124700000|2024-03-22 16:25:00|418|416|422|420|422|421|417|416|2100
1711125000000|2024-03-22 16:30:00|421|421|418|416|422|421|418|416|700
1711125300000|2024-03-22 16:35:00|419|417|419|417|419|417|416|415|1100
1711125600000|2024-03-22 16:40:00|418|418|418|416|420|418|418|416|200
1711125900000|2024-03-22 16:45:00|419|417|418|416|420|418|417|416|600
1711126200000|2024-03-22 16:50:00|419|417|420|418|420|418|417|416|0
1711126500000|2024-03-22 16:55:00|419|419|419|417|420|419|419|417|200
1711126800000|2024-03-22 17:00:00|420|418|421|420|421|420|418|417|800
1711127100000|2024-03-22 17:05:00|422|419|421|419|422|420|421|419|800
1711127400000|2024-03-22 17:10:00|420|418|420|418|421|419|420|418|600
1711127700000|2024-03-22 17:15:00|419|419|420|418|420|419|419|417|200
1711128000000|2024-03-22 17:20:00|419|417|420|418|420|418|419|417|6500
1711128300000|2024-03-22 17:25:00|419|417|418|417|420|418|418|417|400
1711128600000|2024-03-22 17:30:00|417|416|419|418|420|418|417|416|1100
1711128900000|2024-03-22 17:35:00|420||419||420||419||200
1711129200000|2024-03-22 17:40:00|418|417|421|419|421|419|418|417|300
1711129500000|2024-03-22 17:45:00|420||420||421||420||0
1711129800000|2024-03-22 17:50:00|421|420|420|419|422|420|420|418|1500
1711130100000|2024-03-22 17:55:00|421|420|421|419|422|420|420|418|1200
1711130400000|2024-03-22 18:00:00|420|418|422|420|422|420|420|418|1000
1711130700000|2024-03-22 18:05:00|421|419|420|418|422|419|420|418|100
1711131000000|2024-03-22 18:10:00|421|419|420|418|421|419|419|418|300
1711131300000|2024-03-22 18:15:00|419|417|420|418|420|418|419|417|0
1711131600000|2024-03-22 18:20:00|419|417|420|418|420|418|419|417|200
1711131900000|2024-03-22 18:25:00|419||420||420||419||100
1711132200000|2024-03-22 18:30:00|419|417|419|418|420|418|419|417|100
1711132500000|2024-03-22 18:35:00|420||420||420||420||100
1711132800000|2024-03-22 18:40:00|419|417|419|417|420|417|418|417|200
1711133100000|2024-03-22 18:45:00|418|416|418|416|419|416|417|416|500
1711133400000|2024-03-22 18:50:00|419|417|418|417|419|417|418|416|100
1711133700000|2024-03-22 18:55:00|419|416|419|416|419|416|418|416|200
1711134000000|2024-03-22 19:00:00|418|417|418|416|418|417|417|416|100
1711134300000|2024-03-22 19:05:00|417|417|418|416|418|417|417|416|200
1711134600000|2024-03-22 19:10:00|417|415|417|415|417|415|416|415|400
1711134900000|2024-03-22 19:15:00|416|414|415|413|417|414|415|413|3300
1711135200000|2024-03-22 19:20:00|414|414|416|414|416|415|414|414|1300
1711135500000|2024-03-22 19:25:00|417|415|417|416|417|416|416|415|300
1711135800000|2024-03-22 19:30:00|418||417||418||417||3900
1711136100000|2024-03-22 19:35:00|418|417|417|416|418|417|417|416|400
1711136400000|2024-03-22 19:40:00|416|415|415|414|416|415|415|414|2600
1711136700000|2024-03-22 19:45:00|416|415|417|415|417|415|415|414|2100
1711137000000|2024-03-22 19:50:00|416|414|416|414|417|414|416|414|2100
1711137300000|2024-03-22 19:55:00|415||416||416||415||2500
1711373400000|2024-03-25 13:30:00|430|420|433|430|434|431|419|418|7800
1711373700000|2024-03-25 13:35:00|432|429|432|429|435|433|428|426|7200
1711374000000|2024-03-25 13:40:00|433|430|429|427|433|432|429|426|1300
1711374300000|2024-03-25 13:45:00|430|428|431|428|431|429|428|426|1900
1711374600000|2024-03-25 13:50:00|430|429|432|430|432|431|430|428|7600
1711374900000|2024-03-25 13:55:00|431|431|432|431|432|431|430|429|600
1711375200000|2024-03-25 14:00:00|431|429|428|426|432|431|427|425|3400
1711375500000|2024-03-25 14:05:00|427|425|432|430|432|431|427|425|3100
1711375800000|2024-03-25 14:10:00|433|431|429|428|433|432|429|427|4200
1711376100000|2024-03-25 14:15:00|430|429|429|428|430|429|429|427|8300
1711376400000|2024-03-25 14:20:00|430|427|432|430|435|434|429|427|8500
1711376700000|2024-03-25 14:25:00|433|431|427|425|435|433|427|425|2800
1711377000000|2024-03-25 14:30:00|425|424|427|426|429|426|421|420|5000
1711377300000|2024-03-25 14:35:00|426|425|423|421|428|425|422|420|6100
1711377600000|2024-03-25 14:40:00|424|422|418|416|424|422|418|416|2800
1711377900000|2024-03-25 14:45:00|419|417|423|421|424|422|418|416|6000
1711378200000|2024-03-25 14:50:00|424|422|426|425|427|425|423|422|4400
1711378500000|2024-03-25 14:55:00|427|426|427|425|428|426|424|422|1500
1711378800000|2024-03-25 15:00:00|426|426|429|427|430|429|426|426|6400
1711379100000|2024-03-25 15:05:00|430|428|426|424|430|429|425|424|3800
1711379400000|2024-03-25 15:10:00|427|425|426|423|427|425|424|423|200
1711379700000|2024-03-25 15:15:00|425|424|426|424|427|425|424|423|1100
1711380000000|2024-03-25 15:20:00|427|425|428|427|428|427|425|423|0
1711380300000|2024-03-25 15:25:00|427|426|426|423|427|427|425|423|1100
1711380600000|2024-03-25 15:30:00|425|424|423|421|425|424|423|421|2900
1711380900000|2024-03-25 15:35:00|424|422|428|426|428|427|424|422|500
1711381200000|2024-03-25 15:40:00|429|427|428|426|429|428|428|426|1900
1711381500000|2024-03-25 15:45:00|429|427|428|427|429|428|428|426|1600
1711381800000|2024-03-25 15:50:00|427|425|427|425|428|426|426|425|1000
1711382100000|2024-03-25 15:55:00|428|426|426|423|428|426|425|423|200
1711382400000|2024-03-25 16:00:00|425|424|424|422|426|424|423|422|2600
1711382700000|2024-03-25 16:05:00|423|421|422|420|425|421|421|420|3400
1711383000000|2024-03-25 16:10:00|421|421|424|421|425|422|421|420|3800
1711383300000|2024-03-25 16:15:00|423|422|424|422|424|422|423|421|100
1711383600000|2024-03-25 16:20:00||423||422||423||422|100
1711383900000|2024-03-25 16:25:00|423|423|424|422|425|423|423|422|200
1711384200000|2024-03-25 16:30:00|||||||||1200
1711384500000|2024-03-25 16:35:00|425|423|429|427|429|428|425|423|3700
1711384800000|2024-03-25 16:40:00|428|428|429|428|430|429|428|427|3300
1711385100000|2024-03-25 16:45:00|428|427|429|428|429|428|428|427|16100
1711385400000|2024-03-25 16:50:00|430|429|433|430|434|432|430|429|11600
1711385700000|2024-03-25 16:55:00|434|431|434|431|434|433|433|430|500
1711386000000|2024-03-25 17:00:00|433|432|434|432|435|433|432|431|1000
1711386300000|2024-03-25 17:05:00|435|433|435|432|435|434|433|432|3700
1711386600000|2024-03-25 17:10:00|434|433|434|432|435|433|433|432|0
1711386900000|2024-03-25 17:15:00|433|431|434|432|434|433|433|431|600
1711387200000|2024-03-25 17:20:00|433|431|432|431|434|432|432|431|100
1711387500000|2024-03-25 17:25:00|431|430|433|431|434|432|430|429|7300
1711387800000|2024-03-25 17:30:00|432|430|433|431|433|431|431|430|800
1711388100000|2024-03-25 17:35:00|432|430|429|427|433|431|428|427|4000
1711388400000|2024-03-25 17:40:00|428|428|432|430|432|431|428|428|6600
1711388700000|2024-03-25 17:45:00|431|429|433|430|434|431|431|429|3800
1711389000000|2024-03-25 17:50:00|432|431|435|434|435|434|432|431|3000
1711389300000|2024-03-25 17:55:00||433||434||434||433|1000
1711389600000|2024-03-25 18:00:00|436|436|436|434|437|436|435|433|1600
1711389900000|2024-03-25 18:05:00|435|433|434|432|436|434|433|432|800
1711390200000|2024-03-25 18:10:00|433|431|433|431|434|432|432|430|1100
1711390500000|2024-03-25 18:15:00|432|430|434|432|434|432|432|430|4500
1711390800000|2024-03-25 18:20:00||433||432||433||432|200
1711391100000|2024-03-25 18:25:00||433||433||433||432|800
1711391400000|2024-03-25 18:30:00|433|431|431|429|433|431|430|428|3800
1711391700000|2024-03-25 18:35:00|432|430|432|430|432|430|432|430|800
1711392000000|2024-03-25 18:40:00|431|429|432|430|432|431|430|429|700
1711392300000|2024-03-25 18:45:00|433|431|431|430|433|431|431|430|1100
1711392600000|2024-03-25 18:50:00|430|429|431|429|431|430|430|428|300
1711392900000|2024-03-25 18:55:00|432|430|431|429|432|430|431|429|400
1711393200000|2024-03-25 19:00:00|430|428|431|429|431|430|430|428|1200
1711393500000|2024-03-25 19:05:00|432|430|430|428|432|431|430|428|3200
1711393800000|2024-03-25 19:10:00|429|427|428|427|429|427|428|427|1300
1711394100000|2024-03-25 19:15:00|429|428|428|427|429|428|428|427|200
1711394400000|2024-03-25 19:20:00|427|426|427|426|428|426|427|425|1300
1711394700000|2024-03-25 19:25:00|428|427|428|427|428|427|427|426|3800
1711395000000|2024-03-25 19:30:00|429|428|429|427|429|428|428|427|2300
1711395300000|2024-03-25 19:35:00|430|428|431|429|431|429|429|427|1400
1711395600000|2024-03-25 19:40:00|430|430|431|429|431|430|430|429|500
1711395900000|2024-03-25 19:45:00||430||430||430||429|500
1711396200000|2024-03-25 19:50:00|432|429|433|431|433|431|431|429|1100
1711396500000|2024-03-25 19:55:00|432|432|434|431|434|432|432|431|8400
1711459800000|2024-03-26 13:30:00|437|433|432|430|438|433|429|426|4300
1711460100000|2024-03-26 13:35:00|433|431|427|425|434|431|424|422|17000
1711460400000|2024-03-26 13:40:00|426|424|431|429|432|429|424|422|4100
1711460700000|2024-03-26 13:45:00|430|430|431|428|432|430|429|427|6200
1711461000000|2024-03-26 13:50:00|430|429|431|429|433|430|428|426|4400
1711461300000|2024-03-26 13:55:00|430|428|432|430|432|430|428|427|700
1711461600000|2024-03-26 14:00:00|431|429|432|430|432|431|431|429|1100
1711461900000|2024-03-26 14:05:00|431|429|431|429|435|433|430|429|6600
1711462200000|2024-03-26 14:10:00|432|430|433|431|434|432|431|429|1200
1711462500000|2024-03-26 14:15:00|432|432|433|431|433|432|429|427|300
1711462800000|2024-03-26 14:20:00|432|430|427|426|434|432|427|426|5900
1711463100000|2024-03-26 14:25:00|428|427|424|423|430|427|424|423|1100
1711463400000|2024-03-26 14:30:00|425|424|425|422|426|424|423|422|11300
1711463700000|2024-03-26 14:35:00|424|423|427|425|428|426|424|422|2300
1711464000000|2024-03-26 14:40:00|426|424|430|428|430|428|426|424|3200
1711464300000|2024-03-26 14:45:00|431|429|433|431|434|432|431|428|4900
1711464600000|2024-03-26 14:50:00|432|432|435|433|435|433|432|430|2500
1711464900000|2024-03-26 14:55:00|434|434|433|431|435|434|433|431|700
1711465200000|2024-03-26 15:00:00|432|430|433|431|433|431|431|430|3100
1711465500000|2024-03-26 15:05:00|434|432|434|432|435|433|431|429|4000
1711465800000|2024-03-26 15:10:00|433|431|434|432|435|433|433|431|200
1711466100000|2024-03-26 15:15:00|435|433|432|429|435|433|430|429|2100
1711466400000|2024-03-26 15:20:00|431|430|433|431|433|432|431|430|100
1711466700000|2024-03-26 15:25:00|434|432|436|434|436|435|433|432|1400
1711467000000|2024-03-26 15:30:00|437|435|436|434|437|435|434|432|4600
1711467300000|2024-03-26 15:35:00|435|433|438|436|438|436|435|433|5200
1711467600000|2024-03-26 15:40:00|437|435|436|434|438|436|435|433|700
1711467900000|2024-03-26 15:45:00|435|433|436|434|437|435|435|433|1000
1711468200000|2024-03-26 15:50:00|435|435|435|433|436|435|434|433|200
1711468500000|2024-03-26 15:55:00|434|432|436|434|436|435|434|432|2400
1711468800000|2024-03-26 16:00:00|435|435|436|434|436|435|435|433|0
1711469100000|2024-03-26 16:05:00|435|435|436|434|436|435|434|432|500
1711469400000|2024-03-26 16:10:00|435|433|436|435|436|435|435|433|0
1711469700000|2024-03-26 16:15:00|435|434|435|432|436|435|433|431|4900
1711470000000|2024-03-26 16:20:00|434|433|436|434|436|434|433|431|1900
1711470300000|2024-03-26 16:25:00|435|433|436|434|436|434|435|433|500
1711470600000|2024-03-26 16:30:00|435|435|435|434|435|435|435|434|0
1711470900000|2024-03-26 16:35:00|436||436||436||435||600
1711471200000|2024-03-26 16:40:00|435|433|433|432|436|434|433|432|900
1711471500000|2024-03-26 16:45:00|432|431|433|432|435|433|432|431|600
1711471800000|2024-03-26 16:50:00|434|430|432|430|434|431|431|430|100
1711472100000|2024-03-26 16:55:00|433|431|432|430|433|431|432|430|0
1711472400000|2024-03-26 17:00:00|431|431|432|430|432|431|431|430|0
1711472700000|2024-03-26 17:05:00|433|431|431|429|433|431|431|429|100
1711473000000|2024-03-26 17:10:00|430|428|430|429|431|429|430|428|700
1711473300000|2024-03-26 17:15:00|431|430|431|429|432|430|430|429|100
1711473600000|2024-03-26 17:20:00|430|428|431|429|431|429|430|428|500
1711473900000|2024-03-26 17:25:00|432|430|432|431|432|431|431|430|3600
1711474200000|2024-03-26 17:30:00|431|430|431|429|432|431|431|429|300
1711474500000|2024-03-26 17:35:00|432|430|432|430|432|430|431|429|100
1711474800000|2024-03-26 17:40:00|431||432||432||431||500
1711475100000|2024-03-26 17:45:00|431|429|432|430|432|430|431|429|0
1711475400000|2024-03-26 17:50:00|431|429|432|430|432|430|431|429|0
1711475700000|2024-03-26 17:55:00|431|429|432|430|432|430|430|428|1200
1711476000000|2024-03-26 18:00:00|433|431|435|433|435|434|433|431|9500
1711476300000|2024-03-26 18:05:00|434|434|435|434|435|434|434|433|400
1711476600000|2024-03-26 18:10:00|436|433|435|433|436|434|435|433|3700
1711476900000|2024-03-26 18:15:00|436|434|436|434|436|434|435|433|200
1711477200000|2024-03-26 18:20:00|435|433|435|433|435|434|434|432|500
1711477500000|2024-03-26 18:25:00|434|432|435|433|435|433|434|432|100
1711477800000|2024-03-26 18:30:00||434||434||434||433|0
1711478100000|2024-03-26 18:35:00||433||433||434||433|0
1711478400000|2024-03-26 18:40:00|436|434|436|435|436|435|436|433|300
1711478700000|2024-03-26 18:45:00|437|436|436|434|437|436|436|434|900
1711479000000|2024-03-26 18:50:00|435|433|435|434|435|434|435|433|0
1711479300000|2024-03-26 18:55:00|434|433|434|432|434|434|434|432|100
1711479600000|2024-03-26 19:00:00|433|431|433|431|435|433|433|431|400
1711479900000|2024-03-26 19:05:00|432||432||433||432||100
1711480200000|2024-03-26 19:10:00|433|432|432|430|433|432|432|430|100
1711480500000|2024-03-26 19:15:00||431||430||431||430|200
1711480800000|2024-03-26 19:20:00|431||432||432||431||200
1711481100000|2024-03-26 19:25:00|431||432||432||431||500
1711481400000|2024-03-26 19:30:00|431|429|430|428|431|429|429|428|1500
1711481700000|2024-03-26 19:35:00|432|429|431|430|432|430|431|429|6300
1711482000000|2024-03-26 19:40:00|432|431|431|429|432|431|430|429|1800
1711482300000|2024-03-26 19:45:00|432|430|431|429|433|431|431|429|1000
1711482600000|2024-03-26 19:50:00||430||430||430||429|500
1711482900000|2024-03-26 19:55:00|430|429|434|428|434|429|429|428|13900
1711546200000|2024-03-27 13:30:00|437|435|434|431|440|436|434|430|3000
1711546500000|2024-03-27 13:35:00|433|430|430|428|434|431|430|428|3200
1711546800000|2024-03-27 13:40:00|429|427|423|421|430|427|423|421|18200
1711547100000|2024-03-27 13:45:00|422|420|424|422|424|422|418|416|15800
1711547400000|2024-03-27 13:50:00|425|423|419|417|427|424|418|417|1300
1711547700000|2024-03-27 13:55:00|420|418|420|418|422|420|419|417|2800
1711548000000|2024-03-27 14:00:00|421|419|418|416|422|420|416|415|5400
1711548300000|2024-03-27 14:05:00|419|415|419|418|420|419|418|415|1400
1711548600000|2024-03-27 14:10:00|420|417|423|421|423|421|420|417|5000
1711548900000|2024-03-27 14:15:00|424|422|429|427|430|428|423|421|8300
1711549200000|2024-03-27 14:20:00|428|428|432|430|432|431|428|425|4700
1711549500000|2024-03-27 14:25:00|431|431|432|430|432|431|431|428|600
1711549800000|2024-03-27 14:30:00|434|431|432|431|435|433|432|429|1700
1711550100000|2024-03-27 14:35:00|433|430|435|434|435|434|432|430|4600
1711550400000|2024-03-27 14:40:00|434|433|433|432|435|434|433|431|1200
1711550700000|2024-03-27 14:45:00|434|431|432|431|435|433|432|430|1600
1711551000000|2024-03-27 14:50:00|433|432|434|433|434|433|433|431|2600
1711551300000|2024-03-27 14:55:00|435|432|435|433|435|434|434|432|4800
1711551600000|2024-03-27 15:00:00|434|432|433|431|435|432|431|430|400
1711551900000|2024-03-27 15:05:00|434|432|431|430|434|432|431|430|3700
1711552200000|2024-03-27 15:10:00|430|429|430|428|431|429|429|428|2200
1711552500000|2024-03-27 15:15:00|429|427|431|429|431|430|428|426|1100
1711552800000|2024-03-27 15:20:00|432|430|433|431|433|431|432|430|300
1711553100000|2024-03-27 15:25:00|432|430|431|429|432|430|430|429|2200
1711553400000|2024-03-27 15:30:00|430|428|429|427|431|428|427|426|1400
1711553700000|2024-03-27 15:35:00|430|428|431|429|431|430|430|427|0
1711554000000|2024-03-27 15:40:00|430|430|431|429|431|430|430|429|1100
1711554300000|2024-03-27 15:45:00|430|428|430|428|431|428|428|427|3000
1711554600000|2024-03-27 15:50:00|429|427|428|426|429|428|428|426|8000
1711554900000|2024-03-27 15:55:00|429|427|428|426|429|427|428|426|100
1711555200000|2024-03-27 16:00:00|429|427|431|430|431|430|428|426|3900
1711555500000|2024-03-27 16:05:00|432|429|431|429|432|431|431|429|2300
1711555800000|2024-03-27 16:10:00|430|428|429|428|431|429|428|427|1100
1711556100000|2024-03-27 16:15:00|428|427|430|428|430|428|428|427|500
1711556400000|2024-03-27 16:20:00|431|429|431|429|431|430|431|428|1900
1711556700000|2024-03-27 16:25:00|430|428|431|429|431|430|430|428|500
1711557000000|2024-03-27 16:30:00|432|430|431|430|432|430|430|429|1300
1711557300000|2024-03-27 16:35:00|433|429|433|431|433|431|433|429|400
1711557600000|2024-03-27 16:40:00|432|432|432|430|432|432|432|430|200
1711557900000|2024-03-27 16:45:00|433|431|435|434|435|434|433|431|2700
1711558200000|2024-03-27 16:50:00||433||434||434||433|200
1711558500000|2024-03-27 16:55:00|437|433|440|438|440|439|437|433|8700
1711558800000|2024-03-27 17:00:00|439|439|440|438|440|439|439|438|4100
1711559100000|2024-03-27 17:05:00|439|437|438|436|439|438|437|436|1000
1711559400000|2024-03-27 17:10:00|439|437|441|440|441|440|439|437|10100
1711559700000|2024-03-27 17:15:00|440|439|442|440|444|442|440|439|4400
1711560000000|2024-03-27 17:20:00|441|439|441|439|442|440|441|439|1600
1711560300000|2024-03-27 17:25:00|440|440|442|440|442|441|440|439|5800
1711560600000|2024-03-27 17:30:00|441|439|440|439|441|439|440|439|600
1711560900000|2024-03-27 17:35:00|439|438|439|438|440|439|439|438|1100
1711561200000|2024-03-27 17:40:00|||||||||300
1711561500000|2024-03-27 17:45:00|||||||||700
1711561800000|2024-03-27 17:50:00|437|437|437|436|438|437|436|435|3100
1711562100000|2024-03-27 17:55:00|436|435|436|434|437|436|436|434|7200
1711562400000|2024-03-27 18:00:00|437|435|437|436|437|436|435|434|100
1711562700000|2024-03-27 18:05:00|436|435|437|436|438|436|436|434|200
1711563000000|2024-03-27 18:10:00|436|435|437|436|437|436|436|435|900
1711563300000|2024-03-27 18:15:00|439|438|439|438|439|438|439|437|11800
1711563600000|2024-03-27 18:20:00||437||437||438||437|100
1711563900000|2024-03-27 18:25:00||438||437||438||437|0
1711564200000|2024-03-27 18:30:00|440|438|440|439|440|439|440|437|1300
1711564500000|2024-03-27 18:35:00|||||||||1600
1711564800000|2024-03-27 18:40:00||438||439||439||438|900
1711565100000|2024-03-27 18:45:00|439|438|439|438|439|438|439|438|1400
1711565400000|2024-03-27 18:50:00|||||||||2300
1711565700000|2024-03-27 18:55:00|438|437|439|437|439|438|438|437|900
1711566000000|2024-03-27 19:00:00|440|438|440|438|440|438|440|437|800
1711566300000|2024-03-27 19:05:00|439|439|442|441|443|442|439|439|3300
1711566600000|2024-03-27 19:10:00|443|440|442|440|443|441|440|439|400
1711566900000|2024-03-27 19:15:00|441|439|440|438|442|440|439|438|1200
1711567200000|2024-03-27 19:20:00|439|437|439|438|439|438|439|437|1700
1711567500000|2024-03-27 19:25:00|438|437|438|437|439|438|438|437|1300
1711567800000|2024-03-27 19:30:00|439|438|441|439|441|440|438|438|1100
1711568100000|2024-03-27 19:35:00|442|440|443|442|443|442|442|439|1700
1711568400000|2024-03-27 19:40:00|444|443|442|440|444|443|441|440|2400
1711568700000|2024-03-27 19:45:00|441|439|440|439|442|439|440|438|1600
1711569000000|2024-03-27 19:50:00|||||||||1200
1711569300000|2024-03-27 19:55:00|441|440|444|439|444|440|441|439|5100
1711632600000|2024-03-28 13:30:00|446|445|449|447|449|448|440|436|12300
1711632900000|2024-03-28 13:35:00|450|448|450|448|453|451|448|445|8200
1711633200000|2024-03-28 13:40:00|449|447|455|453|455|453|448|447|7600
1711633500000|2024-03-28 13:45:00|456|454|459|456|459|458|456|453|18600
1711633800000|2024-03-28 13:50:00|458|457|452|451|459|458|450|448|11700
1711634100000|2024-03-28 13:55:00|453|452|458|456|458|456|453|451|5100
1711634400000|2024-03-28 14:00:00|457|455|458|456|458|457|453|452|4200
1711634700000|2024-03-28 14:05:00|459|457|461|458|462|461|459|457|9100
1711635000000|2024-03-28 14:10:00|462|459|461|458|462|459|454|452|7900
1711635300000|2024-03-28 14:15:00|460|459|461|459|462|460|457|456|1700
1711635600000|2024-03-28 14:20:00|460|458|460|458|461|460|459|457|4200
1711635900000|2024-03-28 14:25:00|461|459|465|463|465|463|460|459|10800
1711636200000|2024-03-28 14:30:00|464|462|465|463|465|464|463|461|800
1711636500000|2024-03-28 14:35:00|464|464|466|464|467|465|464|463|20300
1711636800000|2024-03-28 14:40:00|467|465|469|467|469|467|466|465|4000
1711637100000|2024-03-28 14:45:00|471|469|472|470|472|471|469|467|7900
1711637400000|2024-03-28 14:50:00|471|469|472|470|474|472|470|468|11900
1711637700000|2024-03-28 14:55:00|471|469|473|472|476|475|471|469|14100
1711638000000|2024-03-28 15:00:00|474|471|464|463|474|472|463|461|8300
1711638300000|2024-03-28 15:05:00|463|461|461|460|466|463|461|460|4600
1711638600000|2024-03-28 15:10:00|462|461|461|460|465|462|461|460|1600
1711638900000|2024-03-28 15:15:00|460|458|461|458|462|459|456|455|7300
1711639200000|2024-03-28 15:20:00|460|459|461|458|462|460|460|458|1800
1711639500000|2024-03-28 15:25:00|460|456|460|458|461|458|457|455|9300
1711639800000|2024-03-28 15:30:00|461|459|465|464|466|465|461|459|3900
1711640100000|2024-03-28 15:35:00|464|463|466|464|468|466|464|462|1400
1711640400000|2024-03-28 15:40:00|465|465|461|460|465|465|461|460|7300
1711640700000|2024-03-28 15:45:00|462|461|462|460|463|462|461|460|10800
1711641000000|2024-03-28 15:50:00|463|461|464|462|464|462|462|461|100
1711641300000|2024-03-28 15:55:00|463|463|460|458|465|463|460|458|19000
1711641600000|2024-03-28 16:00:00|461|459|459|457|461|460|458|456|2600
1711641900000|2024-03-28 16:05:00|458|456|456|454|458|457|454|453|1000
1711642200000|2024-03-28 16:10:00|457|455|456|455|457|455|456|454|0
1711642500000|2024-03-28 16:15:00|455|454|454|453|457|455|454|453|1800
1711642800000|2024-03-28 16:20:00|455|454|458|456|458|456|455|454|1700
1711643100000|2024-03-28 16:25:00|457|455|458|456|458|456|457|455|100
1711643400000|2024-03-28 16:30:00|457|455|458|457|459|457|457|455|4600
1711643700000|2024-03-28 16:35:00|459|455|456|454|459|455|456|454|600
1711644000000|2024-03-28 16:40:00|455|455|452|451|455|455|451|450|3800
1711644300000|2024-03-28 16:45:00|453|452|452|450|455|453|452|450|1100
1711644600000|2024-03-28 16:50:00|451|451|454|451|454|452|451|450|200
1711644900000|2024-03-28 16:55:00|453|450|452|450|454|451|451|450|2300
1711645200000|2024-03-28 17:00:00|451|451|451|450|452|451|450|448|1100
1711645500000|2024-03-28 17:05:00|452|449|452|450|452|451|451|449|1600
1711645800000|2024-03-28 17:10:00|451|449|448|447|452|449|448|447|2400
1711646100000|2024-03-28 17:15:00|449|448|449|447|450|448|448|447|200
1711646400000|2024-03-28 17:20:00|450|448|447|445|450|448|447|445|3100
1711646700000|2024-03-28 17:25:00|448|446|448|446|448|447|446|445|800
1711647000000|2024-03-28 17:30:00|447|447|450|448|452|450|447|446|1900
1711647300000|2024-03-28 17:35:00|451|449|452|450|452|451|451|448|100
1711647600000|2024-03-28 17:40:00||451||451||451||450|1200
1711647900000|2024-03-28 17:45:00|451|450|452|450|453|451|451|450|1200
1711648200000|2024-03-28 17:50:00|453|451|453|451|453|451|452|451|200
1711648500000|2024-03-28 17:55:00|452|450|453|450|453|451|452|450|0
1711648800000|2024-03-28 18:00:00|452|451|453|452|453|452|452|450|600
1711649100000|2024-03-28 18:05:00|454|453|455|453|455|454|454|452|800
1711649400000|2024-03-28 18:10:00|454|452|454|453|455|453|454|452|100
1711649700000|2024-03-28 18:15:00||452||452||453||452|200
1711650000000|2024-03-28 18:20:00|453|451|453|451|454|452|453|451|1000
1711650300000|2024-03-28 18:25:00|454|452|454|452|454|453|453|451|1000
1711650600000|2024-03-28 18:30:00|455|453|455|453|455|453|455|452|1000
1711650900000|2024-03-28 18:35:00|454|452|452|450|455|452|452|450|1200
1711651200000|2024-03-28 18:40:00|451|451|450|448|452|451|450|448|800
1711651500000|2024-03-28 18:45:00|449|447|447|445|450|447|447|445|1200
1711651800000|2024-03-28 18:50:00|448|446|447|445|448|447|446|445|700
1711652100000|2024-03-28 18:55:00|446|446|447|445|447|446|446|445|1900
1711652400000|2024-03-28 19:00:00|448|446|448|446|449|448|448|445|10800
1711652700000|2024-03-28 19:05:00|449|447|450|449|450|449|448|446|400
1711653000000|2024-03-28 19:10:00|451|450|453|452|453|452|450|449|1100
1711653300000|2024-03-28 19:15:00|454|453|454|453|454|453|454|452|500
1711653600000|2024-03-28 19:20:00|453|452|453|451|453|452|451|449|3900
1711653900000|2024-03-28 19:25:00|452|450|450|449|453|451|449|447|2000
1711654200000|2024-03-28 19:30:00|449|448|452|450|452|450|449|447|2600
1711654500000|2024-03-28 19:35:00|453|451|452|450|453|451|451|450|1500
1711654800000|2024-03-28 19:40:00|453|451|452|450|453|452|451|449|5000
1711655100000|2024-03-28 19:45:00|451|451|451|450|452|451|451|450|8200
1711655400000|2024-03-28 19:50:00|453|451|453|451|454|453|452|450|8400
1711655700000|2024-03-28 19:55:00|455|454|457|454|457|456|455|454|10400
1711978200000|2024-04-01 13:30:00|454|451|450|447|456|453|447|445|9000
1711978500000|2024-04-01 13:35:00|449|448|454|451|455|453|449|446|400
1711978800000|2024-04-01 13:40:00|453|452|456|453|457|456|453|451|2100
1711979100000|2024-04-01 13:45:00|457|454|459|457|460|458|455|453|3900
1711979400000|2024-04-01 13:50:00|460|458|455|453|460|458|454|452|900
1711979700000|2024-04-01 13:55:00|456|454|456|454|457|455|454|452|400
1711980000000|2024-04-01 14:00:00|455|453|455|453|459|457|455|453|5100
1711980300000|2024-04-01 14:05:00|456|454|462|460|462|460|456|453|8900
1711980600000|2024-04-01 14:10:00|463|461|458|456|463|461|457|455|800
1711980900000|2024-04-01 14:15:00|457|457|455|453|458|457|454|453|1700
1711981200000|2024-04-01 14:20:00|454|452|458|455|458|456|453|451|1400
1711981500000|2024-04-01 14:25:00|457|456|456|454|458|456|455|453|5500
1711981800000|2024-04-01 14:30:00|455|455|456|453|458|456|454|453|2500
1711982100000|2024-04-01 14:35:00|457|454|456|453|457|455|454|452|300
1711982400000|2024-04-01 14:40:00|455|454|450|448|457|455|450|448|400
1711982700000|2024-04-01 14:45:00|451|449|450|449|452|450|450|447|2900
1711983000000|2024-04-01 14:50:00|449|448|450|448|450|449|448|446|2600
1711983300000|2024-04-01 14:55:00|449|447|451|448|451|449|448|446|1400
1711983600000|2024-04-01 15:00:00|450|449|452|450|452|450|450|448|1500
1711983900000|2024-04-01 15:05:00|451|449|450|448|452|450|450|448|1200
1711984200000|2024-04-01 15:10:00|449|449|450|448|450|449|447|446|400
1711984500000|2024-04-01 15:15:00|449|449|448|446|450|449|448|446|700
1711984800000|2024-04-01 15:20:00|449|447|450|449|451|449|449|446|3400
1711985100000|2024-04-01 15:25:00|451|450|454|452|454|453|451|449|4200
1711985400000|2024-04-01 15:30:00|453|451|453|452|454|452|453|451|200
1711985700000|2024-04-01 15:35:00|454|453|453|451|455|454|453|451|3400
1711986000000|2024-04-01 15:40:00|455|452|455|454|455|454|455|452|100
1711986300000|2024-04-01 15:45:00|454|453|457|455|457|456|454|452|400
1711986600000|2024-04-01 15:50:00|456|454|456|454|457|455|455|453|200
1711986900000|2024-04-01 15:55:00|455|455|454|452|455|455|453|452|1100
1711987200000|2024-04-01 16:00:00|453|453|456|454|456|455|453|452|1800
1711987500000|2024-04-01 16:05:00|457|455|457|455|457|455|457|455|400
1711987800000|2024-04-01 16:10:00|456|456|457|455|457|456|456|455|600
1711988100000|2024-04-01 16:15:00|459|457|456|455|459|457|456|454|6200
1711988400000|2024-04-01 16:20:00|457|456|456|455|457|456|456|455|1400
1711988700000|2024-04-01 16:25:00|457|456|457|455|457|456|457|455|700
1711989000000|2024-04-01 16:30:00|456|454|457|455|457|456|456|454|100
1711989300000|2024-04-01 16:35:00|456|454|456|454|456|455|456|453|1100
1711989600000|2024-04-01 16:40:00|455|455|457|455|457|456|455|453|600
1711989900000|2024-04-01 16:45:00||456||455||456||455|1100
1711990200000|2024-04-01 16:50:00|458|456|458|456|459|457|458|455|500
1711990500000|2024-04-01 16:55:00|457|455|457|455|457|456|456|454|200
1711990800000|2024-04-01 17:00:00|456|454|456|454|457|455|455|454|2200
1711991100000|2024-04-01 17:05:00|455|455|455|453|455|455|455|453|0
1711991400000|2024-04-01 17:10:00|454|452|453|452|454|452|453|452|200
1711991700000|2024-04-01 17:15:00||451||452||452||451|200
1711992000000|2024-04-01 17:20:00|454|451|450|448|454|452|449|448|14300
1711992300000|2024-04-01 17:25:00|449|449|449|448|450|449|449|448|400
1711992600000|2024-04-01 17:30:00|450|449|448|447|450|449|447|446|3800
1711992900000|2024-04-01 17:35:00|449|448|448|446|449|448|447|445|2900
1711993200000|2024-04-01 17:40:00|449|447|450|448|451|449|448|446|300
1711993500000|2024-04-01 17:45:00|449|449|451|449|451|450|449|448|100
1711993800000|2024-04-01 17:50:00|452|450|450|449|452|450|450|448|400
1711994100000|2024-04-01 17:55:00|451|450|452|449|453|451|451|449|7100
1711994400000|2024-04-01 18:00:00|451|450|450|448|452|450|450|448|800
1711994700000|2024-04-01 18:05:00|449|449|450|448|450|449|449|447|800
1711995000000|2024-04-01 18:10:00|449||449||449||449||0
1711995300000|2024-04-01 18:15:00|450|449|451|449|451|449|450|448|300
1711995600000|2024-04-01 18:20:00|450|450|451|449|451|450|450|449|800
1711995900000|2024-04-01 18:25:00|450|450|451|450|451|450|450|450|200
1711996200000|2024-04-01 18:30:00|450|449|450|448|450|450|450|448|2000
1711996500000|2024-04-01 18:35:00|449||450||450||449||100
1711996800000|2024-04-01 18:40:00|451|449|451|450|452|451|451|448|3400
1711997100000|2024-04-01 18:45:00|452|449|452|450|452|451|451|449|1100
1711997400000|2024-04-01 18:50:00|451|451|451|450|452|451|451|449|200
1711997700000|2024-04-01 18:55:00|452|449|452|450|452|450|451|449|700
1711998000000|2024-04-01 19:00:00|451|449|451|449|451|450|450|448|100
1711998600000|2024-04-01 19:10:00||450||449||450||449|0
1711998900000|2024-04-01 19:15:00|452|450|454|453|455|453|452|450|1000
1711999200000|2024-04-01 19:20:00|455|454|455|453|455|454|455|453|100
1711999500000|2024-04-01 19:25:00|454|452|454|453|454|453|454|452|100
1711999800000|2024-04-01 19:30:00|453|452|453|452|454|452|453|452|400
1712000100000|2024-04-01 19:35:00|454|451|452|450|454|451|452|450|200
1712000400000|2024-04-01 19:40:00||451||451||451||450|1200
1712000700000|2024-04-01 19:45:00|453|450|454|452|454|452|453|450|2600
1712001000000|2024-04-01 19:50:00|453||453||454||453||200
1712001300000|2024-04-01 19:55:00|454|453|456|454|456|454|453|453|4300
1712064600000|2024-04-02 13:30:00|437|430|430|427|437|431|426|423|9900
1712064900000|2024-04-02 13:35:00|429|428|433|430|435|432|428|426|3700
1712065200000|2024-04-02 13:40:00|432|429|432|430|435|431|430|428|5500
1712065500000|2024-04-02 13:45:00|431|431|432|431|435|433|431|429|2200
1712065800000|2024-04-02 13:50:00|431|429|430|428|433|431|425|424|8300
1712066100000|2024-04-02 13:55:00|431|429|432|429|433|431|430|428|1000
1712066400000|2024-04-02 14:00:00|431|430|432|430|433|431|430|428|600
1712066700000|2024-04-02 14:05:00|431|429|431|429|433|432|429|428|5700
1712067000000|2024-04-02 14:10:00|432|428|428|426|432|429|428|426|500
1712067300000|2024-04-02 14:15:00|429|427|429|427|431|429|428|426|1500
1712067600000|2024-04-02 14:20:00|428|426|430|428|430|428|426|424|2400
1712067900000|2024-04-02 14:25:00|429|429|433|430|433|431|429|429|200
1712068200000|2024-04-02 14:30:00|432|431|433|432|433|432|431|429|800
1712068500000|2024-04-02 14:35:00|432|431|431|429|433|431|431|429|1300
1712068800000|2024-04-02 14:40:00|430|430|431|429|432|430|430|429|600
1712069100000|2024-04-02 14:45:00|430|428|429|427|431|429|428|427|13000
1712069400000|2024-04-02 14:50:00|431|428|431|430|433|431|430|427|1900
1712069700000|2024-04-02 14:55:00|432|429|432|430|433|430|431|429|2000
1712070000000|2024-04-02 15:00:00|431|429|431|430|432|430|430|429|600
1712070300000|2024-04-02 15:05:00|433|431|434|432|434|433|433|431|1200
1712070600000|2024-04-02 15:10:00|433|433|434|432|434|433|433|432|1400
1712070900000|2024-04-02 15:15:00|433|431|433|431|434|432|433|431|800
1712071200000|2024-04-02 15:20:00|434|432|434|432|434|432|433|431|700
1712071500000|2024-04-02 15:25:00|433|431|432|430|434|431|432|430|1200
1712071800000|2024-04-02 15:30:00|433|431|431|430|433|431|431|430|0
1712072100000|2024-04-02 15:35:00|432|429|431|429|432|430|430|429|100
1712072400000|2024-04-02 15:40:00|430|430|432|429|432|431|430|429|400
1712072700000|2024-04-02 15:45:00|431|430|432|430|432|430|431|429|700
1712073000000|2024-04-02 15:50:00|431|429|431|429|432|430|431|429|400
1712073300000|2024-04-02 15:55:00|430|430|430|428|431|430|429|428|700
1712073600000|2024-04-02 16:00:00|431|429|430|428|431|429|429|428|300
1712073900000|2024-04-02 16:05:00|431|429|431|429|431|429|430|428|0
1712074200000|2024-04-02 16:10:00|432|430|431|430|432|430|431|429|0
1712074500000|2024-04-02 16:15:00|430|429|431|428|431|429|430|428|1000
1712074800000|2024-04-02 16:20:00|430|429|431|429|431|429|429|428|0
1712075100000|2024-04-02 16:25:00|430|430|431|429|431|430|430|429|200
1712075400000|2024-04-02 16:30:00|432|430|432|430|432|431|432|430|2200
1712075700000|2024-04-02 16:35:00||431||431||431||430|400
1712076000000|2024-04-02 16:40:00|433|430|431|429|433|430|431|429|300
1712076300000|2024-04-02 16:45:00|433|430|433|431|433|431|432|430|600
1712076600000|2024-04-02 16:50:00|432|432|433|431|433|432|432|431|2300
1712076900000|2024-04-02 16:55:00|432|430|433|431|433|432|432|430|1000
1712077200000|2024-04-02 17:00:00|434|432|434|431|443|440|433|431|4000
1712077500000|2024-04-02 17:05:00|433|430|431|429|433|431|431|429|4200
1712077800000|2024-04-02 17:10:00|430|428|430|428|430|428|429|428|3300
1712078100000|2024-04-02 17:15:00|429|427|428|427|429|427|428|427|1100
1712078400000|2024-04-02 17:20:00|||||||||500
1712078700000|2024-04-02 17:25:00|426|425|428|426|428|426|426|425|1900
1712079000000|2024-04-02 17:30:00|427|427|428|427|428|427|427|427|100
1712079300000|2024-04-02 17:35:00|429|426|429|427|429|427|428|426|1000
1712079600000|2024-04-02 17:40:00|428|426|428|426|429|427|427|426|300
1712079900000|2024-04-02 17:45:00|429|427|427|426|429|427|427|426|1100
1712080200000|2024-04-02 17:50:00|426|425|427|425|427|426|426|425|500
1712080500000|2024-04-02 17:55:00||426||426||426||425|200
1712080800000|2024-04-02 18:00:00|428|427|428|426|429|427|428|426|600
1712081100000|2024-04-02 18:05:00|429|427|428|427|429|427|428|426|100
1712081400000|2024-04-02 18:10:00|429||428||429||428||300
1712081700000|2024-04-02 18:15:00|429||428||429||428||0
1712082300000|2024-04-02 18:25:00||426||426||426||426|100
1712082600000|2024-04-02 18:30:00|427||428||428||427||0
1712082900000|2024-04-02 18:35:00|427|425|427|425|427|426|427|425|400
1712083200000|2024-04-02 18:40:00|||||||||1000
1712083500000|2024-04-02 18:45:00|||||||||1000
1712083800000|2024-04-02 18:50:00|426|426|427|425|427|426|426|425|900
1712084100000|2024-04-02 18:55:00|426|426|425|424|427|426|425|424|1600
1712084400000|2024-04-02 19:00:00|426|425|428|426|428|426|426|425|600
1712084700000|2024-04-02 19:05:00|427|425|428|426|428|426|427|425|100
1712085000000|2024-04-02 19:10:00|429|427|429|427|429|428|428|427|1800
1712085300000|2024-04-02 19:15:00|428|426|427|426|429|427|427|425|700
1712085600000|2024-04-02 19:20:00||425||425||426||425|200
1712085900000|2024-04-02 19:25:00|429|426|429|428|429|428|429|425|600
1712086200000|2024-04-02 19:30:00|430|429|431|430|431|430|430|428|2300
1712086500000|2024-04-02 19:35:00|||||||||700
1712086800000|2024-04-02 19:40:00|432|431|432|431|434|432|432|431|2600
1712087100000|2024-04-02 19:45:00|433|430|434|432|434|432|433|430|7200
1712087400000|2024-04-02 19:50:00|433|433|434|433|434|433|433|433|500
1712087700000|2024-04-02 19:55:00|435||438||438||435||4400
1712151000000|2024-04-03 13:30:00|431|428|435|433|436|434|430|427|12800
1712151300000|2024-04-03 13:35:00|434|432|433|430|435|433|431|429|1400
1712151600000|2024-04-03 13:40:00|432|431|430|428|433|432|430|428|200
1712151900000|2024-04-03 13:45:00|431|429|432|429|432|431|430|428|100
1712152200000|2024-04-03 13:50:00|431|430|433|431|433|432|431|429|2000
1712152500000|2024-04-03 13:55:00|432|432|434|432|434|433|432|430|200
1712152800000|2024-04-03 14:00:00|435|433|438|437|439|438|435|432|4700
1712153100000|2024-04-03 14:05:00|440|438|438|436|440|439|438|436|1200
1712153400000|2024-04-03 14:10:00|439|437|439|437|440|438|439|436|100
1712153700000|2024-04-03 14:15:00|438|436|436|435|439|436|436|434|300
1712154000000|2024-04-03 14:20:00|437|436|438|436|439|437|437|435|900
1712154300000|2024-04-03 14:25:00|439|437|441|439|442|440|438|436|1800
1712154600000|2024-04-03 14:30:00|440|438|439|437|441|439|439|436|1400
1712154900000|2024-04-03 14:35:00|440|438|440|438|441|439|439|437|1700
1712155200000|2024-04-03 14:40:00|439|439|440|438|440|439|436|434|1900
1712155500000|2024-04-03 14:45:00|441|439|440|438|441|439|439|437|500
1712155800000|2024-04-03 14:50:00|439|437|439|438|440|438|439|437|0
1712156100000|2024-04-03 14:55:00|440|439|440|438|440|439|439|437|4300
1712156400000|2024-04-03 15:00:00|439|437|440|438|440|438|439|437|400
1712156700000|2024-04-03 15:05:00|439|437|437|435|440|438|437|435|300
1712157000000|2024-04-03 15:10:00|436||437||437||436||1600
1712157300000|2024-04-03 15:15:00|436|434|434|433|436|434|434|432|2000
1712157600000|2024-04-03 15:20:00|433|432|434|432|434|433|433|432|900
1712157900000|2024-04-03 15:25:00|435|433|434|432|435|433|434|432|0
1712158200000|2024-04-03 15:30:00|433|431|432|430|433|431|432|430|600
1712158500000|2024-04-03 15:35:00||431||430||431||430|600
1712158800000|2024-04-03 15:40:00|433|431|432|430|433|432|432|430|700
1712159100000|2024-04-03 15:45:00||431||431||431||430|0
1712159400000|2024-04-03 15:50:00||430||431||431||430|700
1712159700000|2024-04-03 15:55:00|||||||||100
1712160000000|2024-04-03 16:00:00|433|432|433|432|433|432|433|431|1100
1712160300000|2024-04-03 16:05:00|435|433|434|432|435|433|434|432|2400
1712160600000|2024-04-03 16:10:00|433|431|433|431|433|431|433|431|1800
1712160900000|2024-04-03 16:15:00||432||432||432||432|100
1712161200000|2024-04-03 16:20:00|435|434|436|434|436|434|434|432|5100
1712161500000|2024-04-03 16:25:00|435|433|435|433|436|434|434|432|700
1712161800000|2024-04-03 16:30:00|434|434|435|433|435|434|434|432|0
1712162100000|2024-04-03 16:35:00|434|432|433|432|435|433|433|432|400
1712162400000|2024-04-03 16:40:00|434|433|434|432|435|433|433|432|500
1712162700000|2024-04-03 16:45:00|433|433|433|431|434|433|433|431|1200
1712163000000|2024-04-03 16:50:00|432||433||433||432||100
1712163300000|2024-04-03 16:55:00|432||433||433||432||100
1712163600000|2024-04-03 17:00:00|432||433||433||432||0
1712163900000|2024-04-03 17:05:00|432|433|436|435|436|435|432|433|4100
1712164200000|2024-04-03 17:10:00|435|434|437|435|437|436|435|433|2500
1712164500000|2024-04-03 17:15:00|436|434|437|435|437|435|436|434|900
1712164800000|2024-04-03 17:20:00|438|436|438|436|438|437|438|436|3800
1712165100000|2024-04-03 17:25:00|437|437|437|436|437|437|437|436|700
1712165400000|2024-04-03 17:30:00|438|437|438|436|438|437|438|436|2300
1712165700000|2024-04-03 17:35:00|437|435|437|435|437|435|437|435|2200
1712166000000|2024-04-03 17:40:00|436|434|436|434|436|435|436|434|800
1712166300000|2024-04-03 17:45:00||435||434||435||434|0
1712166600000|2024-04-03 17:50:00|437|435|437|435|438|436|437|435|200
1712166900000|2024-04-03 17:55:00|436|434|437|435|437|435|436|434|0
1712167200000|2024-04-03 18:00:00|436|436|436|435|437|436|436|435|800
1712167500000|2024-04-03 18:05:00|||||||||100
1712167800000|2024-04-03 18:10:00|435|434|434|433|435|434|434|432|400
1712168100000|2024-04-03 18:15:00|435||434||435||434||1600
1712168400000|2024-04-03 18:20:00|||||||||300
1712168700000|2024-04-03 18:25:00|||||||||400
1712169000000|2024-04-03 18:30:00|||||||||1900
1712169300000|2024-04-03 18:35:00|435|434|436|434|436|435|435|434|800
1712169600000|2024-04-03 18:40:00||435||435||435||434|500
1712169900000|2024-04-03 18:45:00|435|434|435|434|436|435|435|433|2500
1712170200000|2024-04-03 18:50:00|436|435|437|435|437|435|436|434|700
1712170500000|2024-04-03 18:55:00||436||435||436||435|100
1712170800000|2024-04-03 19:00:00|436||436||436||436||0
1712171100000|2024-04-03 19:05:00|435|434|435|434|435|435|435|434|2100
1712171400000|2024-04-03 19:10:00||433||434||434||433|400
1712171700000|2024-04-03 19:15:00||433||433||434||433|600
1712172000000|2024-04-03 19:20:00|434|432|433|432|434|432|433|432|700
1712172300000|2024-04-03 19:25:00|432|431|432|431|433|432|432|431|3700
1712172600000|2024-04-03 19:30:00|433|432|433|431|433|432|433|431|900
1712172900000|2024-04-03 19:35:00|434|432|434|432|434|433|434|432|200
1712173500000|2024-04-03 19:45:00|435|433|434|433|435|433|434|433|0
1712173800000|2024-04-03 19:50:00|433|432|434|432|434|433|433|432|2600
1712174100000|2024-04-03 19:55:00|435|433|435|432|435|433|434|432|0
1712237400000|2024-04-04 13:30:00|434|431|439|436|440|438|434|431|12800
1712237700000|2024-04-04 13:35:00|438|437|439|437|440|438|437|436|3500
1712238000000|2024-04-04 13:40:00|440|438|443|441|445|444|440|437|9500
1712238300000|2024-04-04 13:45:00|442|442|445|442|445|443|438|437|8800
1712238600000|2024-04-04 13:50:00|444|443|440|439|445|443|440|438|1000
1712238900000|2024-04-04 13:55:00|442|440|439|437|442|440|438|437|11900
1712239200000|2024-04-04 14:00:00|438|438|440|438|441|439|438|436|600
1712239500000|2024-04-04 14:05:00|441|439|444|442|444|442|441|438|2600
1712239800000|2024-04-04 14:10:00|445|443|444|441|445|444|443|441|5900
1712240100000|2024-04-04 14:15:00|443|442|443|441|444|443|443|441|1200
1712240400000|2024-04-04 14:20:00|444|442|443|441|445|444|442|441|2300
1712240700000|2024-04-04 14:25:00|442||443||443||442||300
1712241000000|2024-04-04 14:30:00|442|440|442|440|443|441|441|440|7800
1712241300000|2024-04-04 14:35:00|443|441|443|441|444|443|442|440|3400
1712241600000|2024-04-04 14:40:00|442|440|443|441|443|442|442|440|1500
1712241900000|2024-04-04 14:45:00|442|442|442|441|443|442|442|440|700
1712242200000|2024-04-04 14:50:00|443|440|443|441|443|442|442|440|900
1712242500000|2024-04-04 14:55:00|442|440|440|438|443|440|439|437|1100
1712242800000|2024-04-04 15:00:00|441|439|439|438|441|439|439|438|800
1712243100000|2024-04-04 15:05:00|440|439|440|438|440|439|439|438|600
1712243400000|2024-04-04 15:10:00|439|437|439|437|439|438|439|437|600
1712243700000|2024-04-04 15:15:00|438|436|437|435|438|437|436|435|1500
1712244000000|2024-04-04 15:20:00|436|436|438|436|438|436|436|436|5300
1712244300000|2024-04-04 15:25:00|440|438|440|438|440|439|439|437|500
1712244600000|2024-04-04 15:30:00|442|440|441|440|442|440|441|440|800
1712244900000|2024-04-04 15:35:00|440|439|443|441|443|441|440|439|2000
1712245200000|2024-04-04 15:40:00|444|442|444|443|445|444|443|442|4600
1712245500000|2024-04-04 15:45:00|445|444|445|443|445|444|445|443|1900
1712245800000|2024-04-04 15:50:00|444|444|442|440|444|444|442|440|2200
1712246100000|2024-04-04 15:55:00|444|441|444|442|444|442|444|440|700
1712246400000|2024-04-04 16:00:00|443|441|442|440|444|442|442|440|1000
1712246700000|2024-04-04 16:05:00|441|441|442|441|442|441|440|439|900
1712247300000|2024-04-04 16:15:00|443|440|444|443|444|443|443|440|600
1712247600000|2024-04-04 16:20:00|445|444|446|444|446|445|445|444|1000
1712247900000|2024-04-04 16:25:00|445|443|445|443|446|443|445|443|800
1712248200000|2024-04-04 16:30:00|444|444|444|443|444|444|444|442|4100
1712248500000|2024-04-04 16:35:00|443|442|443|442|444|442|443|442|1100
1712248800000|2024-04-04 16:40:00|442|441|442|441|442|441|442|441|2100
1712249100000|2024-04-04 16:45:00|||||||||100
1712249400000|2024-04-04 16:50:00|444|442|443|441|444|442|443|441|3200
1712249700000|2024-04-04 16:55:00|442||442||442||442||1700
1712250000000|2024-04-04 17:00:00|441|440|440|438|441|440|440|438|1100
1712250300000|2024-04-04 17:05:00|439|437|439|438|439|438|438|437|700
1712250600000|2024-04-04 17:10:00|440|437|439|437|440|437|439|437|400
1712250900000|2024-04-04 17:15:00|440|438|440|438|440|439|440|438|1100
1712251200000|2024-04-04 17:20:00|||||||||100
1712251500000|2024-04-04 17:25:00|439||439||439||439||100
1712251800000|2024-04-04 17:30:00|440|439|441|439|441|439|440|438|300
1712252100000|2024-04-04 17:35:00|442|440|442|440|442|441|442|440|300
1712252400000|2024-04-04 17:40:00|441||441||442||441||1000
1712252700000|2024-04-04 17:45:00|442|439|442|441|442|441|442|439|900
1712253000000|2024-04-04 17:50:00|444|442|444|442|444|442|443|442|1300
1712253300000|2024-04-04 17:55:00|443|443|444|442|444|443|443|442|1100
1712253600000|2024-04-04 18:00:00|445|443|444|442|445|444|444|442|1200
1712253900000|2024-04-04 18:05:00|443|441|443|441|443|441|443|441|1600
1712254200000|2024-04-04 18:10:00|442|440|440|439|442|440|440|438|1200
1712254500000|2024-04-04 18:15:00|441|440|440|438|441|440|440|438|1200
1712254800000|2024-04-04 18:20:00|441|439|441|439|441|439|441|438|400
1712255100000|2024-04-04 18:25:00|442|440|439|437|442|440|439|437|1300
1712255400000|2024-04-04 18:30:00|438|436|437|435|438|437|437|435|2200
1712255700000|2024-04-04 18:35:00|436|436|440|438|440|438|436|435|600
1712256000000|2024-04-04 18:40:00|439|437|438|436|439|437|438|436|100
1712256300000|2024-04-04 18:45:00|439|437|440|438|440|438|439|436|500
1712256600000|2024-04-04 18:50:00|439|437|438|437|439|437|438|437|600
1712256900000|2024-04-04 18:55:00|437|436|436|435|437|437|436|435|3500
1712257200000|2024-04-04 19:00:00||434||434||435||434|6200
1712257500000|2024-04-04 19:05:00||435||435||435||434|5500
1712257800000|2024-04-04 19:10:00||434||435||435||434|2400
1712258100000|2024-04-04 19:15:00|435|433|434|433|435|433|434|432|3500
1712258400000|2024-04-04 19:20:00|||||||||300
1712258700000|2024-04-04 19:25:00|435|434|434|433|435|434|434|432|5800
1712259000000|2024-04-04 19:30:00|433|432|435|434|435|434|433|432|1000
1712259300000|2024-04-04 19:35:00|436|433|435|433|436|433|435|433|3100
1712259600000|2024-04-04 19:40:00||434||434||434||434|100
1712259900000|2024-04-04 19:45:00|436|435|436|435|436|435|436|435|1900
1712260200000|2024-04-04 19:50:00|||||||||1300
1712260500000|2024-04-04 19:55:00|434|434|436|433|436|434|434|433|8700
1712323800000|2024-04-05 13:30:00|431|425|433|430|433|431|428|425|1100
1712324100000|2024-04-05 13:35:00|432|431|428|425|433|432|427|425|6000
1712324400000|2024-04-05 13:40:00|427|426|433|430|435|432|427|425|8200
1712324700000|2024-04-05 13:45:00|432|431|432|429|434|431|430|429|8200
1712325000000|2024-04-05 13:50:00|433|430|434|432|434|433|432|430|1000
1712325300000|2024-04-05 13:55:00|433|433|434|432|435|434|433|432|200
1712325600000|2024-04-05 14:00:00|435|433|435|433|436|435|435|432|900
1712325900000|2024-04-05 14:05:00|436|434|436|434|437|436|433|432|1700
1712326200000|2024-04-05 14:10:00|435|435|435|433|436|435|435|432|3900
1712326500000|2024-04-05 14:15:00|434|434|433|431|434|434|433|431|400
1712326800000|2024-04-05 14:20:00|432|432|432|430|432|432|431|430|100
1712327100000|2024-04-05 14:25:00|431|429|430|429|432|430|430|428|1000
1712327400000|2024-04-05 14:30:00|429|428|434|431|434|432|429|428|1800
1712327700000|2024-04-05 14:35:00|433|430|433|431|434|432|432|430|200
1712328000000|2024-04-05 14:40:00|434|432|434|432|435|433|433|431|3200
1712328300000|2024-04-05 14:45:00|435|433|436|433|436|434|434|432|2700
1712328600000|2024-04-05 14:50:00|435|432|435|433|435|434|434|432|0
1712328900000|2024-04-05 14:55:00|436|434|436|435|437|435|436|433|1100
1712329200000|2024-04-05 15:00:00|437|434|436|435|437|435|435|434|3900
1712329500000|2024-04-05 15:05:00|435|434|436|434|437|435|435|434|800
1712329800000|2024-04-05 15:10:00|435|433|433|431|436|434|432|431|1900
1712330100000|2024-04-05 15:15:00|431|430|431|430|432|430|430|428|8100
1712330400000|2024-04-05 15:20:00|430|429|430|428|430|429|430|428|3700
1712330700000|2024-04-05 15:25:00|429|429|428|427|429|429|427|426|700
1712331000000|2024-04-05 15:30:00|429|428|429|427|430|428|428|427|600
1712331300000|2024-04-05 15:35:00|430|428|432|430|432|430|430|427|1400
1712331600000|2024-04-05 15:40:00|431|431|432|430|432|431|431|429|100
1712331900000|2024-04-05 15:45:00|433|431|432|429|433|431|431|429|0
1712332200000|2024-04-05 15:50:00|431|430|432|430|432|431|431|429|200
1712332500000|2024-04-05 15:55:00|431|429|432|430|432|431|431|429|0
1712332800000|2024-04-05 16:00:00|431|429|433|430|433|432|431|429|100
1712333100000|2024-04-05 16:05:00|432|431|432|430|433|431|431|429|0
1712333400000|2024-04-05 16:10:00||431||431||431||430|2700
1712333700000|2024-04-05 16:15:00|433|430|433|432|433|432|433|430|200
1712334000000|2024-04-05 16:20:00|432|431|433|431|433|432|432|431|0
1712334300000|2024-04-05 16:25:00|432|430|432|431|433|432|432|430|900
1712334600000|2024-04-05 16:30:00|433|432|433|431|433|432|432|430|1400
1712334900000|2024-04-05 16:35:00|432|432|433|431|433|432|432|431|1300
1712335200000|2024-04-05 16:40:00|432|430|432|431|433|431|432|430|100
1712335500000|2024-04-05 16:45:00|431|430|431|429|432|430|430|429|100
1712335800000|2024-04-05 16:50:00|432|430|432|431|432|431|431|429|100
1712336100000|2024-04-05 16:55:00|433|432|433|431|433|432|433|431|900
1712336400000|2024-04-05 17:00:00||432||432||432||431|300
1712336700000|2024-04-05 17:05:00|435|431|434|432|435|433|433|431|300
1712337000000|2024-04-05 17:10:00|433|433|433|431|433|433|433|431|1100
1712337300000|2024-04-05 17:15:00||432||431||432||431|600
1712337600000|2024-04-05 17:20:00||432||432||432||431|100
1712337900000|2024-04-05 17:25:00|432|431|433|431|433|432|432|431|200
1712338200000|2024-04-05 17:30:00||432||432||432||431|0
1712338500000|2024-04-05 17:35:00|||||||||800
1712338800000|2024-04-05 17:40:00|432|431|433|431|433|431|432|431|900
1712339400000|2024-04-05 17:50:00|||||||||100
1712339700000|2024-04-05 17:55:00|432|430|433|431|433|431|432|430|2700
1712340000000|2024-04-05 18:00:00|432|430|432|430|432|430|432|430|100
1712340300000|2024-04-05 18:05:00|433|431|433|431|433|432|432|430|500
1712340600000|2024-04-05 18:10:00|432||433||433||432||100
1712340900000|2024-04-05 18:15:00|434|432|434|432|434|432|434|432|1700
1712341200000|2024-04-05 18:20:00|433|431|433|431|434|432|433|431|400
1712341500000|2024-04-05 18:25:00|434|432|433|431|434|432|432|431|2200
1712341800000|2024-04-05 18:30:00||432||431||432||431|400
1712342100000|2024-04-05 18:35:00||432||431||432||431|100
1712342400000|2024-04-05 18:40:00||432||431||432||431|700
1712342700000|2024-04-05 18:45:00||432||431||432||431|300
1712343000000|2024-04-05 18:50:00|432|430|430|428|432|430|429|428|1200
1712343300000|2024-04-05 18:55:00||429||428||429||428|100
1712343600000|2024-04-05 19:00:00|431|429|432|430|432|430|431|428|500
1712343900000|2024-04-05 19:05:00|431|429|431|429|432|430|430|428|3700
1712344200000|2024-04-05 19:10:00|430||430||431||430||200
1712344500000|2024-04-05 19:15:00|431|430|432|430|432|431|431|429|1100
1712344800000|2024-04-05 19:20:00||431||431||431||431|700
1712345100000|2024-04-05 19:25:00|||||||||4300
1712345400000|2024-04-05 19:30:00|||||||||100
1712345700000|2024-04-05 19:35:00|431|430|432|431|432|431|430|429|3900
1712346000000|2024-04-05 19:40:00|431|430|431|429|431|431|431|429|400
1712346300000|2024-04-05 19:45:00||430||430||430||429|2500
1712346600000|2024-04-05 19:50:00|430|429|432|431|432|431|430|429|3500
1712346900000|2024-04-05 19:55:00|433|432|435|430|435|432|433|430|6300
1712583000000|2024-04-08 13:30:00|446|441|442|440|451|449|442|440|11900
1712583300000|2024-04-08 13:35:00|443|441|438|437|445|443|438|437|12100
1712583600000|2024-04-08 13:40:00|439|438|439|438|440|438|438|437|6600
1712583900000|2024-04-08 13:45:00|438|437|439|438|440|439|438|437|15300
1712584200000|2024-04-08 13:50:00|438|437|438|437|438|437|436|435|13600
1712584500000|2024-04-08 13:55:00|437|436|435|433|437|436|434|432|6300
1712584800000|2024-04-08 14:00:00|434|432|434|432|435|434|434|432|900
1712585100000|2024-04-08 14:05:00|433|431|431|430|433|431|431|428|2700
1712585400000|2024-04-08 14:10:00|432|431|433|431|433|432|432|430|1200
1712585700000|2024-04-08 14:15:00|432|430|429|428|433|430|429|428|2800
1712586000000|2024-04-08 14:20:00|430|429|431|429|433|432|430|428|1200
1712586300000|2024-04-08 14:25:00|430|428|431|429|431|430|429|428|2400
1712586600000|2024-04-08 14:30:00|430|428|432|430|433|431|430|428|1200
1712586900000|2024-04-08 14:35:00|433|431|432|430|434|432|432|430|800
1712587200000|2024-04-08 14:40:00|431|431|432|430|433|431|431|430|500
1712587500000|2024-04-08 14:45:00|431|431|433|430|433|431|431|430|100
1712587800000|2024-04-08 14:50:00|432|431|435|432|435|433|432|430|1000
1712588100000|2024-04-08 14:55:00|434|433|435|433|435|433|434|432|100
1712588400000|2024-04-08 15:00:00|434|432|435|433|435|433|432|431|1700
1712588700000|2024-04-08 15:05:00|436|435|436|434|436|435|435|433|1500
1712589000000|2024-04-08 15:10:00|435||435||435||435||0
1712589300000|2024-04-08 15:15:00|434|433|434|431|435|433|434|431|700
1712589600000|2024-04-08 15:20:00|435|432|434|432|435|433|434|431|0
1712589900000|2024-04-08 15:25:00|433|431|433|431|434|432|432|431|700
1712590200000|2024-04-08 15:30:00|432|430|432|430|433|431|431|430|600
1712590500000|2024-04-08 15:35:00|433|431|433|432|433|432|433|430|300
1712590800000|2024-04-08 15:40:00|434|431|434|432|434|432|434|431|400
1712591100000|2024-04-08 15:45:00|433|433|433|432|433|433|432|431|2000
1712591400000|2024-04-08 15:50:00|432|431|432|430|434|432|432|430|900
1712591700000|2024-04-08 15:55:00|431|429|431|430|431|430|431|429|700
1712592000000|2024-04-08 16:00:00|432|429|432|430|432|431|431|429|100
1712592300000|2024-04-08 16:05:00|433|431|433|431|433|431|432|430|100
1712592600000|2024-04-08 16:10:00|432|430|432|431|433|431|432|430|0
1712592900000|2024-04-08 16:15:00|433|430|433|431|433|432|433|430|100
1712593200000|2024-04-08 16:20:00|431|430|431|429|431|431|430|429|1300
1712593500000|2024-04-08 16:25:00||430||429||430||429|0
1712593800000|2024-04-08 16:30:00|432|430|432|430|432|431|432|430|2000
1712594100000|2024-04-08 16:35:00|431|429|431|429|432|430|431|429|0
1712594400000|2024-04-08 16:40:00|432|430|432|430|432|430|431|429|2400
1712594700000|2024-04-08 16:45:00||431||431||431||431|0
1712595000000|2024-04-08 16:50:00|433|432|432|431|433|432|432|431|1300
1712595300000|2024-04-08 16:55:00|433|430|432|430|433|430|431|429|2200
1712595600000|2024-04-08 17:00:00|431|429|432|430|432|430|431|429|0
1712595900000|2024-04-08 17:05:00|431|431|431|430|431|431|431|430|500
1712596200000|2024-04-08 17:10:00|432|429|432|430|432|430|432|429|100
1712596500000|2024-04-08 17:15:00|431|429|432|431|432|431|431|429|0
1712596800000|2024-04-08 17:20:00|431|430|431|430|432|430|431|429|100
1712597100000|2024-04-08 17:25:00|430|429|430|429|430|429|430|429|500
1712597400000|2024-04-08 17:30:00||428||428||428||428|3500
1712597700000|2024-04-08 17:35:00|429|429|430|428|430|429|429|428|400
1712598000000|2024-04-08 17:40:00|429|429|430|428|430|429|429|428|500
1712598300000|2024-04-08 17:45:00|429|429|430|428|430|429|429|428|7100
1712598600000|2024-04-08 17:50:00|429||429||429||429||0
1712598900000|2024-04-08 17:55:00|430|429|430|429|430|429|430|429|300
1712599500000|2024-04-08 18:05:00|429|428|430|428|430|428|429|428|1600
1712599800000|2024-04-08 18:10:00|428|427|429|427|429|427|428|426|1400
1712600100000|2024-04-08 18:15:00|428|428|429|427|429|428|428|427|500
1712600400000|2024-04-08 18:20:00|428|426|429|427|429|428|428|426|300
1712600700000|2024-04-08 18:25:00||428||428||428||427|0
1712601000000|2024-04-08 18:30:00|430|429|430|429|430|429|430|429|1700
1712601300000|2024-04-08 18:35:00|||||||||700
1712601600000|2024-04-08 18:40:00|||||||||2100
1712601900000|2024-04-08 18:45:00||428||428||428||428|200
1712602200000|2024-04-08 18:50:00|||||||||100
1712602500000|2024-04-08 18:55:00||429||428||429||428|300
1712602800000|2024-04-08 19:00:00|429||430||430||429||600
1712603100000|2024-04-08 19:05:00||429||428||429||428|300
1712603400000|2024-04-08 19:10:00|||||||||100
1712603700000|2024-04-08 19:15:00|429||430||430||429||200
1712604000000|2024-04-08 19:20:00|428|426|428|426|428|426|428|426|2000
1712604300000|2024-04-08 19:25:00||427||427||427||427|200
1712604600000|2024-04-08 19:30:00||426||426||426||426|100
1712604900000|2024-04-08 19:35:00||427||427||427||427|200
1712605200000|2024-04-08 19:40:00|429|428|429|428|430|428|429|428|3400
1712605500000|2024-04-08 19:45:00|||||||||400
1712605800000|2024-04-08 19:50:00|||||||||100
1712606100000|2024-04-08 19:55:00|430|429|430|429|430|429|430|429|8800
1712669400000|2024-04-09 13:30:00|426|425|430|427|432|430|424|423|7100
1712669700000|2024-04-09 13:35:00|429|426|426|424|429|427|424|422|3000
1712670000000|2024-04-09 13:40:00|425|423|425|423|426|424|422|421|6200
1712670300000|2024-04-09 13:45:00|426|422|424|423|426|425|423|421|2000
1712670600000|2024-04-09 13:50:00|423|422|425|423|425|424|422|421|900
1712670900000|2024-04-09 13:55:00|424|422|425|422|425|423|423|422|800
1712671200000|2024-04-09 14:00:00|424|423|424|422|425|423|422|421|600
1712671500000|2024-04-09 14:05:00|423|421|423|422|425|423|422|421|200
1712671800000|2024-04-09 14:10:00|424|423|424|422|424|423|424|422|0
1712672100000|2024-04-09 14:15:00|423|423|423|421|424|423|422|421|600
1712672400000|2024-04-09 14:20:00|424|422|425|423|425|423|424|421|1600
1712672700000|2024-04-09 14:25:00|424|422|421|420|425|422|421|420|3300
1712673000000|2024-04-09 14:30:00|420|419|420|419|421|419|419|418|9700
1712673300000|2024-04-09 14:35:00|421|418|418|417|421|419|418|417|1500
1712673600000|2024-04-09 14:40:00|417|416|416|414|419|417|415|414|3400
1712673900000|2024-04-09 14:45:00|417|415|416|414|418|416|416|414|300
1712674200000|2024-04-09 14:50:00|417|415|418|416|418|416|417|414|2300
1712674500000|2024-04-09 14:55:00|417|415|418|417|418|417|416|414|1000
1712674800000|2024-04-09 15:00:00|419|416|419|417|419|417|419|416|1100
1712675100000|2024-04-09 15:05:00|418|416|418|416|418|417|418|416|400
1712675400000|2024-04-09 15:10:00|417|417|418|416|418|417|417|416|900
1712675700000|2024-04-09 15:15:00|419|417|419|417|419|417|418|417|4200
1712676000000|2024-04-09 15:20:00|418|416|418|416|418|416|418|416|200
1712676300000|2024-04-09 15:25:00|417|417|418|416|418|417|417|416|300
1712676600000|2024-04-09 15:30:00|417|415|416|413|418|415|415|413|1000
1712676900000|2024-04-09 15:35:00|415|414|414|412|416|414|413|412|1300
1712677200000|2024-04-09 15:40:00|413|413|414|412|414|413|413|412|1300
1712677500000|2024-04-09 15:45:00|413|413|416|414|416|414|413|412|1600
1712677800000|2024-04-09 15:50:00|417|415|417|415|417|415|417|414|1300
1712678100000|2024-04-09 15:55:00|418|416|419|417|419|417|418|415|400
1712678400000|2024-04-09 16:00:00|418|416|419|417|419|417|418|416|1200
1712678700000|2024-04-09 16:05:00|418||419||419||418||0
1712679000000|2024-04-09 16:10:00|418|418|420|419|420|419|418|418|2500
1712679300000|2024-04-09 16:15:00||418||418||419||418|100
1712679600000|2024-04-09 16:20:00||419||418||419||418|0
1712679900000|2024-04-09 16:25:00||419||418||419||418|200
1712680200000|2024-04-09 16:30:00|||||||||200
1712680500000|2024-04-09 16:35:00|419|419|419|418|419|419|419|418|300
1712680800000|2024-04-09 16:40:00|||||||||1100
1712681100000|2024-04-09 16:45:00||417||418||418||417|1100
1712681400000|2024-04-09 16:50:00|418|417|418|417|418|418|418|417|2900
1712681700000|2024-04-09 16:55:00|417|416|417|415|418|416|417|415|1000
1712682000000|2024-04-09 17:00:00|418|416|418|416|418|416|417|415|800
1712682300000|2024-04-09 17:05:00|417|417|418|416|418|417|417|416|500
1712682600000|2024-04-09 17:10:00|417|417|417|416|417|417|417|415|0
1712682900000|2024-04-09 17:15:00||415||416||416||415|100
1712683200000|2024-04-09 17:20:00|418|415|419|417|419|417|418|415|600
1712683500000|2024-04-09 17:25:00|420|418|420|418|420|418|419|416|300
1712683800000|2024-04-09 17:30:00|419|417|419|417|419|417|419|417|0
1712684100000|2024-04-09 17:35:00||418||418||418||417|100
1712684400000|2024-04-09 17:40:00|420|417|419|418|420|418|419|417|300
1712684700000|2024-04-09 17:45:00|418|417|419|417|419|417|418|417|100
1712685000000|2024-04-09 17:50:00|418|416|418|416|419|416|417|416|600
1712685300000|2024-04-09 17:55:00|417||418||418||417||0
1712685600000|2024-04-09 18:00:00|417|415|417|415|418|415|416|415|800
1712685900000|2024-04-09 18:05:00||416||416||416||416|0
1712686200000|2024-04-09 18:10:00|||||||||100
1712686500000|2024-04-09 18:15:00|418|417|419|417|419|417|418|417|700
1712687100000|2024-04-09 18:25:00|418|416|418|416|418|416|418|416|1300
1712687400000|2024-04-09 18:30:00|417||418||418||417||100
1712687700000|2024-04-09 18:35:00|417||417||418||417||800
1712688000000|2024-04-09 18:40:00||415||416||416||415|800
1712688300000|2024-04-09 18:45:00|416|415|416|415|416|416|416|415|500
1712688600000|2024-04-09 18:50:00|417|416|417|416|417|416|417|416|500
1712689200000|2024-04-09 19:00:00|416|415|416|415|417|415|416|415|900
1712689800000|2024-04-09 19:10:00|415|414|413|412|415|414|413|412|1800
1712690100000|2024-04-09 19:15:00|414|413|414|412|414|413|414|412|1000
1712690400000|2024-04-09 19:20:00||413||413||413||413|0
1712690700000|2024-04-09 19:25:00|415|414|416|414|416|415|415|414|3900
1712691000000|2024-04-09 19:30:00|415|415|416|415|416|415|415|415|2200
1712691300000|2024-04-09 19:35:00|415|414|415|414|415|414|415|414|1100
1712691600000|2024-04-09 19:40:00|416||415||416||415||400
1712691900000|2024-04-09 19:45:00|416||415||416||415||1100
1712692200000|2024-04-09 19:50:00|414|413|416|415|416|415|414|413|2800
1712692500000|2024-04-09 19:55:00|415|414|416|414|416|415|415|414|4500
1712755800000|2024-04-10 13:30:00|411|410|409|406|411|410|406|403|12500
1712756100000|2024-04-10 13:35:00|410|407|410|408|412|409|409|407|1800
1712756400000|2024-04-10 13:40:00|409|409|414|412|414|412|409|407|8000
1712756700000|2024-04-10 13:45:00|413|409|409|407|413|411|408|407|3100
1712757000000|2024-04-10 13:50:00|408|408|412|411|414|412|408|407|5700
1712757300000|2024-04-10 13:55:00|411|410|412|410|413|411|411|410|400
1712757600000|2024-04-10 14:00:00|411|409|413|411|414|412|410|409|1000
1712757900000|2024-04-10 14:05:00|414|412|414|412|414|413|412|410|1800
1712758200000|2024-04-10 14:10:00|413|411|415|413|415|413|413|411|400
1712758500000|2024-04-10 14:15:00|414|412|416|413|416|414|413|411|2300
1712758800000|2024-04-10 14:20:00|415|412|415|413|416|414|414|412|800
1712759100000|2024-04-10 14:25:00|416|414|416|414|417|416|415|413|1300
1712759400000|2024-04-10 14:30:00|415|413|415|414|416|414|414|412|600
1712759700000|2024-04-10 14:35:00|416|415|413|412|416|415|413|412|2600
1712760000000|2024-04-10 14:40:00|414|413|414|412|415|414|414|412|600
1712760300000|2024-04-10 14:45:00|415|413|411|410|415|413|411|410|1200
1712760600000|2024-04-10 14:50:00|412||411||412||411||1400
1712760900000|2024-04-10 14:55:00|410|409|411|409|411|409|410|409|400
1712761200000|2024-04-10 15:00:00|410|410|411|409|412|410|410|409|1300
1712761500000|2024-04-10 15:05:00|412|410|410|409|412|410|410|409|300
1712761800000|2024-04-10 15:10:00|411||411||411||411||500
1712762100000|2024-04-10 15:15:00|412|410|412|410|412|410|412|409|600
1712762400000|2024-04-10 15:20:00|413|411|413|411|414|412|413|410|2400
1712762700000|2024-04-10 15:25:00|412|412|413|411|413|412|412|411|1100
1712763000000|2024-04-10 15:30:00|412|410|413|411|413|412|412|410|1800
1712763300000|2024-04-10 15:35:00|412|410|413|411|413|411|412|410|100
1712763600000|2024-04-10 15:40:00|412|410|412|410|412|410|412|410|0
1712763900000|2024-04-10 15:45:00|411|411|413|411|413|411|411|410|900
1712764200000|2024-04-10 15:50:00||412||411||412||411|0
1712764500000|2024-04-10 15:55:00|412||412||412||412||100
1712764800000|2024-04-10 16:00:00||410||411||411||410|200
1712765100000|2024-04-10 16:05:00|413|412|412|411|413|412|412|410|700
1712765400000|2024-04-10 16:10:00|413|412|413|412|413|412|413|412|400
1712765700000|2024-04-10 16:15:00|412|411|412|411|413|411|412|411|200
1712766000000|2024-04-10 16:20:00|413|410|415|413|415|413|413|410|3500
1712766300000|2024-04-10 16:25:00|416|414|415|414|416|414|415|413|3600
1712766600000|2024-04-10 16:30:00|416|413|416|415|416|415|415|413|500
1712766900000|2024-04-10 16:35:00|417|416|416|415|417|416|416|415|400
1712767200000|2024-04-10 16:40:00|417|416|418|416|418|416|417|416|2200
1712767500000|2024-04-10 16:45:00|417|415|416|414|417|415|416|414|200
1712767800000|2024-04-10 16:50:00|417|415|417|415|417|415|417|415|200
1712768100000|2024-04-10 16:55:00|416|416|416|415|417|416|416|415|0
1712768400000|2024-04-10 17:00:00|414|412|414|411|414|413|414|411|2200
1712768700000|2024-04-10 17:05:00|413|412|415|413|415|413|412|411|1300
1712769000000|2024-04-10 17:10:00||414||413||414||413|0
1712769300000|2024-04-10 17:15:00||414||414||414||413|1000
1712769600000|2024-04-10 17:20:00|416|415|418|416|418|417|416|414|2100
1712769900000|2024-04-10 17:25:00|417|417|416|414|417|417|416|414|2300
1712770200000|2024-04-10 17:30:00|415|415|416|415|417|416|415|415|3600
1712770500000|2024-04-10 17:35:00|415|414|415|414|416|414|415|414|400
1712770800000|2024-04-10 17:40:00||413||413||413||413|2700
1712771100000|2024-04-10 17:45:00|416|414|416|414|416|415|415|413|1600
1712771400000|2024-04-10 17:50:00|415||416||416||415||0
1712771700000|2024-04-10 17:55:00|417|415|417|415|418|416|417|415|700
1712772000000|2024-04-10 18:00:00|416||416||417||416||100
1712772300000|2024-04-10 18:05:00||414||415||415||414|0
1712772600000|2024-04-10 18:10:00||414||415||415||414|100
1712772900000|2024-04-10 18:15:00|417|416|416|414|417|416|415|414|1400
1712773200000|2024-04-10 18:20:00|415||415||415||415||0
1712773500000|2024-04-10 18:25:00|414|413|414|413|414|413|414|413|600
1712773800000|2024-04-10 18:30:00|413|412|413|411|414|412|413|411|400
1712774100000|2024-04-10 18:35:00|412||413||413||412||7700
1712774400000|2024-04-10 18:40:00|412|412|414|412|414|412|412|411|1100
1712774700000|2024-04-10 18:45:00|413||414||414||413||600
1712775000000|2024-04-10 18:50:00|413||413||414||413||0
1712775300000|2024-04-10 18:55:00||411||411||411||411|200
1712775600000|2024-04-10 19:00:00|412|410|411|410|412|410|411|410|17500
1712775900000|2024-04-10 19:05:00|412|409|414|412|414|413|412|409|1800
1712776200000|2024-04-10 19:10:00||413||412||413||412|0
1712776500000|2024-04-10 19:15:00|415|413|416|414|417|415|415|413|600
1712776800000|2024-04-10 19:20:00|415|415|416|415|417|415|415|415|100
1712777100000|2024-04-10 19:25:00|417|416|416|415|417|416|416|415|1100
1712777400000|2024-04-10 19:30:00|415|414|416|414|416|415|415|414|300
1712777700000|2024-04-10 19:35:00|415|415|414|413|415|415|414|413|200
1712778000000|2024-04-10 19:40:00|415||415||415||415||800
1712778300000|2024-04-10 19:45:00|414||414||414||414||700
1712778600000|2024-04-10 19:50:00|||||||||2300
1712778900000|2024-04-10 19:55:00|416|414|417|415|417|415|416|414|8000
1712842200000|2024-04-11 13:30:00|418|414|418|415|420|417|415|413|0
1712842500000|2024-04-11 13:35:00|417|414|415|412|418|417|414|412|0
1712842800000|2024-04-11 13:40:00|414|413|412|410|415|413|412|410|0
1712843100000|2024-04-11 13:45:00|413|411|412|410|413|411|411|409|0
1712843400000|2024-04-11 13:50:00|413|409|413|411|416|413|411|409|0
1712843700000|2024-04-11 13:55:00|414|412|415|413|416|414|414|411|0
1712844000000|2024-04-11 14:00:00|416|414|414|413|416|414|413|411|0
1712844300000|2024-04-11 14:05:00|413|412|412|410|413|412|412|410|0
1712844600000|2024-04-11 14:10:00|413|411|412|411|414|411|412|410|0
1712844900000|2024-04-11 14:15:00|411|410|411|409|412|411|411|409|0
1712845200000|2024-04-11 14:20:00|412|410|411|409|413|410|411|409|0
1712845500000|2024-04-11 14:25:00|412|410|411|409|412|410|410|409|0
1712845800000|2024-04-11 14:30:00|410|410|411|409|413|411|410|409|0
1712846100000|2024-04-11 14:35:00|412|410|411|409|413|411|411|409|0
1712846400000|2024-04-11 14:40:00|410|407|409|407|410|407|409|407|0
1712846700000|2024-04-11 14:45:00|408|408|408|407|409|408|408|407|0
1712847000000|2024-04-11 14:50:00|409|406|408|406|409|407|407|405|0
1712847300000|2024-04-11 14:55:00|407|404|405|403|408|405|405|403|0
1712847600000|2024-04-11 15:00:00|406|404|406|404|406|404|405|403|0
1712847900000|2024-04-11 15:05:00|405|403|403|402|406|403|403|402|0
1712848200000|2024-04-11 15:10:00|404|403|405|403|405|404|404|403|0
1712848500000|2024-04-11 15:15:00|404||405||405||404||0
1712848800000|2024-04-11 15:20:00|404|404|404|403|405|404|404|403|0
1712849100000|2024-04-11 15:25:00|405|402|405|403|405|404|405|402|0
1712849700000|2024-04-11 15:35:00|406|404|407|406|407|406|406|404|0
1712850000000|2024-04-11 15:40:00|408||407||408||407||0
1712850300000|2024-04-11 15:45:00|408|405|408|406|408|406|407|405|0
1712850600000|2024-04-11 15:50:00|407|405|408|406|408|407|407|405|0
1712850900000|2024-04-11 15:55:00|409|407|409|407|409|408|408|406|0
1712851200000|2024-04-11 16:00:00|410|408|410|408|410|408|409|407|0
1712851500000|2024-04-11 16:05:00|411|409|410|408|411|409|410|408|0
1712851800000|2024-04-11 16:10:00|411|409|410|409|411|409|410|408|0
1712852100000|2024-04-11 16:15:00|411|408|410|408|411|409|409|408|0
1712852400000|2024-04-11 16:20:00|409|407|408|406|409|407|407|406|0
1712852700000|2024-04-11 16:25:00|407||408||408||407||0
1712853000000|2024-04-11 16:30:00|407||408||408||407||0
1712853300000|2024-04-11 16:35:00|407||408||408||407||0
1712853600000|2024-04-11 16:40:00|407||408||408||407||0
1712853900000|2024-04-11 16:45:00|407|407|408|406|409|407|407|406|0
1712854200000|2024-04-11 16:50:00|409|407|410|407|410|409|408|407|0
1712854500000|2024-04-11 16:55:00|409|408|410|407|410|408|409|407|0
1712854800000|2024-04-11 17:00:00|409|408|409|408|410|408|408|406|0
1712855100000|2024-04-11 17:05:00|410||410||410||409||0
1712855400000|2024-04-11 17:10:00|409||410||410||409||0
1712855700000|2024-04-11 17:15:00|411|409|412|410|412|410|411|409|0
1712856000000|2024-04-11 17:20:00|411|409|412|410|412|410|411|409|0
1712856300000|2024-04-11 17:25:00|411||411||412||411||0
1712856600000|2024-04-11 17:30:00|412|409|411|409|412|410|411|409|0
1712856900000|2024-04-11 17:35:00|412|410|410|408|412|410|410|408|0
1712857500000|2024-04-11 17:45:00||409||408||409||408|0
1712857800000|2024-04-11 17:50:00|412|409|411|410|412|410|411|409|0
1712858100000|2024-04-11 17:55:00|410|409|410|408|411|409|410|408|0
1712858400000|2024-04-11 18:00:00|409|409|410|408|410|409|409|408|0
1712859000000|2024-04-11 18:10:00|409||410||410||409||0
1712859300000|2024-04-11 18:15:00|409|409|410|409|410|409|409|409|0
1712859600000|2024-04-11 18:20:00|411|410|411|409|411|410|410|409|0
1712859900000|2024-04-11 18:25:00|410||410||411||410||0
1712860200000|2024-04-11 18:30:00|409|408|409|408|409|408|409|408|0
1712860500000|2024-04-11 18:35:00|410|409|410|409|410|409|410|408|0
1712860800000|2024-04-11 18:40:00||408||408||408||408|0
1712861100000|2024-04-11 18:45:00|409|407|409|407|409|407|409|407|0
1712861400000|2024-04-11 18:50:00||408||407||408||407|0
1712861700000|2024-04-11 18:55:00|408||408||409||408||0
1712862000000|2024-04-11 19:00:00|407|406|408|406|408|406|407|406|0
1712862900000|2024-04-11 19:15:00|407|407|408|407|408|407|407|407|0
1712865000000|2024-04-11 19:50:00|409|408|409|408|409|408|409|408|0
1712865300000|2024-04-11 19:55:00|410|409|410|407|410|409|409|407|0
1712928600000|2024-04-12 13:30:00|409|405|407|405|411|409|407|405|5400
1712928900000|2024-04-12 13:35:00|408|406|407|405|410|408|407|405|300
1712929200000|2024-04-12 13:40:00|406|406|404|402|408|406|404|402|1500
1712929500000|2024-04-12 13:45:00|403|401|403|402|404|402|401|400|4000
1712929800000|2024-04-12 13:50:00|404|401|403|401|404|402|402|400|1500
1712930100000|2024-04-12 13:55:00|404|402|405|402|405|403|404|401|500
1712930400000|2024-04-12 14:00:00|404|401|403|401|404|401|402|400|2000
1712930700000|2024-04-12 14:05:00|404|400|404|402|404|402|402|400|300
1712931000000|2024-04-12 14:10:00|403|401|404|402|404|403|402|401|200
1712931300000|2024-04-12 14:15:00|403|401|404|403|404|403|403|401|300
1712931600000|2024-04-12 14:20:00|||||||||500
1712931900000|2024-04-12 14:25:00||402||402||403||402|900
1712932200000|2024-04-12 14:30:00|405|403|404|402|405|403|404|402|100
1712932500000|2024-04-12 14:35:00|403|401|402|401|403|401|402|401|4300
1712932800000|2024-04-12 14:40:00|403|402|403|401|403|402|403|401|300
1712933100000|2024-04-12 14:45:00|402||402||402||402||100
1712933400000|2024-04-12 14:50:00|403|400|403|401|403|401|403|400|600
1712933700000|2024-04-12 14:55:00|402||402||403||402||0
1712934000000|2024-04-12 15:00:00|403|400|402|401|403|402|402|400|800
1712934300000|2024-04-12 15:05:00|403|400|402|400|403|401|402|400|200
1712934600000|2024-04-12 15:10:00|403|401|402|401|403|401|402|401|2400
1712934900000|2024-04-12 15:15:00|403||403||403||403||0
1712935200000|2024-04-12 15:20:00|402|400|401|400|402|400|401|400|200
1712935500000|2024-04-12 15:25:00|402||402||402||402||0
1712935800000|2024-04-12 15:30:00||401||400||401||400|200
1712936100000|2024-04-12 15:35:00||401||401||401||401|400
1712936400000|2024-04-12 15:40:00|401|400|401|400|401|400|401|400|4900
1712936700000|2024-04-12 15:45:00|400|399|399|398|400|399|399|398|6500
1712937000000|2024-04-12 15:50:00|398|397|399|397|400|398|398|396|2100
1712937300000|2024-04-12 15:55:00|400|398|399|398|400|398|399|397|400
1712937600000|2024-04-12 16:00:00|400|399|400|399|400|399|400|399|3500
1712937900000|2024-04-12 16:05:00|399|398|400|398|400|399|399|398|1700
1712938200000|2024-04-12 16:10:00|399|396|397|396|400|396|397|396|300
1712938500000|2024-04-12 16:15:00|398|395|394|393|398|395|394|393|4000
1712938800000|2024-04-12 16:20:00|395|394|395|393|395|394|395|393|2800
1712939100000|2024-04-12 16:25:00|396|394|396|394|396|394|395|393|200
1712939400000|2024-04-12 16:30:00|395||396||396||395||1200
1712939700000|2024-04-12 16:35:00|395|395|394|393|396|395|394|393|5100
1712940000000|2024-04-12 16:40:00|395||395||395||395||800
1712940300000|2024-04-12 16:45:00|394|394|393|392|394|394|393|392|2300
1712940600000|2024-04-12 16:50:00|394||394||394||394||2100
1712940900000|2024-04-12 16:55:00|395|393|394|392|395|394|394|392|500
1712941200000|2024-04-12 17:00:00|393|390|392|390|394|390|392|390|7600
1712941500000|2024-04-12 17:05:00|391|391|391|390|391|391|391|390|1500
1712941800000|2024-04-12 17:10:00|390|389|390|388|390|389|390|388|900
1712942100000|2024-04-12 17:15:00||389||389||389||388|300
1712942400000|2024-04-12 17:20:00|389|388|389|388|390|388|389|388|4200
1712942700000|2024-04-12 17:25:00|390|387|389|388|390|388|388|387|3800
1712943000000|2024-04-12 17:30:00|390|387|388|387|390|388|388|387|900
1712943300000|2024-04-12 17:35:00|389|386|389|387|389|387|389|386|2300
1712943600000|2024-04-12 17:40:00|390|388|390|388|391|389|390|388|1000
1712943900000|2024-04-12 17:45:00|391|389|390|388|391|390|390|388|1700
1712944200000|2024-04-12 17:50:00|391|389|391|389|392|390|391|388|2000
1712944500000|2024-04-12 17:55:00|392|390|391|389|392|390|391|389|1300
1712944800000|2024-04-12 18:00:00|390||391||392||390||100
1712945100000|2024-04-12 18:05:00|392|390|392|391|392|391|391|389|0
1712945400000|2024-04-12 18:10:00|391|390|391|389|391|390|391|389|500
1712945700000|2024-04-12 18:15:00|390|390|391|389|391|390|390|389|700
1712946000000|2024-04-12 18:20:00||390||389||390||389|0
1712946300000|2024-04-12 18:25:00|390|388|390|388|390|388|390|388|800
1712946600000|2024-04-12 18:30:00|389|387|388|387|389|387|388|387|300
1712946900000|2024-04-12 18:35:00|||||||||300
1712947200000|2024-04-12 18:40:00|387|386|389|387|389|387|387|386|3800
1712947500000|2024-04-12 18:45:00|388|386|388|386|388|386|387|386|4900
1712947800000|2024-04-12 18:50:00||387||387||387||387|0
1712948100000|2024-04-12 18:55:00|389|386|388|386|389|386|388|386|400
1712948400000|2024-04-12 19:00:00|387|385|386|385|387|385|386|385|1400
1712948700000|2024-04-12 19:05:00|387|386|389|387|389|387|387|385|300
1712949000000|2024-04-12 19:10:00|388|388|390|388|390|389|388|388|400
1712949300000|2024-04-12 19:15:00||389||389||389||388|2500
1712949600000|2024-04-12 19:20:00||388||389||389||388|3400
1712949900000|2024-04-12 19:25:00|391|390|392|390|393|391|391|390|7400
1712950200000|2024-04-12 19:30:00||391||391||391||391|0
1712950500000|2024-04-12 19:35:00|393|392|393|391|393|392|392|391|4100
1712950800000|2024-04-12 19:40:00||392||392||392||392|100
1712951400000|2024-04-12 19:50:00||391||392||392||391|600
1712951700000|2024-04-12 19:55:00|394||395||395||393||3600
1713187800000|2024-04-15 13:30:00|396|395|395|393|397|395|390|389|15100
1713188100000|2024-04-15 13:35:00|394|392|390|387|395|393|387|385|7400
1713188400000|2024-04-15 13:40:00|389|388|390|388|391|389|388|387|2200
1713188700000|2024-04-15 13:45:00|391|387|391|389|395|392|391|387|2300
1713189000000|2024-04-15 13:50:00|390|388|389|387|390|388|388|386|800
1713189300000|2024-04-15 13:55:00|388|386|392|390|392|391|388|386|500
1713189600000|2024-04-15 14:00:00|391|389|389|387|391|389|388|386|1300
1713189900000|2024-04-15 14:05:00|388|386|387|385|388|386|387|385|3000
1713190200000|2024-04-15 14:10:00|386|384|385|383|386|385|385|383|5900
1713190500000|2024-04-15 14:15:00|384|382|383|381|385|383|383|381|600
1713190800000|2024-04-15 14:20:00|384|382|385|383|385|383|383|382|400
1713191100000|2024-04-15 14:25:00|384|382|382|381|384|382|382|381|4900
1713191400000|2024-04-15 14:30:00|383|382|383|382|384|382|383|381|0
1713191700000|2024-04-15 14:35:00|384|381|383|382|384|382|382|381|1900
1713192000000|2024-04-15 14:40:00|382|381|383|381|383|382|382|381|1300
1713192300000|2024-04-15 14:45:00|382|382|382|380|382|382|381|380|1800
1713192600000|2024-04-15 14:50:00|383|381|382|380|383|381|382|380|1700
1713192900000|2024-04-15 14:55:00|381|381|382|380|382|381|381|380|3200
1713193200000|2024-04-15 15:00:00||381||381||381||380|100
1713193500000|2024-04-15 15:05:00||380||380||380||380|1500
1713193800000|2024-04-15 15:10:00||381||381||381||380|1400
1713194100000|2024-04-15 15:15:00||380||380||380||380|600
1713194400000|2024-04-15 15:20:00||381||381||381||380|500
1713194700000|2024-04-15 15:25:00||380||381||381||380|2600
1713195000000|2024-04-15 15:30:00||380||380||380||380|1200
1713195300000|2024-04-15 15:35:00||381||381||381||381|100
1713195600000|2024-04-15 15:40:00||380||380||380||380|400
1713195900000|2024-04-15 15:45:00||381||381||381||380|700
1713196200000|2024-04-15 15:50:00|||||||||4600
1713196800000|2024-04-15 16:00:00|||||||||400
1713197100000|2024-04-15 16:05:00||380||380||380||380|900
1713197400000|2024-04-15 16:10:00|381||381||381||381||100
1713197700000|2024-04-15 16:15:00|380|379|380|378|380|379|379|378|1900
1713198000000|2024-04-15 16:20:00|379|377|378|376|379|377|378|376|1100
1713198300000|2024-04-15 16:25:00|377|375|378|376|378|377|377|375|800
1713198600000|2024-04-15 16:30:00|377|375|376|375|378|376|376|375|4800
1713198900000|2024-04-15 16:35:00|||||||||900
1713199200000|2024-04-15 16:40:00|377|376|378|376|378|376|377|376|800
1713199500000|2024-04-15 16:45:00|377|377|380|378|380|378|377|377|1300
1713199800000|2024-04-15 16:50:00|379|379|380|378|380|379|379|378|2200
1713200100000|2024-04-15 16:55:00|||||||||2700
1713200400000|2024-04-15 17:00:00||379||379||379||378|100
1713200700000|2024-04-15 17:05:00|381|380|382|380|382|381|381|379|1000
1713201000000|2024-04-15 17:10:00|381||382||382||381||200
1713201300000|2024-04-15 17:15:00|381|376|378|376|382|376|377|376|800
1713201600000|2024-04-15 17:20:00|377|375|377|375|377|375|376|375|900
1713201900000|2024-04-15 17:25:00|376|374|374|373|376|374|374|373|1600
1713202200000|2024-04-15 17:30:00|373|372|373|371|373|372|372|371|9400
1713202500000|2024-04-15 17:35:00||372||371||372||371|500
1713202800000|2024-04-15 17:40:00|374|372|375|373|375|373|374|371|1300
1713203100000|2024-04-15 17:45:00|373|372|372|370|373|372|372|370|800
1713203400000|2024-04-15 17:50:00|373|371|374|372|374|372|373|371|1700
1713203700000|2024-04-15 17:55:00|375|373|375|373|375|374|375|373|600
1713204000000|2024-04-15 18:00:00|373|374|371|370|373|374|371|370|1600
1713204300000|2024-04-15 18:05:00|372||371||372||371||1200
1713204600000|2024-04-15 18:10:00|370|369|370|369|370|369|370|369|1300
1713204900000|2024-04-15 18:15:00|371|368|371|369|371|369|370|368|1200
1713205500000|2024-04-15 18:25:00|372|370|370|369|372|370|370|369|700
1713205800000|2024-04-15 18:30:00|||||||||2100
1713206100000|2024-04-15 18:35:00|||||||||6100
1713206700000|2024-04-15 18:45:00|369|368|369|368|370|368|369|368|1700
1713207000000|2024-04-15 18:50:00|368|367|368|366|368|367|367|366|2100
1713207300000|2024-04-15 18:55:00|367|367|369|368|369|368|367|367|2500
1713207600000|2024-04-15 19:00:00|368|367|367|366|368|367|367|366|2800
1713207900000|2024-04-15 19:05:00|368||367||368||367||2500
1713208200000|2024-04-15 19:10:00|366|365|369|368|370|368|366|365|1500
1713208500000|2024-04-15 19:15:00|370|367|369|367|370|368|367|366|5500
1713208800000|2024-04-15 19:20:00|370|368|371|370|372|371|369|368|800
1713209100000|2024-04-15 19:25:00|372|369|370|369|372|369|370|369|4800
1713209400000|2024-04-15 19:30:00|371|370|372|370|372|370|371|370|4900
1713209700000|2024-04-15 19:35:00|371|369|370|368|371|369|370|368|200
1713210000000|2024-04-15 19:40:00|369|369|368|367|369|369|367|366|3900
1713210300000|2024-04-15 19:45:00|367|366|369|368|369|368|367|366|500
1713210600000|2024-04-15 19:50:00|370|367|369|367|370|368|368|367|1000
1713210900000|2024-04-15 19:55:00|368|368|369|366|369|368|368|366|7900
1713274200000|2024-04-16 13:30:00|368|364|362|359|368|364|361|359|6400
1713274500000|2024-04-16 13:35:00|363|360|362|360|363|361|361|358|2900
1713274800000|2024-04-16 13:40:00|361|359|356|355|362|360|356|355|12500
1713275100000|2024-04-16 13:45:00|357|354|356|353|358|354|354|353|7000
1713275400000|2024-04-16 13:50:00|355|354|352|350|357|355|352|350|5300
1713275700000|2024-04-16 13:55:00|353|351|356|354|356|355|353|351|800
1713276000000|2024-04-16 14:00:00|355|355|358|356|358|356|354|352|1600
1713276300000|2024-04-16 14:05:00|359|357|359|357|361|359|358|356|6000
1713276600000|2024-04-16 14:10:00|358|358|361|359|361|359|356|355|1100
1713276900000|2024-04-16 14:15:00|362|360|359|357|362|360|359|357|1700
1713277200000|2024-04-16 14:20:00|360|358|359|358|360|359|358|357|3300
1713277500000|2024-04-16 14:25:00|360|359|359|357|360|359|359|357|1200
1713277800000|2024-04-16 14:30:00|358|356|358|356|358|356|356|355|2500
1713278100000|2024-04-16 14:35:00|357|357|358|356|358|357|357|355|400
1713278400000|2024-04-16 14:40:00|359|357|359|358|360|359|358|356|1500
1713278700000|2024-04-16 14:45:00|360|359|358|356|360|359|358|356|1000
1713279000000|2024-04-16 14:50:00|357|355|356|354|357|356|355|354|1600
1713279300000|2024-04-16 14:55:00|357|355|357|355|357|356|356|355|1100
1713279600000|2024-04-16 15:00:00|356|354|356|355|356|355|356|354|700
1713279900000|2024-04-16 15:05:00|357|356|359|358|359|358|357|355|700
1713280200000|2024-04-16 15:10:00|358|357|359|357|359|358|358|356|2000
1713280500000|2024-04-16 15:15:00|361|358|360|358|362|360|360|357|1700
1713280800000|2024-04-16 15:20:00|361|359|361|359|361|359|361|358|100
1713281100000|2024-04-16 15:25:00||360||359||360||359|3100
1713281400000|2024-04-16 15:30:00|360|358|360|358|360|358|360|358|1000
1713281700000|2024-04-16 15:35:00||359||358||359||358|1200
1713282000000|2024-04-16 15:40:00|359|357|358|356|359|358|358|356|1800
1713282300000|2024-04-16 15:45:00|357|355|357|355|357|356|357|355|300
1713282600000|2024-04-16 15:50:00|356|356|357|355|357|356|356|355|1300
1713282900000|2024-04-16 15:55:00|358|356|356|354|358|357|356|354|700
1713283200000|2024-04-16 16:00:00||355||354||355||354|1800
1713283500000|2024-04-16 16:05:00|355|355|355|354|356|355|355|354|2800
1713283800000|2024-04-16 16:10:00|356|355|357|355|357|355|355|354|900
1713284100000|2024-04-16 16:15:00|356|354|357|356|357|356|356|354|1200
1713284400000|2024-04-16 16:20:00|356|355|356|354|356|355|356|354|1100
1713284700000|2024-04-16 16:25:00|357|355|356|355|357|355|356|354|0
1713285000000|2024-04-16 16:30:00|357|354|357|355|357|355|356|354|300
1713285300000|2024-04-16 16:35:00|356|356|357|356|357|356|356|355|700
1713285600000|2024-04-16 16:40:00|358|357|360|358|361|360|358|356|1000
1713285900000|2024-04-16 16:45:00|359|359|360|359|361|360|359|359|700
1713286200000|2024-04-16 16:50:00|361|360|361|360|361|360|361|359|1600
1713286500000|2024-04-16 16:55:00|360|359|361|359|361|360|360|359|2900
1713286800000|2024-04-16 17:00:00|360|360|362|360|362|361|360|360|3700
1713287100000|2024-04-16 17:05:00|363|361|365|364|365|364|363|361|2000
1713287400000|2024-04-16 17:10:00|364|363|365|363|365|363|363|361|3100
1713287700000|2024-04-16 17:15:00|366|364|365|363|367|365|364|363|3200
1713288000000|2024-04-16 17:20:00|366|364|368|366|368|366|365|363|400
1713288300000|2024-04-16 17:25:00|367|367|367|365|369|367|366|365|900
1713288600000|2024-04-16 17:30:00|366|364|363|361|366|364|362|360|800
1713288900000|2024-04-16 17:35:00|364|362|367|365|367|365|364|362|1200
1713289200000|2024-04-16 17:40:00|368|366|366|364|368|366|365|364|2800
1713289500000|2024-04-16 17:45:00|367|365|366|364|367|365|365|364|1500
1713289800000|2024-04-16 17:50:00|365|363|366|364|366|364|364|362|800
1713290100000|2024-04-16 17:55:00|||||||||200
1713290400000|2024-04-16 18:00:00|367|365|366|364|367|365|366|364|3200
1713290700000|2024-04-16 18:05:00|368|366|372|370|372|370|368|366|4600
1713291000000|2024-04-16 18:10:00|371|371|370|368|372|371|370|368|8700
1713291300000|2024-04-16 18:15:00|369|367|364|363|369|367|364|363|3400
1713291600000|2024-04-16 18:20:00|365|362|364|362|365|363|364|362|100
1713291900000|2024-04-16 18:25:00|365|363|363|361|365|363|363|361|900
1713292200000|2024-04-16 18:30:00|362|362|364|362|364|362|362|361|1700
1713292500000|2024-04-16 18:35:00|365|363|364|362|365|363|363|362|800
1713292800000|2024-04-16 18:40:00|363|363|370|367|370|368|363|363|3800
1713293100000|2024-04-16 18:45:00|369|368|370|368|370|369|369|367|400
1713293400000|2024-04-16 18:50:00|369|367|368|367|369|367|368|366|300
1713293700000|2024-04-16 18:55:00|367|366|366|365|368|366|366|365|700
1713294000000|2024-04-16 19:00:00|365|364|365|363|366|364|365|363|2000
1713294300000|2024-04-16 19:05:00|366|364|367|365|367|365|366|364|200
1713294900000|2024-04-16 19:15:00|366|366|368|366|368|366|366|366|1300
1713295200000|2024-04-16 19:20:00|367|367|369|368|370|369|367|367|1500
1713295500000|2024-04-16 19:25:00|370|369|370|368|370|369|370|368|700
1713295800000|2024-04-16 19:30:00|369|367|369|367|369|367|369|367|100
1713296100000|2024-04-16 19:35:00|368|368|369|368|370|368|368|367|7500
1713296400000|2024-04-16 19:40:00|370||369||370||369||100
1713296700000|2024-04-16 19:45:00|370|369|369|368|370|369|369|368|7600
1713297000000|2024-04-16 19:50:00|368|367|368|366|368|367|367|366|200
1713297300000|2024-04-16 19:55:00|369|367|368|366|369|368|368|366|12000
1713360600000|2024-04-17 13:30:00|370|362|374|371|374|371|370|362|9900
1713360900000|2024-04-17 13:35:00|373|370|375|373|376|374|371|370|5100
1713361200000|2024-04-17 13:40:00|374|372|371|369|374|372|369|368|3200
1713361500000|2024-04-17 13:45:00|370|368|370|368|373|371|368|366|4100
1713361800000|2024-04-17 13:50:00|371|369|372|370|373|371|370|369|200
1713362100000|2024-04-17 13:55:00|371|369|367|365|371|369|367|365|1500
1713362400000|2024-04-17 14:00:00|365|364|365|363|366|365|365|363|2900
1713362700000|2024-04-17 14:05:00|364|362|363|362|365|363|363|362|100
1713363000000|2024-04-17 14:10:00|364|361|362|361|364|361|361|360|1300
1713363300000|2024-04-17 14:15:00|363|362|362|360|363|362|362|360|0
1713363600000|2024-04-17 14:20:00|363|361|362|360|363|361|360|358|800
1713363900000|2024-04-17 14:25:00|361|359|362|360|362|361|361|359|100
1713364200000|2024-04-17 14:30:00|363|361|361|359|363|362|361|359|2000
1713364500000|2024-04-17 14:35:00|362|360|363|361|363|361|362|359|200
1713364800000|2024-04-17 14:40:00|362|360|362|360|362|361|361|360|1500
1713365100000|2024-04-17 14:45:00|361|361|363|361|363|361|361|360|500
1713365400000|2024-04-17 14:50:00|362|360|360|359|363|360|360|359|400
1713365700000|2024-04-17 14:55:00|361||361||361||360||400
1713366000000|2024-04-17 15:00:00|362|360|363|361|363|361|361|359|300
1713366300000|2024-04-17 15:05:00|364|362|364|362|365|364|363|361|1100
1713366600000|2024-04-17 15:10:00|363|361|362|360|364|362|362|360|100
1713366900000|2024-04-17 15:15:00|361|361|362|360|363|361|361|360|2500
1713367200000|2024-04-17 15:20:00|363|361|362|361|363|361|362|360|300
1713367500000|2024-04-17 15:25:00|361|360|361|359|362|361|361|359|1700
1713367800000|2024-04-17 15:30:00|360|358|360|358|360|359|360|358|800
1713368100000|2024-04-17 15:35:00|361|359|361|359|362|360|360|359|100
1713368400000|2024-04-17 15:40:00|362|360|361|359|362|361|360|358|600
1713368700000|2024-04-17 15:45:00|362|360|361|359|362|360|360|358|3300
1713369000000|2024-04-17 15:50:00|362|360|362|360|362|360|361|360|100
1713369300000|2024-04-17 15:55:00|361|359|360|358|361|360|360|358|0
1713369600000|2024-04-17 16:00:00|359|356|358|356|359|356|357|356|2800
1713369900000|2024-04-17 16:05:00|357|355|358|356|358|356|357|355|300
1713370200000|2024-04-17 16:10:00|359|357|359|357|360|358|359|356|2500
1713370500000|2024-04-17 16:15:00|360|358|360|358|360|358|359|357|1100
1713370800000|2024-04-17 16:20:00|359|357|358|356|360|359|357|356|1000
1713371100000|2024-04-17 16:25:00|359|357|358|356|359|358|358|356|1000
1713371700000|2024-04-17 16:35:00|357|355|357|355|357|356|356|355|300
1713372000000|2024-04-17 16:40:00|356|354|356|354|357|354|355|354|700
1713372300000|2024-04-17 16:45:00|355||356||356||355||0
1713372600000|2024-04-17 16:50:00|357|355|357|355|357|355|357|355|2300
1713372900000|2024-04-17 16:55:00|356|356|357|355|357|356|356|355|600
1713373200000|2024-04-17 17:00:00|356||357||357||356||400
1713373500000|2024-04-17 17:05:00|358|356|358|356|358|356|358|356|1200
1713373800000|2024-04-17 17:10:00|357|355|357|355|357|355|356|355|400
1713374100000|2024-04-17 17:15:00|358|356|358|356|358|356|358|356|0
1713374400000|2024-04-17 17:20:00|359|357|359|357|359|357|359|357|100
1713374700000|2024-04-17 17:25:00|358|358|359|358|359|358|358|357|0
1713375000000|2024-04-17 17:30:00|360|359|360|359|361|360|360|359|1200
1713375300000|2024-04-17 17:35:00|361|360|363|361|363|361|360|360|200
1713375600000|2024-04-17 17:40:00|362|362|363|361|363|362|362|360|300
1713375900000|2024-04-17 17:45:00|362|362|364|362|364|362|362|361|200
1713376200000|2024-04-17 17:50:00|365|363|364|363|365|364|364|362|900
1713376500000|2024-04-17 17:55:00|365|364|364|363|365|364|364|363|1100
1713376800000|2024-04-17 18:00:00|365|362|364|362|365|363|363|361|400
1713377100000|2024-04-17 18:05:00|365|363|365|364|365|364|364|362|0
1713377400000|2024-04-17 18:10:00|366|365|367|365|368|366|365|364|400
1713377700000|2024-04-17 18:15:00|366|364|367|365|367|365|365|363|100
1713378000000|2024-04-17 18:20:00|368|366|368|366|368|366|368|366|0
1713378300000|2024-04-17 18:25:00|367||367||368||367||0
1713378600000|2024-04-17 18:30:00|366|365|362|360|366|365|362|360|4900
1713378900000|2024-04-17 18:35:00|361|361|361|360|362|361|361|360|1100
1713379200000|2024-04-17 18:40:00|362|361|364|362|364|362|361|361|0
1713379500000|2024-04-17 18:45:00|363|361|363|361|364|361|362|361|100
1713379800000|2024-04-17 18:50:00|362|360|359|358|362|360|359|358|3000
1713380100000|2024-04-17 18:55:00|360|357|359|358|360|358|359|357|2000
1713380400000|2024-04-17 19:00:00|358|357|358|357|358|357|358|357|1200
1713380700000|2024-04-17 19:05:00|357|356|358|356|358|357|357|356|1800
1713381000000|2024-04-17 19:10:00||357||356||357||356|0
1713381300000|2024-04-17 19:15:00|359|357|358|356|359|357|357|356|1200
1713381600000|2024-04-17 19:20:00|357|357|358|356|358|357|357|355|1900
1713381900000|2024-04-17 19:25:00|357||357||357||357||0
1713382200000|2024-04-17 19:30:00|358|357|359|358|359|358|357|357|500
1713382500000|2024-04-17 19:35:00|358|357|357|355|358|357|356|355|1400
1713382800000|2024-04-17 19:40:00|356|356|358|357|359|357|356|356|3900
1713383100000|2024-04-17 19:45:00|359||359||359||358||4100
1713383400000|2024-04-17 19:50:00|358|358|359|357|359|358|358|357|1700
1713383700000|2024-04-17 19:55:00|358|356|359|357|359|357|357|356|2100
1713447000000|2024-04-18 13:30:00|365|360|358|356|365|360|358|355|900
1713447300000|2024-04-18 13:35:00|359|357|356|353|359|357|354|353|1100
1713447600000|2024-04-18 13:40:00|355|354|357|355|358|356|355|353|100
1713447900000|2024-04-18 13:45:00|358|356|360|358|360|358|356|354|300
1713448200000|2024-04-18 13:50:00|359|357|360|357|360|359|358|356|3100
1713448500000|2024-04-18 13:55:00|359|358|363|360|363|361|358|357|400
1713448800000|2024-04-18 14:00:00|364|361|359|356|365|363|358|355|7800
1713449100000|2024-04-18 14:05:00|358|357|364|362|364|362|358|356|3300
1713449400000|2024-04-18 14:10:00|363|361|366|365|366|365|363|361|10600
1713449700000|2024-04-18 14:15:00|367|366|366|364|368|366|365|363|3300
1713450000000|2024-04-18 14:20:00|365|363|364|361|366|364|362|360|3500
1713450300000|2024-04-18 14:25:00|365|362|365|363|366|364|364|361|700
1713450600000|2024-04-18 14:30:00|364|362|361|359|364|363|359|357|14900
1713450900000|2024-04-18 14:35:00|362|360|366|364|367|365|362|359|900
1713451200000|2024-04-18 14:40:00|365|363|363|361|365|363|362|361|300
1713451500000|2024-04-18 14:45:00|364|362|363|361|364|362|362|361|2100
1713451800000|2024-04-18 14:50:00|362|362|363|361|364|363|362|361|300
1713452100000|2024-04-18 14:55:00|364|362|365|363|365|363|363|362|4100
1713452400000|2024-04-18 15:00:00|364|364|362|360|365|364|362|360|2700
1713452700000|2024-04-18 15:05:00|363|361|366|364|366|364|363|361|2900
1713453000000|2024-04-18 15:10:00|365|363|365|363|366|365|365|363|2900
1713453300000|2024-04-18 15:15:00|366|364|367|365|368|366|366|364|1600
1713453600000|2024-04-18 15:20:00|368|366|365|363|368|366|365|363|6100
1713453900000|2024-04-18 15:25:00|364|364|365|363|367|366|364|363|2100
1713454200000|2024-04-18 15:30:00|364|364|366|365|366|365|364|363|200
1713454500000|2024-04-18 15:35:00|367||366||367||366||200
1713454800000|2024-04-18 15:40:00|365|364|367|364|367|364|364|362|20900
1713455100000|2024-04-18 15:45:00|366|365|365|363|367|365|365|363|700
1713455400000|2024-04-18 15:50:00|366|364|365|363|366|365|365|363|500
1713455700000|2024-04-18 15:55:00|366|364|366|364|366|365|365|363|0
1713456000000|2024-04-18 16:00:00|367|365|365|363|367|365|365|363|1500
1713456300000|2024-04-18 16:05:00|366|364|365|363|366|364|365|363|0
1713456600000|2024-04-18 16:10:00|366|364|365|363|366|364|365|363|0
1713456900000|2024-04-18 16:15:00|364|364|366|364|366|364|364|363|100
1713457200000|2024-04-18 16:20:00|365||366||366||365||100
1713457500000|2024-04-18 16:25:00|367|365|368|366|369|367|367|364|4100
1713457800000|2024-04-18 16:30:00|369|367|367|365|369|367|367|365|1400
1713458100000|2024-04-18 16:35:00|366|366|369|367|369|367|366|365|2800
1713458400000|2024-04-18 16:40:00|368|366|367|365|369|367|366|364|2300
1713458700000|2024-04-18 16:45:00|366|364|364|363|367|364|364|363|2300
1713459000000|2024-04-18 16:50:00|365|362|364|362|365|362|364|362|1900
1713459300000|2024-04-18 16:55:00|365|363|364|363|365|363|363|362|100
1713459600000|2024-04-18 17:00:00|365|364|365|363|365|364|364|363|200
1713459900000|2024-04-18 17:05:00|364|364|365|363|365|364|364|363|0
1713460200000|2024-04-18 17:10:00|364|364|364|363|365|364|363|362|1500
1713460500000|2024-04-18 17:15:00|363|362|363|361|364|363|363|361|5900
1713460800000|2024-04-18 17:20:00|364|362|363|361|364|362|362|361|200
1713461100000|2024-04-18 17:25:00|364|362|365|363|365|363|363|361|2100
1713461400000|2024-04-18 17:30:00|364|362|363|361|365|363|362|361|500
1713461700000|2024-04-18 17:35:00|362||363||363||362||100
1713462000000|2024-04-18 17:40:00|362|362|363|361|363|362|361|360|2500
1713462300000|2024-04-18 17:45:00|362||363||363||362||0
1713462600000|2024-04-18 17:50:00|362|360|359|358|363|361|359|358|5600
1713462900000|2024-04-18 17:55:00|360|357|360|358|360|358|359|357|100
1713463200000|2024-04-18 18:00:00|359|357|359|357|360|358|358|357|1900
1713463500000|2024-04-18 18:05:00|358||358||359||358||0
1713463800000|2024-04-18 18:10:00|359|356|358|356|359|356|357|356|1300
1713464100000|2024-04-18 18:15:00|357|357|359|357|360|358|357|356|0
1713464400000|2024-04-18 18:20:00|360|358|359|358|360|358|359|357|400
1713464700000|2024-04-18 18:25:00|358|357|359|357|359|358|358|357|0
1713465000000|2024-04-18 18:30:00|358|356|357|356|359|357|357|356|0
1713465300000|2024-04-18 18:35:00|358|357|358|356|359|357|358|356|0
1713465600000|2024-04-18 18:40:00|359|357|359|357|359|357|358|356|400
1713465900000|2024-04-18 18:45:00|358|356|358|357|358|357|357|356|300
1713466200000|2024-04-18 18:50:00||356||357||357||356|0
1713466500000|2024-04-18 18:55:00|359|358|359|357|359|358|358|357|3000
1713466800000|2024-04-18 19:00:00|358||359||359||358||0
1713467100000|2024-04-18 19:05:00|358||359||359||358||0
1713467400000|2024-04-18 19:10:00|||||||||900
1713467700000|2024-04-18 19:15:00|360|358|359|357|360|358|359|357|0
1713468600000|2024-04-18 19:30:00|360|358|359|358|360|358|359|358|400
1713468900000|2024-04-18 19:35:00|||||||||200
1713469200000|2024-04-18 19:40:00|||||||||800
1713469500000|2024-04-18 19:45:00|||||||||2500
1713469800000|2024-04-18 19:50:00|358|357|358|357|358|357|358|357|2200
1713470100000|2024-04-18 19:55:00|359||360||360||358||5800
1713533400000|2024-04-19 13:30:00|364|360|362|359|365|361|360|358|0
1713533700000|2024-04-19 13:35:00|361|360|358|356|361|360|358|356|0
1713534000000|2024-04-19 13:40:00|359|357|363|361|363|361|357|356|0
1713534300000|2024-04-19 13:45:00|364|362|362|360|365|362|361|359|0
1713534600000|2024-04-19 13:50:00|361|359|362|361|364|361|360|358|0
1713534900000|2024-04-19 13:55:00|363|360|363|361|364|363|363|360|0
1713535200000|2024-04-19 14:00:00|362|360|365|363|365|364|362|360|0
1713535500000|2024-04-19 14:05:00|364|362|364|362|365|363|363|362|0
1713535800000|2024-04-19 14:10:00|363|363|361|359|364|363|360|359|0
1713536100000|2024-04-19 14:15:00|360|360|362|360|365|363|360|359|0
1713536400000|2024-04-19 14:20:00|363|361|361|359|363|362|360|359|0
1713536700000|2024-04-19 14:25:00|360|358|359|357|361|358|359|357|0
1713537000000|2024-04-19 14:30:00|360|358|360|358|361|359|359|358|0
1713537300000|2024-04-19 14:35:00|359|357|358|356|360|358|357|356|0
1713537600000|2024-04-19 14:40:00|357|357|360|358|360|358|357|356|0
1713537900000|2024-04-19 14:45:00|361|359|362|360|362|360|360|358|0
1713538200000|2024-04-19 14:50:00|363|361|363|362|363|362|363|360|0
1713538500000|2024-04-19 14:55:00|364|361|364|362|364|363|362|360|0
1713538800000|2024-04-19 15:00:00|363|361|364|363|365|363|363|361|0
1713539100000|2024-04-19 15:05:00|365|362|365|363|365|363|364|362|0
1713539400000|2024-04-19 15:10:00|364|364|364|363|365|364|364|362|0
1713539700000|2024-04-19 15:15:00|365|362|363|361|365|362|362|360|0
1713540000000|2024-04-19 15:20:00|364|362|364|362|364|363|363|361|0
1713540300000|2024-04-19 15:25:00|363|361|364|363|364|363|363|361|0
1713540600000|2024-04-19 15:30:00|365|362|365|362|365|363|364|362|0
1713540900000|2024-04-19 15:35:00|366|363|366|365|367|365|366|362|0
1713541200000|2024-04-19 15:40:00|367|364|367|365|367|366|366|364|0
1713541500000|2024-04-19 15:45:00|368|366|371|369|371|370|368|365|0
1713541800000|2024-04-19 15:50:00|372|370|371|369|372|371|370|368|0
1713542100000|2024-04-19 15:55:00|370|368|371|370|372|370|370|368|0
1713542400000|2024-04-19 16:00:00|372|369|371|370|373|371|371|369|0
1713542700000|2024-04-19 16:05:00|370|369|371|369|371|370|370|368|0
1713543000000|2024-04-19 16:10:00|370|368|368|366|371|369|368|366|0
1713543300000|2024-04-19 16:15:00|367|365|368|366|368|367|367|365|0
1713543600000|2024-04-19 16:20:00|367|365|365|363|368|366|364|363|0
1713543900000|2024-04-19 16:25:00|366|364|367|365|367|365|366|363|0
1713544200000|2024-04-19 16:30:00|368|366|368|366|368|367|367|365|0
1713544500000|2024-04-19 16:35:00|367|365|366|365|368|366|366|364|0
1713544800000|2024-04-19 16:40:00|367|364|367|364|367|365|366|364|0
1713545100000|2024-04-19 16:45:00|366|365|367|365|368|366|366|364|0
1713545400000|2024-04-19 16:50:00|368|366|370|368|370|368|367|366|0
1713545700000|2024-04-19 16:55:00|371|369|372|370|372|371|371|369|0
1713546000000|2024-04-19 17:00:00|373|371|373|372|374|372|372|370|0
1713546300000|2024-04-19 17:05:00|372|371|374|372|374|372|372|371|0
1713546600000|2024-04-19 17:10:00|373|371|374|372|374|372|373|371|0
1713546900000|2024-04-19 17:15:00|373|371|373|371|374|372|373|371|0
1713547200000|2024-04-19 17:20:00|372|372|373|371|374|372|372|371|0
1713547500000|2024-04-19 17:25:00|374|372|371|370|374|372|371|370|0
1713547800000|2024-04-19 17:30:00|372|371|373|371|373|371|371|370|0
1713548100000|2024-04-19 17:35:00|372|372|370|368|373|372|369|368|0
1713548400000|2024-04-19 17:40:00||369||368||369||368|0
1713548700000|2024-04-19 17:45:00|371|369|371|369|372|370|371|369|0
1713549000000|2024-04-19 17:50:00|372|370|372|371|373|371|371|369|0
1713549300000|2024-04-19 17:55:00|371|370|371|369|372|370|370|369|0
1713549600000|2024-04-19 18:00:00|370|370|370|369|370|370|369|367|0
1713549900000|2024-04-19 18:05:00|371||370||371||370||0
1713550500000|2024-04-19 18:15:00|369|368|370|368|370|369|368|367|0
1713550800000|2024-04-19 18:20:00|369|367|370|368|370|368|369|367|0
1713551100000|2024-04-19 18:25:00|369|367|369|367|370|369|368|367|0
1713551400000|2024-04-19 18:30:00|368|366|370|368|370|368|368|366|0
1713551700000|2024-04-19 18:35:00|369|367|369|367|369|367|369|367|0
1713552000000|2024-04-19 18:40:00|368|366|367|366|368|366|367|366|0
1713552300000|2024-04-19 18:45:00|366|365|368|366|368|366|366|365|0
1713552600000|2024-04-19 18:50:00|367|367|368|366|368|367|367|365|0
1713552900000|2024-04-19 18:55:00|367|367|369|368|369|368|367|367|0
1713553200000|2024-04-19 19:00:00|368|367|368|367|368|367|368|366|0
1713553500000|2024-04-19 19:05:00|369|366|368|367|369|367|368|366|0
1713553800000|2024-04-19 19:10:00|369|366|370|369|370|369|368|366|0
1713554100000|2024-04-19 19:15:00|371|368|371|370|371|370|370|368|0
1713554400000|2024-04-19 19:20:00|370|369|371|369|371|370|370|368|0
1713554700000|2024-04-19 19:25:00|370|370|370|368|370|370|370|368|0
1713555000000|2024-04-19 19:30:00||369||369||369||368|0
1713555300000|2024-04-19 19:35:00|369|368|370|368|370|369|369|368|0
1713555600000|2024-04-19 19:40:00||369||369||369||369|0
1713555900000|2024-04-19 19:45:00|371|370|371|370|371|370|370|370|0
1713556200000|2024-04-19 19:50:00|372|371|372|371|372|371|372|370|0
1713556500000|2024-04-19 19:55:00|373|372|374|370|375|373|373|370|0
1713792600000|2024-04-22 13:30:00|382|380|371|368|384|382|371|368|5100
1713792900000|2024-04-22 13:35:00|372|369|374|372|376|373|371|368|1300
1713793200000|2024-04-22 13:40:00|375|373|378|377|379|378|374|372|1500
1713793500000|2024-04-22 13:45:00|379|376|380|378|381|380|377|375|7500
1713793800000|2024-04-22 13:50:00|381|379|383|381|384|382|379|377|5000
1713794100000|2024-04-22 13:55:00|384|382|384|381|384|383|382|380|200
1713794400000|2024-04-22 14:00:00|383|382|387|385|387|385|383|381|3600
1713794700000|2024-04-22 14:05:00|386|384|387|384|388|386|386|384|500
1713795000000|2024-04-22 14:10:00|386|385|387|385|388|386|386|384|1400
1713795300000|2024-04-22 14:15:00|388|386|386|384|388|387|385|384|3600
1713795600000|2024-04-22 14:20:00|387|385|385|384|387|385|385|384|3000
1713795900000|2024-04-22 14:25:00|383|382|387|385|387|385|381|379|6000
1713796200000|2024-04-22 14:30:00|386|386|386|384|387|386|386|384|100
1713796500000|2024-04-22 14:35:00|387|385|390|388|392|391|387|384|13300
1713796800000|2024-04-22 14:40:00|391|389|390|388|391|390|390|388|100
1713797100000|2024-04-22 14:45:00|389|387|390|388|390|389|389|387|200
1713797400000|2024-04-22 14:50:00|389|387|387|385|389|387|387|385|700
1713797700000|2024-04-22 14:55:00|388|386|386|384|388|387|385|384|1500
1713798000000|2024-04-22 15:00:00|387|385|382|380|387|385|382|380|1000
1713798300000|2024-04-22 15:05:00|381|379|377|375|382|380|377|375|5000
1713798600000|2024-04-22 15:10:00|376|374|375|373|376|374|374|372|2600
1713798900000|2024-04-22 15:15:00|376|374|374|372|376|374|373|371|3000
1713799200000|2024-04-22 15:20:00|373|373|374|372|374|373|371|370|2000
1713799500000|2024-04-22 15:25:00|373|371|374|372|375|372|373|371|0
1713799800000|2024-04-22 15:30:00|375|373|378|376|378|376|374|372|1100
1713800100000|2024-04-22 15:35:00|377|375|379|377|379|378|376|375|100
1713800400000|2024-04-22 15:40:00|380|378|378|376|380|378|378|376|2500
1713800700000|2024-04-22 15:45:00|379|377|379|377|379|378|378|377|100
1713801000000|2024-04-22 15:50:00|380|378|380|378|381|379|380|377|400
1713801300000|2024-04-22 15:55:00|381|379|382|380|382|381|381|379|7800
1713801600000|2024-04-22 16:00:00|383|381|385|383|385|383|383|381|4100
1713801900000|2024-04-22 16:05:00|384|382|386|384|386|384|383|381|400
1713802200000|2024-04-22 16:10:00|387|385|387|385|387|385|385|384|1100
1713802500000|2024-04-22 16:15:00|389|386|389|387|389|387|387|385|800
1713802800000|2024-04-22 16:20:00|390|388|388|386|390|388|387|385|400
1713803100000|2024-04-22 16:25:00|389|387|390|388|390|388|389|387|200
1713803400000|2024-04-22 16:30:00|391|389|389|388|391|389|389|387|700
1713803700000|2024-04-22 16:35:00|388|387|387|385|388|388|386|384|4600
1713804000000|2024-04-22 16:40:00|388|386|387|386|388|386|387|385|100
1713804300000|2024-04-22 16:45:00|388|387|390|389|391|389|388|386|2000
1713804600000|2024-04-22 16:50:00|391|388|389|387|391|389|388|386|1600
1713804900000|2024-04-22 16:55:00|390|388|391|389|391|389|389|387|600
1713805200000|2024-04-22 17:00:00|390|388|390|389|391|389|390|388|0
1713805500000|2024-04-22 17:05:00|391|388|390|389|391|389|389|388|3500
1713805800000|2024-04-22 17:10:00||388||388||389||388|1300
1713806100000|2024-04-22 17:15:00|391|389|393|391|393|391|391|388|4900
1713806400000|2024-04-22 17:20:00|394|392|393|392|394|393|393|392|5400
1713806700000|2024-04-22 17:25:00|394|393|395|393|395|394|394|392|6600
1713807000000|2024-04-22 17:30:00|396|394|395|393|396|395|394|392|1200
1713807300000|2024-04-22 17:35:00|394|394|396|394|396|394|394|392|100
1713807600000|2024-04-22 17:40:00|398|395|398|396|398|397|397|395|600
1713807900000|2024-04-22 17:45:00|399|397|398|396|399|398|398|396|1900
1713808200000|2024-04-22 17:50:00|399|397|399|397|399|398|398|397|1900
1713808500000|2024-04-22 17:55:00|398|396|397|396|398|397|397|396|100
1713808800000|2024-04-22 18:00:00|396|395|399|397|399|398|395|394|3800
1713809100000|2024-04-22 18:05:00||398||398||398||397|500
1713809400000|2024-04-22 18:10:00|400|399|402|400|402|400|400|398|10300
1713809700000|2024-04-22 18:15:00|401|401|402|400|402|401|401|400|400
1713810000000|2024-04-22 18:20:00|403|401|402|400|403|401|402|400|2000
1713810300000|2024-04-22 18:25:00|400|398|399|397|400|399|399|396|3000
1713810600000|2024-04-22 18:30:00|400|398|401|400|401|400|399|398|3100
1713810900000|2024-04-22 18:35:00|402|399|399|397|402|399|399|397|600
1713811200000|2024-04-22 18:40:00|398|396|399|397|399|398|397|396|600
1713811500000|2024-04-22 18:45:00|398|398|398|396|399|398|398|396|1700
1713811800000|2024-04-22 18:50:00|397|397|398|396|398|397|397|396|100
1713812100000|2024-04-22 18:55:00|399|397|399|397|400|399|398|396|1300
1713812400000|2024-04-22 19:00:00|398|396|399|397|399|398|398|396|200
1713812700000|2024-04-22 19:05:00|398|396|399|397|399|397|398|396|1500
1713813000000|2024-04-22 19:10:00|398||399||399||398||1400
1713813300000|2024-04-22 19:15:00|400|398|399|397|400|398|399|397|2100
1713813600000|2024-04-22 19:20:00|398||398||398||398||300
1713813900000|2024-04-22 19:25:00|399|398|399|398|399|398|398|398|7600
1713814200000|2024-04-22 19:30:00|400|399|399|398|401|400|399|398|1800
1713814500000|2024-04-22 19:35:00|||||||||100
1713814800000|2024-04-22 19:40:00|400|399|401|399|401|399|400|399|2800
1713815100000|2024-04-22 19:45:00|400|400|401|400|401|400|400|400|1800
1713815400000|2024-04-22 19:50:00|||||||||200
1713815700000|2024-04-22 19:55:00|402|401|404|402|404|402|402|401|9200
1713879000000|2024-04-23 13:30:00|402|396|404|401|408|405|400|394|12900
1713879300000|2024-04-23 13:35:00|405|402|403|402|410|408|403|402|2900
1713879600000|2024-04-23 13:40:00|405|403|407|405|408|405|404|402|1600
1713879900000|2024-04-23 13:45:00|408|406|408|406|410|409|406|405|4500
1713880200000|2024-04-23 13:50:00|409|407|410|408|410|408|407|405|1200
1713880500000|2024-04-23 13:55:00|409|410|413|411|413|411|409|410|8700
1713880800000|2024-04-23 14:00:00|412|410|416|413|417|415|412|410|6600
1713881100000|2024-04-23 14:05:00|415|414|417|415|418|416|415|413|1000
1713881400000|2024-04-23 14:10:00|416|414|418|416|418|416|416|414|5100
1713881700000|2024-04-23 14:15:00|417|417|417|415|420|419|416|415|3400
1713882000000|2024-04-23 14:20:00|416|416|418|416|419|417|416|415|6800
1713882300000|2024-04-23 14:25:00|417|415|417|415|419|417|417|415|1300
1713882600000|2024-04-23 14:30:00|418|416|419|417|420|418|417|415|4200
1713882900000|2024-04-23 14:35:00|418|416|416|415|419|417|416|415|800
1713883200000|2024-04-23 14:40:00|417|414|414|412|417|414|414|412|30700
1713883500000|2024-04-23 14:45:00|413|411|414|412|414|413|411|410|1800
1713883800000|2024-04-23 14:50:00|415|413|415|414|415|414|414|412|100
1713884100000|2024-04-23 14:55:00|416|415|417|415|417|415|415|414|500
1713884400000|2024-04-23 15:00:00|416|414|416|415|417|415|414|412|1600
1713884700000|2024-04-23 15:05:00|417|414|417|415|417|415|416|414|2500
1713885000000|2024-04-23 15:10:00|416|416|416|415|417|416|416|415|1500
1713885300000|2024-04-23 15:15:00|417|416|416|415|417|416|416|415|2000
1713885600000|2024-04-23 15:20:00|417|414|416|414|417|415|415|413|3300
1713885900000|2024-04-23 15:25:00|415|415|416|414|417|415|415|414|0
1713886200000|2024-04-23 15:30:00|417|413|415|414|417|414|415|413|700
1713886500000|2024-04-23 15:35:00|414|413|410|409|414|413|410|409|3400
1713886800000|2024-04-23 15:40:00|411|408|407|405|411|408|406|405|3500
1713887100000|2024-04-23 15:45:00|406||407||407||406||300
1713887400000|2024-04-23 15:50:00|406|404|403|401|406|404|403|401|900
1713887700000|2024-04-23 15:55:00|402|402|402|401|402|402|402|401|300
1713888000000|2024-04-23 16:00:00|403|402|404|403|405|403|402|402|1500
1713888300000|2024-04-23 16:05:00|405|404|407|406|408|406|405|404|500
1713888600000|2024-04-23 16:10:00|408|407|411|410|411|410|407|406|11000
1713888900000|2024-04-23 16:15:00|412|409|413|410|413|411|412|409|5700
1713889200000|2024-04-23 16:20:00|412|411|414|413|414|413|412|410|300
1713889500000|2024-04-23 16:25:00|415|412|414|412|415|413|413|412|600
1713889800000|2024-04-23 16:30:00|413|411|412|410|413|411|412|410|400
1713890100000|2024-04-23 16:35:00|413|411|412|410|413|412|411|410|1700
1713890400000|2024-04-23 16:40:00|413|411|412|410|413|411|411|410|4200
1713890700000|2024-04-23 16:45:00|413|411|413|412|414|412|413|410|2100
1713891000000|2024-04-23 16:50:00|414|411|412|410|414|411|412|410|1000
1713891300000|2024-04-23 16:55:00|411|409|412|411|412|411|410|409|4500
1713891600000|2024-04-23 17:00:00|414|410|414|412|414|412|414|410|200
1713891900000|2024-04-23 17:05:00|413|411|414|412|415|413|413|411|400
1713892200000|2024-04-23 17:10:00|413|411|413|411|414|412|412|410|0
1713892500000|2024-04-23 17:15:00|412|412|413|412|413|412|412|411|1000
1713892800000|2024-04-23 17:20:00|414|413|415|412|415|413|413|412|2900
1713893100000|2024-04-23 17:25:00|414|413|414|413|415|413|414|412|300
1713893400000|2024-04-23 17:30:00||412||412||413||412|300
1713893700000|2024-04-23 17:35:00|415|413|416|414|416|414|414|413|800
1713894000000|2024-04-23 17:40:00||415||414||415||414|0
1713894300000|2024-04-23 17:45:00|417|415|417|415|417|416|416|414|1400
1713894600000|2024-04-23 17:50:00||416||416||416||415|3000
1713894900000|2024-04-23 17:55:00|418|417|417|416|418|417|417|416|5500
1713895200000|2024-04-23 18:00:00|418|417|418|416|418|417|417|416|7100
1713895500000|2024-04-23 18:05:00|419|417|420|418|420|418|419|417|400
1713895800000|2024-04-23 18:10:00|419|417|418|417|419|417|418|416|100
1713896100000|2024-04-23 18:15:00|419|418|418|417|419|418|418|417|300
1713896400000|2024-04-23 18:20:00|419|418|420|418|420|418|419|417|2400
1713896700000|2024-04-23 18:25:00|419|417|419|417|420|418|419|417|0
1713897000000|2024-04-23 18:30:00|420|418|420|418|420|418|419|417|300
1713897300000|2024-04-23 18:35:00|419|417|420|418|420|419|419|417|700
1713897600000|2024-04-23 18:40:00|419|417|419|417|419|417|418|416|500
1713897900000|2024-04-23 18:45:00|418|416|419|418|419|418|418|416|200
1713898200000|2024-04-23 18:50:00|418|417|419|417|419|417|418|416|300
1713898500000|2024-04-23 18:55:00|418|416|419|417|419|418|418|416|1200
1713898800000|2024-04-23 19:00:00|418|416|417|415|418|416|417|415|100
1713899400000|2024-04-23 19:10:00|416|414|416|414|416|414|416|414|2600
1713899700000|2024-04-23 19:15:00||415||414||415||414|1000
1713900300000|2024-04-23 19:25:00|||||||||4000
1713900600000|2024-04-23 19:30:00|414|413|414|412|414|413|413|412|1500
1713901200000|2024-04-23 19:40:00|415|413|415|413|415|413|415|413|300
1713901500000|2024-04-23 19:45:00||414||414||414||413|2100
1713901800000|2024-04-23 19:50:00|414|413|415|414|416|414|414|413|2000
1713902100000|2024-04-23 19:55:00|416|415|418|415|418|415|415|415|5400
1713965400000|2024-04-24 13:30:00|420|419|422|420|425|423|417|415|6700
1713965700000|2024-04-24 13:35:00|421|418|420|417|424|422|419|416|7000
1713966000000|2024-04-24 13:40:00|421|418|419|417|421|419|418|415|1900
1713966300000|2024-04-24 13:45:00|418|416|419|417|420|417|418|416|200
1713966600000|2024-04-24 13:50:00|418|418|421|419|421|420|418|416|1900
1713966900000|2024-04-24 13:55:00|420|420|421|419|422|420|419|417|13300
1713967200000|2024-04-24 14:00:00|422|418|423|421|424|422|422|418|3000
1713967500000|2024-04-24 14:05:00|422|420|429|427|429|427|422|420|3200
1713967800000|2024-04-24 14:10:00|430|428|427|426|430|428|427|426|1200
1713968100000|2024-04-24 14:15:00|428|425|427|426|429|427|426|424|2600
1713968400000|2024-04-24 14:20:00|426|425|423|421|426|426|423|421|4200
1713968700000|2024-04-24 14:25:00|422|422|419|418|422|422|419|418|5100
1713969000000|2024-04-24 14:30:00|418|416|416|413|420|418|416|413|14000
1713969300000|2024-04-24 14:35:00|415|415|416|415|418|415|415|413|200
1713969600000|2024-04-24 14:40:00|417|416|417|415|419|417|417|415|900
1713969900000|2024-04-24 14:45:00|418|416|420|418|423|422|417|415|4200
1713970200000|2024-04-24 14:50:00|419|417|419|418|420|419|418|416|1000
1713970500000|2024-04-24 14:55:00|418|417|420|418|420|418|418|417|2200
1713970800000|2024-04-24 15:00:00|419|419|417|415|419|419|416|415|1500
1713971100000|2024-04-24 15:05:00|416|417|419|418|419|418|416|417|600
1713971400000|2024-04-24 15:10:00|420|419|421|419|421|420|419|418|1000
1713971700000|2024-04-24 15:15:00|419|418|419|417|420|418|418|416|2100
1713972000000|2024-04-24 15:20:00|420|418|420|418|420|418|419|417|700
1713972300000|2024-04-24 15:25:00|421|419|422|420|422|421|420|419|5800
1713972600000|2024-04-24 15:30:00|421|421|425|424|425|424|421|419|1000
1713972900000|2024-04-24 15:35:00|424|423|425|423|425|424|424|422|1500
1713973200000|2024-04-24 15:40:00|424|422|422|420|424|424|422|420|300
1713973500000|2024-04-24 15:45:00|421|419|421|419|421|420|419|418|300
1713973800000|2024-04-24 15:50:00|420|418|423|422|423|422|420|418|900
1713974100000|2024-04-24 15:55:00|422|421|423|422|423|422|422|420|1200
1713974400000|2024-04-24 16:00:00|424|423|425|423|425|423|424|421|2600
1713974700000|2024-04-24 16:05:00|424|424|423|421|425|424|423|421|400
1713975000000|2024-04-24 16:10:00|422|420|424|422|424|422|421|419|500
1713975300000|2024-04-24 16:15:00|423|423|425|423|425|424|423|422|2100
1713975600000|2024-04-24 16:20:00||424||424||424||423|3400
1713975900000|2024-04-24 16:25:00|427|425|424|423|427|425|424|422|2900
1713976200000|2024-04-24 16:30:00|423|422|423|422|424|422|423|421|0
1713976500000|2024-04-24 16:35:00|424|423|426|425|426|425|424|423|900
1713977100000|2024-04-24 16:45:00|427|426|427|426|428|426|427|426|2600
1713977400000|2024-04-24 16:50:00|428|427|427|426|428|427|427|426|500
1713977700000|2024-04-24 16:55:00|428|427|428|427|428|427|427|426|1800
1713978000000|2024-04-24 17:00:00|429|428|429|428|429|428|429|427|1300
1713978300000|2024-04-24 17:05:00|428|427|429|428|430|429|428|427|3000
1713978600000|2024-04-24 17:10:00|430|429|431|430|431|430|429|429|9500
1713978900000|2024-04-24 17:15:00|432|431|431|430|432|431|431|429|3200
1713979200000|2024-04-24 17:20:00|432|431|432|430|432|431|432|430|6800
1713979500000|2024-04-24 17:25:00|431||431||431||431||0
1713979800000|2024-04-24 17:30:00|432|431|432|431|432|431|431|430|2700
1713980100000|2024-04-24 17:35:00||430||431||431||430|400
1713980400000|2024-04-24 17:40:00|433|432|433|432|433|432|433|432|1600
1713980700000|2024-04-24 17:45:00|432|431|430|429|432|431|430|428|100
1713981000000|2024-04-24 17:50:00|429|428|430|429|431|429|429|428|4400
1713981300000|2024-04-24 17:55:00|||||||||100
1713981600000|2024-04-24 18:00:00|429|428|428|426|429|428|428|426|7200
1713981900000|2024-04-24 18:05:00|427|425|428|426|428|427|426|425|900
1713982200000|2024-04-24 18:10:00|427||427||427||427||100
1713982500000|2024-04-24 18:15:00|426|425|426|425|426|426|426|425|5600
1713982800000|2024-04-24 18:20:00|425|424|425|424|425|424|425|424|400
1713983100000|2024-04-24 18:25:00|424|423|424|422|424|423|424|422|3500
1713983400000|2024-04-24 18:30:00|423||424||424||423||0
1713983700000|2024-04-24 18:35:00|423|423|424|423|424|423|423|423|2100
1713984000000|2024-04-24 18:40:00|||||||||700
1713984300000|2024-04-24 18:45:00|425|424|425|424|425|424|425|423|400
1713984600000|2024-04-24 18:50:00|424|423|423|422|424|423|423|422|500
1713984900000|2024-04-24 18:55:00|422|421|421|420|422|421|421|420|3100
1713985200000|2024-04-24 19:00:00|420|419|420|418|420|419|418|417|14100
1713985500000|2024-04-24 19:05:00|419|419|420|419|420|419|419|419|200
1713985800000|2024-04-24 19:10:00|419|418|421|419|421|419|419|418|800
1713986100000|2024-04-24 19:15:00|420|420|420|418|420|420|420|418|300
1713986400000|2024-04-24 19:20:00||419||419||419||419|0
1713986700000|2024-04-24 19:25:00|419|418|419|418|419|418|419|418|300
1713987000000|2024-04-24 19:30:00|420||420||420||419||600
1713987300000|2024-04-24 19:35:00|419||420||420||419||0
1713987600000|2024-04-24 19:40:00||419||419||419||419|1300
1713987900000|2024-04-24 19:45:00|421|420|421|420|421|420|421|419|2200
1713988200000|2024-04-24 19:50:00|||||||||500
1713988500000|2024-04-24 19:55:00|422|421|425|418|425|421|421|418|1800
1714051800000|2024-04-25 13:30:00|411|410|404|402|411|410|399|397|13400
1714052100000|2024-04-25 13:35:00|405|403|401|399|406|403|401|399|11100
1714052400000|2024-04-25 13:40:00|402|400|402|400|403|401|400|398|2400
1714052700000|2024-04-25 13:45:00|401|399|401|399|403|400|400|399|1600
1714053000000|2024-04-25 13:50:00|402|400|400|399|402|400|400|399|2300
1714053300000|2024-04-25 13:55:00|399|398|400|398|402|400|399|398|4400
1714053600000|2024-04-25 14:00:00|399|399|403|401|403|401|399|398|4000
1714053900000|2024-04-25 14:05:00|404|402|404|402|406|404|403|402|4300
1714054200000|2024-04-25 14:10:00|405|403|408|406|408|406|405|403|8200
1714054500000|2024-04-25 14:15:00|409|407|409|407|410|408|408|407|1900
1714054800000|2024-04-25 14:20:00|408|408|410|408|410|408|408|408|400
1714055100000|2024-04-25 14:25:00|409|409|412|410|412|411|409|408|2600
1714055400000|2024-04-25 14:30:00|411|411|409|407|412|411|408|407|1200
1714055700000|2024-04-25 14:35:00|408|406|408|406|408|406|406|405|2100
1714056000000|2024-04-25 14:40:00|407|405|407|405|407|406|404|402|900
1714056300000|2024-04-25 14:45:00|406|404|407|405|407|406|406|404|0
1714056600000|2024-04-25 14:50:00|408|406|407|405|408|406|406|405|300
1714056900000|2024-04-25 14:55:00|406|406|408|406|408|406|406|405|100
1714057200000|2024-04-25 15:00:00|409|405|407|406|409|408|407|405|200
1714057500000|2024-04-25 15:05:00|408|405|408|406|408|406|407|405|0
1714057800000|2024-04-25 15:10:00|407|405|408|406|408|406|407|405|0
1714058100000|2024-04-25 15:15:00|407|405|409|407|409|407|406|405|400
1714058400000|2024-04-25 15:20:00|410|408|410|409|411|409|410|408|100
1714058700000|2024-04-25 15:25:00|411|408|411|409|411|409|410|408|500
1714059000000|2024-04-25 15:30:00|410|408|411|409|411|409|410|408|0
1714059300000|2024-04-25 15:35:00|412|410|413|410|413|412|412|410|4900
1714059600000|2024-04-25 15:40:00|412|411|411|408|413|411|411|408|0
1714059900000|2024-04-25 15:45:00|410|409|410|408|411|409|409|407|2300
1714060200000|2024-04-25 15:50:00|411|409|411|409|411|409|410|408|100
1714060500000|2024-04-25 15:55:00|412|410|412|410|412|411|412|409|900
1714060800000|2024-04-25 16:00:00|411||411||412||411||900
1714061100000|2024-04-25 16:05:00|412|411|414|412|414|413|412|411|1100
1714061400000|2024-04-25 16:10:00|413|411|414|412|415|414|412|411|1100
1714061700000|2024-04-25 16:15:00|412|413|412|410|412|413|412|410|1100
1714062000000|2024-04-25 16:20:00|413|411|413|411|413|411|413|410|100
1714062300000|2024-04-25 16:25:00|412|410|412|410|412|411|412|410|200
1714062600000|2024-04-25 16:30:00|411|409|411|409|411|409|411|409|1100
1714062900000|2024-04-25 16:35:00|410|410|410|408|410|410|410|408|300
1714063200000|2024-04-25 16:40:00||409||408||409||408|0
1714063500000|2024-04-25 16:45:00|411|409|412|410|412|410|411|408|100
1714063800000|2024-04-25 16:50:00|413|411|413|412|413|412|413|410|0
1714064100000|2024-04-25 16:55:00|415|411|417|415|417|415|415|411|600
1714064400000|2024-04-25 17:00:00|418|416|418|417|418|417|416|414|300
1714064700000|2024-04-25 17:05:00|419|418|419|418|420|419|419|417|1900
1714065000000|2024-04-25 17:10:00|420|417|418|416|420|418|417|416|600
1714065300000|2024-04-25 17:15:00|417|417|416|415|417|417|416|415|400
1714065600000|2024-04-25 17:20:00|418|416|417|415|418|417|417|415|3100
1714065900000|2024-04-25 17:25:00||416||415||416||415|0
1714066200000|2024-04-25 17:30:00||416||415||416||415|1000
1714066500000|2024-04-25 17:35:00|418|416|418|416|418|417|417|415|600
1714066800000|2024-04-25 17:40:00|417|415|418|416|418|417|417|415|2700
1714067100000|2024-04-25 17:45:00||417||416||417||416|0
1714067400000|2024-04-25 17:50:00|417|415|418|417|418|417|417|415|600
1714067700000|2024-04-25 17:55:00|419||419||419||419||200
1714068000000|2024-04-25 18:00:00|418|418|418|416|418|418|417|416|600
1714068300000|2024-04-25 18:05:00|419|417|418|417|419|417|418|416|300
1714068600000|2024-04-25 18:10:00|419|416|420|418|420|419|419|416|600
1714068900000|2024-04-25 18:15:00|419|417|419|418|420|418|419|417|300
1714069200000|2024-04-25 18:20:00|420|417|419|418|420|419|419|417|600
1714069500000|2024-04-25 18:25:00|420|417|417|416|420|418|417|416|0
1714069800000|2024-04-25 18:30:00|418|415|418|416|419|417|417|415|200
1714070100000|2024-04-25 18:35:00|419|417|418|416|419|417|417|415|600
1714070400000|2024-04-25 18:40:00|417||417||418||417||4000
1714070700000|2024-04-25 18:45:00||415||416||416||415|0
1714071000000|2024-04-25 18:50:00||415||415||416||415|300
1714071300000|2024-04-25 18:55:00|418|416|418|416|418|416|417|415|100
1714071600000|2024-04-25 19:00:00|419|417|419|417|419|418|419|416|200
1714071900000|2024-04-25 19:05:00|418|416|418|417|418|417|418|416|200
1714072200000|2024-04-25 19:10:00|419|418|420|418|420|418|419|417|300
1714072500000|2024-04-25 19:15:00|419|417|421|419|421|419|419|417|2400
1714072800000|2024-04-25 19:20:00|423|420|422|421|423|421|422|420|4700
1714073100000|2024-04-25 19:25:00|421|419|420|419|421|420|420|419|1000
1714073400000|2024-04-25 19:30:00|421|418|419|417|421|418|419|417|1400
1714073700000|2024-04-25 19:35:00||418||417||418||417|0
1714074000000|2024-04-25 19:40:00|418|416|418|416|418|417|418|416|5000
1714074300000|2024-04-25 19:45:00||417||416||417||416|0
1714074600000|2024-04-25 19:50:00|419|417|419|418|419|418|418|417|3500
1714074900000|2024-04-25 19:55:00|420|417|420|416|420|418|420|416|3400
1714138200000|2024-04-26 13:30:00|419|412|420|417|422|418|415|412|6100
1714138500000|2024-04-26 13:35:00|419|418|421|419|421|419|417|414|500
1714138800000|2024-04-26 13:40:00|420|418|424|422|425|422|420|418|1900
1714139100000|2024-04-26 13:45:00|425|423|425|423|426|425|424|422|1900
1714139400000|2024-04-26 13:50:00|426|424|425|423|426|424|424|422|300
1714139700000|2024-04-26 13:55:00|424|422|424|421|424|423|423|421|100
1714140000000|2024-04-26 14:00:00|423|422|425|424|425|424|423|421|500
1714140300000|2024-04-26 14:05:00|426|423|420|418|427|423|420|418|3200
1714140600000|2024-04-26 14:10:00|419|419|421|419|421|419|418|416|800
1714140900000|2024-04-26 14:15:00|420|418|419|418|421|419|419|418|3300
1714141200000|2024-04-26 14:20:00|420|419|421|419|422|420|419|419|2700
1714141500000|2024-04-26 14:25:00|420|418|419|417|421|419|418|417|1400
1714141800000|2024-04-26 14:30:00|420|418|422|420|422|421|419|417|400
1714142100000|2024-04-26 14:35:00|423|421|419|417|423|421|419|417|300
1714142400000|2024-04-26 14:40:00|420|418|419|417|420|418|419|417|300
1714142700000|2024-04-26 14:45:00|420|416|420|417|420|418|419|416|0
1714143000000|2024-04-26 14:50:00|419|418|420|418|420|418|419|418|100
1714143300000|2024-04-26 14:55:00|419||420||421||419||3000
1714143600000|2024-04-26 15:00:00|421|419|422|420|423|420|420|418|1200
1714143900000|2024-04-26 15:05:00|421|419|421|418|422|419|420|418|0
1714144200000|2024-04-26 15:10:00|420|419|418|417|420|419|418|416|2400
1714144500000|2024-04-26 15:15:00|417|416|418|416|418|416|417|416|500
1714144800000|2024-04-26 15:20:00|417|415|418|416|418|417|417|415|2100
1714145100000|2024-04-26 15:25:00|417|415|417|415|418|415|415|414|14000
1714145400000|2024-04-26 15:30:00|416|416|417|415|417|416|416|415|0
1714145700000|2024-04-26 15:35:00|416|414|417|415|417|415|415|414|3400
1714146000000|2024-04-26 15:40:00||416||416||416||415|400
1714146300000|2024-04-26 15:45:00|418|417|418|416|419|417|418|416|900
1714146600000|2024-04-26 15:50:00|417|417|418|416|418|417|417|416|200
1714146900000|2024-04-26 15:55:00|419|417|418|417|419|417|417|416|1000
1714147200000|2024-04-26 16:00:00|417|416|419|417|419|417|417|416|1400
1714147500000|2024-04-26 16:05:00|418|418|418|416|418|418|418|416|0
1714147800000|2024-04-26 16:10:00|419|417|418|416|419|417|418|416|0
1714148100000|2024-04-26 16:15:00||417||416||417||416|0
1714148400000|2024-04-26 16:20:00|417||418||418||417||100
1714148700000|2024-04-26 16:25:00|419|417|419|417|419|418|418|417|3700
1714149000000|2024-04-26 16:30:00||418||418||418||417|0
1714149600000|2024-04-26 16:40:00|||||||||200
1714150200000|2024-04-26 16:50:00|421|419|421|419|421|419|421|419|400
1714150500000|2024-04-26 16:55:00|422|420|422|420|422|421|422|419|1100
1714150800000|2024-04-26 17:00:00|421|421|421|420|421|421|421|419|100
1714151100000|2024-04-26 17:05:00||419||419||420||419|0
1714151400000|2024-04-26 17:10:00|420|420|422|420|422|421|420|419|1300
1714151700000|2024-04-26 17:15:00||421||420||421||420|0
1714152000000|2024-04-26 17:20:00||421||421||421||420|0
1714152600000|2024-04-26 17:30:00||420||421||421||420|0
1714152900000|2024-04-26 17:35:00|421|420|421|419|422|420|421|419|0
1714153200000|2024-04-26 17:40:00|420|420|421|419|421|420|420|418|400
1714153500000|2024-04-26 17:45:00|420|418|420|418|421|419|420|418|0
1714153800000|2024-04-26 17:50:00|421|419|420|418|421|419|420|418|200
1714154100000|2024-04-26 17:55:00|421|419|420|419|421|419|420|419|0
1714154400000|2024-04-26 18:00:00|421|418|419|418|421|418|419|418|500
1714154700000|2024-04-26 18:05:00|420|419|421|419|421|419|420|418|0
1714155000000|2024-04-26 18:10:00|420|418|421|419|421|419|420|418|100
1714155300000|2024-04-26 18:15:00|420|418|419|418|421|419|419|418|0
1714155600000|2024-04-26 18:20:00|420||419||420||419||100
1714156200000|2024-04-26 18:30:00|418|417|419|417|419|417|418|416|0
1714156500000|2024-04-26 18:35:00||418||417||418||417|0
1714156800000|2024-04-26 18:40:00||418||417||418||417|0
1714157100000|2024-04-26 18:45:00|418|418|418|416|418|418|418|416|0
1714157400000|2024-04-26 18:50:00|419|417|418|416|419|417|418|416|0
1714158000000|2024-04-26 19:00:00||417||416||417||416|1100
1714158300000|2024-04-26 19:05:00|417|417|418|417|418|417|417|417|300
1714158600000|2024-04-26 19:10:00||416||416||417||416|100
1714158900000|2024-04-26 19:15:00|417||417||417||417||0
1714159200000|2024-04-26 19:20:00|||||||||1600
1714159500000|2024-04-26 19:25:00|416|415|415|414|416|415|415|414|3100
1714159800000|2024-04-26 19:30:00|416||416||416||416||2400
1714160100000|2024-04-26 19:35:00|415||415||415||415||3200
1714160400000|2024-04-26 19:40:00|||||||||100
1714160700000|2024-04-26 19:45:00|416|415|416|415|416|415|416|415|2100
1714161000000|2024-04-26 19:50:00|||||||||2500
1714161300000|2024-04-26 19:55:00|417|416|417|414|417|416|416|414|2800
1714397400000|2024-04-29 13:30:00|412|407|406|403|413|409|404|401|3100
1714397700000|2024-04-29 13:35:00|407|404|403|401|407|404|403|401|14700
1714398000000|2024-04-29 13:40:00|402|400|398|396|404|402|398|395|8300
1714398300000|2024-04-29 13:45:00|399|397|401|398|402|399|399|397|1700
1714398600000|2024-04-29 13:50:00|400|397|398|395|400|397|398|395|4900
1714398900000|2024-04-29 13:55:00|400|397|402|399|402|399|400|397|300
1714399200000|2024-04-29 14:00:00|401|397|398|397|402|398|398|397|2700
1714399500000|2024-04-29 14:05:00|399|396|398|397|399|398|398|396|1600
1714399800000|2024-04-29 14:10:00|399|398|398|396|399|398|398|396|1200
1714400100000|2024-04-29 14:15:00|397|397|399|398|399|398|397|396|7200
1714400400000|2024-04-29 14:20:00|400|397|400|398|401|398|398|396|3100
1714400700000|2024-04-29 14:25:00|399|397|401|399|402|399|399|397|600
1714401000000|2024-04-29 14:30:00|402|398|400|398|402|399|399|398|600
1714401300000|2024-04-29 14:35:00|401|399|400|399|401|399|400|398|1000
1714401600000|2024-04-29 14:40:00|399|398|398|396|400|398|398|396|1900
1714401900000|2024-04-29 14:45:00|397|395|397|395|398|396|396|395|1600
1714402200000|2024-04-29 14:50:00|396|393|394|392|397|393|394|392|6400
1714402500000|2024-04-29 14:55:00|395|393|394|393|396|394|394|393|300
1714402800000|2024-04-29 15:00:00|395|394|397|395|397|395|395|393|3400
1714403100000|2024-04-29 15:05:00|396|396|398|396|399|397|396|396|3500
1714403400000|2024-04-29 15:10:00|397|395|397|395|397|396|396|395|300
1714403700000|2024-04-29 15:15:00|396|396|398|395|398|396|396|395|1900
1714404000000|2024-04-29 15:20:00|397|396|397|395|398|396|396|395|1700
1714404300000|2024-04-29 15:25:00|398|396|398|397|399|397|398|395|3900
1714404600000|2024-04-29 15:30:00|399|398|399|397|399|398|399|397|2800
1714404900000|2024-04-29 15:35:00|398|396|398|396|398|397|396|395|5200
1714405200000|2024-04-29 15:40:00|399|397|399|398|399|398|399|396|400
1714405500000|2024-04-29 15:45:00|400|397|400|398|400|399|400|397|2000
1714405800000|2024-04-29 15:50:00|401|399|400|399|401|399|400|398|0
1714406100000|2024-04-29 15:55:00|401|400|401|400|401|400|400|400|100
1714406400000|2024-04-29 16:00:00|402|401|402|399|402|401|401|399|900
1714406700000|2024-04-29 16:05:00|401|400|400|399|402|400|400|399|0
1714407000000|2024-04-29 16:10:00|401|398|400|399|401|399|400|398|300
1714407300000|2024-04-29 16:15:00|399|398|400|398|400|398|399|398|100
1714407600000|2024-04-29 16:20:00|399||400||400||399||100
1714407900000|2024-04-29 16:25:00|399|397|399|397|399|397|398|397|1400
1714408200000|2024-04-29 16:30:00|397|396|397|395|397|396|396|395|1600
1714408500000|2024-04-29 16:35:00|396|396|394|392|396|396|394|392|1600
1714408800000|2024-04-29 16:40:00|393|393|392|391|394|393|392|391|3200
1714409100000|2024-04-29 16:45:00|393|392|393|391|394|392|393|391|700
1714409400000|2024-04-29 16:50:00|394|392|394|392|394|392|393|392|0
1714409700000|2024-04-29 16:55:00|393|393|393|391|393|393|392|391|11600
1714410000000|2024-04-29 17:00:00|392|392|393|392|393|392|392|392|200
1714410300000|2024-04-29 17:05:00|394|393|395|393|395|394|394|392|900
1714410600000|2024-04-29 17:10:00|||||||||1500
1714410900000|2024-04-29 17:15:00|394|392|395|393|395|393|394|391|5300
1714411200000|2024-04-29 17:20:00|393|392|392|391|394|392|392|391|1200
1714411500000|2024-04-29 17:25:00|393|392|394|392|394|392|393|392|500
1714411800000|2024-04-29 17:30:00|393|391|393|391|393|391|392|391|200
1714412100000|2024-04-29 17:35:00|392|392|393|391|393|392|392|391|0
1714412400000|2024-04-29 17:40:00|394|392|394|392|394|392|394|392|0
1714412700000|2024-04-29 17:45:00|393|391|393|391|393|391|393|391|100
1714413000000|2024-04-29 17:50:00|392|392|393|391|393|392|392|391|400
1714413300000|2024-04-29 17:55:00|394|392|394|392|394|393|394|392|900
1714413600000|2024-04-29 18:00:00|393|391|394|392|394|392|393|391|500
1714413900000|2024-04-29 18:05:00|393|391|393|391|394|391|392|391|100
1714414200000|2024-04-29 18:10:00|392|389|390|388|392|389|390|388|1600
1714414500000|2024-04-29 18:15:00||389||389||389||389|0
1714414800000|2024-04-29 18:20:00|||||||||400
1714415100000|2024-04-29 18:25:00|||||||||2300
1714415400000|2024-04-29 18:30:00|389|387|388|386|389|387|388|386|4700
1714415700000|2024-04-29 18:35:00|387|385|387|386|388|386|387|385|2200
1714416000000|2024-04-29 18:40:00|388|385|387|385|388|385|387|385|1300
1714416300000|2024-04-29 18:45:00|388|386|388|386|388|386|387|386|100
1714416600000|2024-04-29 18:50:00|387||388||388||387||0
1714416900000|2024-04-29 18:55:00|387||388||388||387||0
1714417200000|2024-04-29 19:00:00|387|385|383|381|387|385|383|381|11700
1714417500000|2024-04-29 19:05:00|384|382|384|382|384|383|384|382|200
1714417800000|2024-04-29 19:10:00|385|383|383|381|385|383|383|381|700
1714418100000|2024-04-29 19:15:00|384|382|382|381|384|382|382|381|3200
1714418400000|2024-04-29 19:20:00|383|382|384|383|384|383|383|382|1200
1714418700000|2024-04-29 19:25:00|385|384|385|383|385|384|384|383|6300
1714419000000|2024-04-29 19:30:00|384|384|386|385|386|385|384|384|100
1714419600000|2024-04-29 19:40:00|||||||||2300
1714419900000|2024-04-29 19:45:00|||||||||2600
1714420200000|2024-04-29 19:50:00|387|386|387|386|387|386|387|386|2400
1714420500000|2024-04-29 19:55:00|388|387|390|388|390|388|388|387|6100
1714483800000|2024-04-30 13:30:00|385|379|383|381|385|383|381|378|1500
1714484100000|2024-04-30 13:35:00|384|382|383|382|384|382|382|381|1800
1714484400000|2024-04-30 13:40:00|382|381|384|382|384|382|382|380|7700
1714484700000|2024-04-30 13:45:00|386|383|383|381|387|384|381|380|14000
1714485000000|2024-04-30 13:50:00|382|380|379|377|383|380|378|377|3400
1714485300000|2024-04-30 13:55:00|378|378|379|376|380|378|377|375|5300
1714485600000|2024-04-30 14:00:00|378|377|378|376|380|379|378|376|800
1714485900000|2024-04-30 14:05:00|379|377|380|378|380|378|378|376|3000
1714486200000|2024-04-30 14:10:00|379|377|378|376|380|378|377|376|600
1714486500000|2024-04-30 14:15:00|379|377|379|377|379|377|377|376|0
1714486800000|2024-04-30 14:20:00|378|376|378|377|379|377|377|376|700
1714487100000|2024-04-30 14:25:00|377|376|375|373|378|376|375|373|5900
1714487400000|2024-04-30 14:30:00|374|374|375|373|376|374|374|373|10400
1714487700000|2024-04-30 14:35:00|376|374|379|377|379|377|375|373|0
1714488000000|2024-04-30 14:40:00|378|378|380|377|380|379|378|377|700
1714488300000|2024-04-30 14:45:00|381|378|381|379|381|379|380|378|200
1714488600000|2024-04-30 14:50:00|380|378|380|378|382|380|380|378|400
1714488900000|2024-04-30 14:55:00|381|377|381|378|381|379|379|377|0
1714489200000|2024-04-30 15:00:00|382|379|382|379|382|380|381|379|0
1714489500000|2024-04-30 15:05:00|381|378|379|378|382|379|379|378|500
1714489800000|2024-04-30 15:10:00|378|377|377|375|378|377|376|375|5100
1714490100000|2024-04-30 15:15:00|376||376||377||376||1600
1714490400000|2024-04-30 15:20:00|377||377||377||376||0
1714490700000|2024-04-30 15:25:00|376||377||377||376||0
1714491000000|2024-04-30 15:30:00|376|374|377|374|377|375|375|374|600
1714491300000|2024-04-30 15:35:00|376|375|378|375|378|375|376|374|400
1714491600000|2024-04-30 15:40:00|377||377||377||376||0
1714491900000|2024-04-30 15:45:00|375|374|375|373|375|374|375|373|5700
1714492200000|2024-04-30 15:50:00|374|372|375|373|375|374|374|372|1800
1714492500000|2024-04-30 15:55:00|376|374|377|374|377|375|376|373|0
1714492800000|2024-04-30 16:00:00|376|373|376|374|376|374|375|373|0
1714493100000|2024-04-30 16:05:00|375|373|375|373|376|373|375|373|300
1714493400000|2024-04-30 16:10:00|376|374|374|373|376|375|374|373|1000
1714493700000|2024-04-30 16:15:00|375|372|374|372|375|372|374|372|100
1714494000000|2024-04-30 16:20:00|375||373||375||373||0
1714494600000|2024-04-30 16:30:00|371|370|372|370|372|371|371|370|4800
1714494900000|2024-04-30 16:35:00||371||371||371||371|100
1714495200000|2024-04-30 16:40:00|||||||||1300
1714495500000|2024-04-30 16:45:00|371|370|371|370|371|370|371|370|2100
1714495800000|2024-04-30 16:50:00|372|371|369|368|372|371|369|368|2300
1714496100000|2024-04-30 16:55:00|370|367|369|368|370|368|369|367|2100
1714496400000|2024-04-30 17:00:00|370|369|371|370|371|370|370|368|800
1714496700000|2024-04-30 17:05:00|370|369|371|369|371|370|370|368|1300
1714497000000|2024-04-30 17:10:00|370|370|371|369|371|370|370|369|1600
1714497300000|2024-04-30 17:15:00|370|368|369|368|370|368|369|368|800
1714497600000|2024-04-30 17:20:00|370|369|371|369|371|369|370|368|5300
1714497900000|2024-04-30 17:25:00|370|368|369|368|371|368|369|368|3500
1714498200000|2024-04-30 17:30:00|||||||||4500
1714498500000|2024-04-30 17:35:00|||||||||2600
1714498800000|2024-04-30 17:40:00|368|367|368|367|368|367|368|367|1900
1714499100000|2024-04-30 17:45:00|369||368||369||368||8700
1714499400000|2024-04-30 17:50:00|369|368|368|367|370|368|368|367|3000
1714499700000|2024-04-30 17:55:00|369||368||369||368||1300
1714500000000|2024-04-30 18:00:00|367|366|367|366|367|366|367|366|2800
1714500300000|2024-04-30 18:05:00|368||368||368||368||2300
1714500600000|2024-04-30 18:10:00|367|367|368|367|368|367|367|367|1200
1714500900000|2024-04-30 18:15:00|367|366|366|365|368|366|366|365|1000
1714501200000|2024-04-30 18:20:00|||||||||900
1714501500000|2024-04-30 18:25:00|365|363|365|363|365|363|364|362|2400
1714501800000|2024-04-30 18:30:00|364||365||365||364||5800
1714502100000|2024-04-30 18:35:00||364||364||364||364|3600
1714502400000|2024-04-30 18:40:00|366|363|364|363|366|364|364|363|4400
1714502700000|2024-04-30 18:45:00|363|362|364|362|364|362|363|362|300
1714503000000|2024-04-30 18:50:00|363|361|364|362|364|362|362|361|200
1714503300000|2024-04-30 18:55:00|363|361|364|362|364|362|362|361|1500
1714503600000|2024-04-30 19:00:00||363||362||363||362|700
1714503900000|2024-04-30 19:05:00||363||362||363||362|0
1714504500000|2024-04-30 19:15:00|363|361|362|361|364|361|362|361|600
1714504800000|2024-04-30 19:20:00|361|360|361|360|361|360|361|360|2100
1714505100000|2024-04-30 19:25:00|362|361|361|360|362|361|361|360|1200
1714505400000|2024-04-30 19:30:00|362|361|361|360|363|361|361|360|2000
1714505700000|2024-04-30 19:35:00|||||||||5100
1714506000000|2024-04-30 19:40:00|361|359|362|359|362|360|360|358|800
1714506300000|2024-04-30 19:45:00|361|358|359|357|361|359|359|357|3300
1714506600000|2024-04-30 19:50:00|360|358|353|350|360|358|352|349|1600
1714506900000|2024-04-30 19:55:00|352|349|353|347|354|352|350|347|2000
1714570200000|2024-05-01 13:30:00|350|349|347|345|353|351|346|344|21100
1714570500000|2024-05-01 13:35:00|346|344|347|345|349|347|346|344|8100
1714570800000|2024-05-01 13:40:00|346|344|346|344|347|345|345|344|4000
1714571100000|2024-05-01 13:45:00|347|345|346|345|348|346|346|344|1900
1714571400000|2024-05-01 13:50:00|347|344|346|344|347|345|345|344|2300
1714571700000|2024-05-01 13:55:00|345|345|346|344|346|345|344|343|500
1714572000000|2024-05-01 14:00:00|345|345|344|342|345|345|344|342|500
1714572300000|2024-05-01 14:05:00|343|341|344|342|346|344|343|341|1100
1714572600000|2024-05-01 14:10:00|343|341|340|339|343|342|340|338|6500
1714572900000|2024-05-01 14:15:00|341|340|342|340|343|341|341|339|2500
1714573200000|2024-05-01 14:20:00|343|341|342|340|343|341|341|340|2000
1714573500000|2024-05-01 14:25:00|341|341|343|341|343|342|341|339|3100
1714573800000|2024-05-01 14:30:00|342|342|342|340|343|342|342|340|900
1714574100000|2024-05-01 14:35:00|343|341|341|339|343|341|341|339|1500
1714574400000|2024-05-01 14:40:00|340|340|342|340|342|340|340|339|1700
1714574700000|2024-05-01 14:45:00|341|339|341|340|342|340|341|339|100
1714575000000|2024-05-01 14:50:00|342|341|342|341|342|341|341|340|0
1714575300000|2024-05-01 14:55:00|341|340|339|338|341|340|339|338|1000
1714575600000|2024-05-01 15:00:00|338|337|339|337|339|337|338|337|1700
1714575900000|2024-05-01 15:05:00|338|338|338|336|338|338|337|335|1900
1714576200000|2024-05-01 15:10:00|337|337|337|335|338|337|337|335|200
1714576500000|2024-05-01 15:15:00|336|334|334|332|336|334|333|332|8800
1714576800000|2024-05-01 15:20:00|333|333|334|333|334|333|333|332|7000
1714577100000|2024-05-01 15:25:00|335|334|335|334|335|334|334|333|2300
1714577400000|2024-05-01 15:30:00|||||||||1100
1714577700000|2024-05-01 15:35:00|336|335|336|334|337|336|336|334|3500
1714578000000|2024-05-01 15:40:00||335||334||335||334|800
1714578300000|2024-05-01 15:45:00|335|335|335|333|336|335|335|333|4100
1714578600000|2024-05-01 15:50:00|334|334|334|332|334|334|333|332|1000
1714578900000|2024-05-01 15:55:00|333||334||334||333||2500
1714579200000|2024-05-01 16:00:00|333||334||334||333||100
1714579500000|2024-05-01 16:05:00|335|333|336|335|336|335|335|333|600
1714579800000|2024-05-01 16:10:00|337|336|340|338|340|338|337|336|200
1714580100000|2024-05-01 16:15:00|339|337|339|337|340|339|339|337|1200
1714580400000|2024-05-01 16:20:00||338||338||338||338|3800
1714580700000|2024-05-01 16:25:00|340|339|340|339|341|339|340|338|1800
1714581000000|2024-05-01 16:30:00|341|338|340|339|341|339|340|338|3100
1714581300000|2024-05-01 16:35:00|341|340|341|339|341|340|341|339|4400
1714581600000|2024-05-01 16:40:00|340|340|341|339|341|340|340|339|1500
1714581900000|2024-05-01 16:45:00|340|340|341|340|341|340|340|340|3800
1714582200000|2024-05-01 16:50:00|340|339|341|339|341|339|340|339|400
1714582500000|2024-05-01 16:55:00|343|340|342|341|343|341|342|340|100
1714582800000|2024-05-01 17:00:00||340||340||340||340|400
1714583100000|2024-05-01 17:05:00|341|339|339|338|341|339|339|338|600
1714583700000|2024-05-01 17:15:00||337||337||338||337|9500
1714584000000|2024-05-01 17:20:00|||||||||2600
1714584300000|2024-05-01 17:25:00|340|338|341|339|341|339|340|338|1800
1714584600000|2024-05-01 17:30:00||340||340||340||339|0
1714584900000|2024-05-01 17:35:00|342|341|343|341|344|342|342|341|2800
1714585800000|2024-05-01 17:50:00|344|342|345|343|345|344|344|342|2400
1714586100000|2024-05-01 17:55:00|344|342|343|342|344|342|343|341|100
1714586400000|2024-05-01 18:00:00|342|341|345|343|345|343|342|340|7100
1714586700000|2024-05-01 18:05:00|346|344|345|342|347|345|344|342|9100
1714587000000|2024-05-01 18:10:00|344|343|346|345|346|345|344|343|3700
1714587300000|2024-05-01 18:15:00|345|344|345|343|346|344|344|343|1600
1714587600000|2024-05-01 18:20:00|344|342|345|343|346|344|344|342|500
1714587900000|2024-05-01 18:25:00|346|344|347|345|347|346|345|343|600
1714588200000|2024-05-01 18:30:00|346|344|347|345|347|345|343|341|2300
1714588500000|2024-05-01 18:35:00|348|346|348|346|348|347|343|342|1000
1714588800000|2024-05-01 18:40:00|349|347|353|352|353|352|348|346|6500
1714589100000|2024-05-01 18:45:00|352|351|353|351|353|352|350|348|10600
1714589400000|2024-05-01 18:50:00|354|352|354|352|355|354|353|351|6900
1714589700000|2024-05-01 18:55:00|353|353|354|352|354|353|353|351|700
1714590000000|2024-05-01 19:00:00|355|353|354|352|356|355|353|352|2300
1714590300000|2024-05-01 19:05:00|353|351|355|354|355|354|353|351|6400
1714590600000|2024-05-01 19:10:00|354|353|353|352|354|353|352|351|800
1714590900000|2024-05-01 19:15:00|352|351|353|351|353|352|352|350|3100
1714591200000|2024-05-01 19:20:00|352|350|351|350|352|350|349|348|5400
1714591500000|2024-05-01 19:25:00|350|349|349|348|350|349|349|348|7300
1714591800000|2024-05-01 19:30:00|||||||||2500
1714592100000|2024-05-01 19:35:00|350|346|346|345|350|346|346|344|6900
1714592400000|2024-05-01 19:40:00|347||347||347||346||0
1714592700000|2024-05-01 19:45:00|346||347||347||346||300
1714593000000|2024-05-01 19:50:00|346||346||347||346||11900
1714593300000|2024-05-01 19:55:00|347||347||347||347||18600
1714656600000|2024-05-02 13:30:00|348|346|350|348|354|351|348|345|3300
1714656900000|2024-05-02 13:35:00|349|347|344|343|349|347|344|343|3200
1714657200000|2024-05-02 13:40:00|345|344|348|346|349|347|344|343|300
1714657500000|2024-05-02 13:45:00|349|347|345|342|349|347|344|342|10000
1714657800000|2024-05-02 13:50:00|344|343|344|343|345|344|343|341|5300
1714658100000|2024-05-02 13:55:00|345|342|346|345|346|345|343|342|12100
1714658400000|2024-05-02 14:00:00|345|344|344|342|345|344|343|341|16400
1714658700000|2024-05-02 14:05:00|345|343|343|341|345|344|342|340|2400
1714659000000|2024-05-02 14:10:00|344|342|342|341|345|342|342|340|4800
1714659300000|2024-05-02 14:15:00|343|342|342|341|343|342|342|341|500
1714659600000|2024-05-02 14:20:00|341|340|343|341|343|341|340|338|900
1714659900000|2024-05-02 14:25:00|342|340|343|341|343|341|342|340|7700
1714660200000|2024-05-02 14:30:00|342|342|343|342|343|342|342|342|8100
1714660800000|2024-05-02 14:40:00|||||||||21800
1714661100000|2024-05-02 14:45:00|||||||||10900
1714661400000|2024-05-02 14:50:00|||||||||3900
1714661700000|2024-05-02 14:55:00|345|343|346|344|346|345|345|343|4900
1714662000000|2024-05-02 15:00:00|345|343|346|344|346|345|345|343|3900
1714662300000|2024-05-02 15:05:00|345|343|345|344|346|344|344|342|700
1714662600000|2024-05-02 15:10:00|346|343|346|344|346|344|345|343|8000
1714662900000|2024-05-02 15:15:00|345|345|345|344|346|345|345|344|8600
1714663200000|2024-05-02 15:20:00|346|345|346|344|347|345|345|344|2900
1714663500000|2024-05-02 15:25:00|345|343|345|343|345|343|345|343|500
1714663800000|2024-05-02 15:30:00|344|344|345|343|345|344|344|343|300
1714664100000|2024-05-02 15:35:00|344|344|344|343|344|344|343|342|800
1714664400000|2024-05-02 15:40:00|345||345||345||344||100
1714664700000|2024-05-02 15:45:00|344|344|344|343|344|344|344|343|2800
1714665300000|2024-05-02 15:55:00|345|344|345|343|345|344|345|343|2500
1714665600000|2024-05-02 16:00:00|344|342|343|342|344|342|343|342|3000
1714665900000|2024-05-02 16:05:00|342|341|343|341|343|341|342|341|1600
1714666200000|2024-05-02 16:10:00|342||342||342||342||100
1714666500000|2024-05-02 16:15:00|341|340|342|340|342|341|341|340|400
1714666800000|2024-05-02 16:20:00|341||342||342||341||800
1714667100000|2024-05-02 16:25:00|343|341|342|341|343|341|341|341|1200
1714667400000|2024-05-02 16:30:00||340||340||340||340|400
1714667700000|2024-05-02 16:35:00|341|341|340|338|342|341|340|338|7300
1714668000000|2024-05-02 16:40:00||339||339||339||338|6900
1714668300000|2024-05-02 16:45:00|341|338|340|338|341|338|340|338|2500
1714668600000|2024-05-02 16:50:00|341|339|341|339|341|339|341|339|0
1714668900000|2024-05-02 16:55:00|340|340|341|340|341|340|340|340|600
1714669500000|2024-05-02 17:05:00|||||||||800
1714669800000|2024-05-02 17:10:00|342||341||342||341||200
1714670100000|2024-05-02 17:15:00|342|341|342|340|343|341|341|340|3200
1714670400000|2024-05-02 17:20:00||341||340||341||340|1200
1714670700000|2024-05-02 17:25:00||341||341||341||341|600
1714671000000|2024-05-02 17:30:00|343|340|342|341|343|341|342|340|600
1714671300000|2024-05-02 17:35:00|||||||||1500
1714671600000|2024-05-02 17:40:00|341|340|342|340|342|340|341|340|200
1714671900000|2024-05-02 17:45:00|341||341||342||341||0
1714672200000|2024-05-02 17:50:00|342||341||342||341||0
1714672800000|2024-05-02 18:00:00|342|341|341|340|343|342|341|340|4900
1714673100000|2024-05-02 18:05:00|342|341|342|341|342|341|342|341|0
1714673400000|2024-05-02 18:10:00|||||||||100
1714673700000|2024-05-02 18:15:00|341|340|341|340|341|340|341|340|200
1714674000000|2024-05-02 18:20:00|340|339|340|339|340|339|340|339|1100
1714674600000|2024-05-02 18:30:00|||||||||400
1714674900000|2024-05-02 18:35:00|341|340|341|340|342|340|341|340|600
1714675200000|2024-05-02 18:40:00|342||341||342||341||400
1714675500000|2024-05-02 18:45:00|342||341||342||341||100
1714675800000|2024-05-02 18:50:00|342|341|341|340|342|341|341|340|2800
1714676100000|2024-05-02 18:55:00|340|339|342|340|342|340|340|339|6400
1714676400000|2024-05-02 19:00:00|341|339|341|340|341|340|340|339|1800
1714677000000|2024-05-02 19:10:00|342|341|341|340|342|341|341|340|600
1714677300000|2024-05-02 19:15:00|342|341|342|340|342|341|341|340|10700
1714677600000|2024-05-02 19:20:00||341||341||341||341|200
1714677900000|2024-05-02 19:25:00|343|340|342|340|343|340|342|340|2000
1714678200000|2024-05-02 19:30:00|341|339|341|339|341|340|340|339|900
1714678500000|2024-05-02 19:35:00|340||340||341||340||200
1714678800000|2024-05-02 19:40:00|||||||||4900
1714679100000|2024-05-02 19:45:00|341|338|340|338|341|338|339|338|2000
1714679400000|2024-05-02 19:50:00|339||340||340||339||200
1714679700000|2024-05-02 19:55:00|339|339|340|339|340|339|339|339|7900
1714743000000|2024-05-03 13:30:00|350|349|341|340|350|349|340|337|15400
1714743300000|2024-05-03 13:35:00|340|338|347|345|348|345|340|338|8400
1714743600000|2024-05-03 13:40:00|346|344|349|348|350|349|346|344|4300
1714743900000|2024-05-03 13:45:00|350|349|348|346|351|349|347|346|8200
1714744200000|2024-05-03 13:50:00|347|344|343|342|347|345|343|341|2900
1714744500000|2024-05-03 13:55:00|344|343|345|343|348|345|344|343|5700
1714744800000|2024-05-03 14:00:00|346|344|341|340|346|344|341|340|3000
1714745100000|2024-05-03 14:05:00|342|341|342|341|343|341|341|340|4400
1714745400000|2024-05-03 14:10:00|341|339|340|339|341|340|340|339|4400
1714745700000|2024-05-03 14:15:00|341|340|340|339|342|340|340|339|900
1714746000000|2024-05-03 14:20:00|341||341||341||341||700
1714746300000|2024-05-03 14:25:00|340|340|342|341|343|341|340|339|1000
1714746600000|2024-05-03 14:30:00|343|340|343|341|343|342|342|340|2400
1714746900000|2024-05-03 14:35:00|342|342|344|341|344|342|342|341|1600
1714747200000|2024-05-03 14:40:00|343|342|343|342|344|343|342|340|1600
1714747500000|2024-05-03 14:45:00|342|341|342|340|344|342|342|340|3300
1714747800000|2024-05-03 14:50:00|341|341|340|339|341|341|340|339|4100
1714748100000|2024-05-03 14:55:00|341|340|340|339|341|340|340|339|200
1714748400000|2024-05-03 15:00:00|341|338|340|338|341|339|339|338|2700
1714748700000|2024-05-03 15:05:00|339|339|340|338|340|339|339|338|3300
1714749000000|2024-05-03 15:10:00|339|335|337|335|339|335|337|335|600
1714749600000|2024-05-03 15:20:00||336||336||336||336|0
1714749900000|2024-05-03 15:25:00|338|337|338|337|338|337|338|337|5900
1714750200000|2024-05-03 15:30:00|337|336|339|336|339|336|337|336|6000
1714750500000|2024-05-03 15:35:00|338|337|339|337|339|337|338|337|4700
1714750800000|2024-05-03 15:40:00|338|336|337|335|338|336|336|335|2400
1714751100000|2024-05-03 15:45:00|336|336|336|335|336|336|336|335|1600
1714751400000|2024-05-03 15:50:00||334||334||334||334|1500
1714751700000|2024-05-03 15:55:00|335|335|336|335|336|335|335|335|0
1714752000000|2024-05-03 16:00:00||334||334||334||334|3100
1714752300000|2024-05-03 16:05:00|337|335|337|335|337|336|337|335|400
1714752600000|2024-05-03 16:10:00|336|336|336|335|336|336|336|335|1100
1714752900000|2024-05-03 16:15:00||334||334||334||334|3200
1714753200000|2024-05-03 16:20:00|334|332|332|331|334|332|332|330|2400
1714753500000|2024-05-03 16:25:00|333|330|335|333|335|333|333|330|3000
1714753800000|2024-05-03 16:30:00|334||335||335||334||0
1714754100000|2024-05-03 16:35:00|334|334|336|335|336|335|334|333|3400
1714754400000|2024-05-03 16:40:00|337|334|336|334|337|334|336|334|1200
1714755000000|2024-05-03 16:50:00|335|333|334|333|335|333|334|333|200
1714755300000|2024-05-03 16:55:00|335|334|335|334|335|334|335|334|0
1714755600000|2024-05-03 17:00:00|334|333|335|333|335|334|334|333|2200
1714755900000|2024-05-03 17:05:00|334|332|333|332|335|332|333|331|1900
1714756200000|2024-05-03 17:10:00|334|333|333|332|334|333|333|332|2600
1714756500000|2024-05-03 17:15:00|||||||||500
1714756800000|2024-05-03 17:20:00|332|331|332|331|332|331|332|331|300
1714757100000|2024-05-03 17:25:00|333|332|333|332|333|332|333|332|0
1714757400000|2024-05-03 17:30:00|332|331|332|331|333|332|332|331|1500
1714758000000|2024-05-03 17:40:00|333||332||333||332||0
1714758300000|2024-05-03 17:45:00|||||||||2000
1714758600000|2024-05-03 17:50:00||330||330||331||330|600
1714759200000|2024-05-03 18:00:00||331||330||331||330|400
1714759500000|2024-05-03 18:05:00|333|331|334|332|334|333|333|331|1800
1714759800000|2024-05-03 18:10:00||333||332||333||332|2600
1714760100000|2024-05-03 18:15:00|333|331|333|332|333|332|333|331|3300
1714760400000|2024-05-03 18:20:00|334|333|334|332|334|333|334|332|100
1714760700000|2024-05-03 18:25:00|||||||||600
1714761000000|2024-05-03 18:30:00||333||333||333||332|0
1714761300000|2024-05-03 18:35:00|335|332|334|332|335|332|334|332|1800
1714761600000|2024-05-03 18:40:00|333||333||334||333||100
1714762200000|2024-05-03 18:50:00|334||334||334||333||800
1714763100000|2024-05-03 19:05:00|||||||||500
1714763400000|2024-05-03 19:10:00|||||||||400
1714763700000|2024-05-03 19:15:00||333||332||333||332|600
1714764600000|2024-05-03 19:30:00|333|333|334|333|334|333|333|333|1100
1714764900000|2024-05-03 19:35:00|||||||||500
1714765200000|2024-05-03 19:40:00|||||||||2200
1714765500000|2024-05-03 19:45:00|335|334|335|334|335|334|335|334|3800
1714765800000|2024-05-03 19:50:00|334|333|335|334|335|334|334|333|5000
1714766100000|2024-05-03 19:55:00|||||||||13100
1715002200000|2024-05-06 13:30:00|341|338|340|338|342|340|339|338|27000
1715002500000|2024-05-06 13:35:00|339|337|342|340|345|343|339|337|10700
1715002800000|2024-05-06 13:40:00|341|341|342|340|342|341|339|337|5000
1715003100000|2024-05-06 13:45:00|341|339|341|339|341|340|340|339|1000
1715003400000|2024-05-06 13:50:00|340|340|341|339|342|340|340|339|2800
1715003700000|2024-05-06 13:55:00|342|340|339|337|342|340|338|337|3300
1715004000000|2024-05-06 14:00:00|340|338|341|340|342|340|339|338|2500
1715004300000|2024-05-06 14:05:00|342|341|342|340|343|341|341|340|8800
1715004600000|2024-05-06 14:10:00|341|339|341|339|342|340|340|338|500
1715004900000|2024-05-06 14:15:00|340|340|342|340|342|341|340|339|2200
1715005200000|2024-05-06 14:20:00|343|341|343|341|344|343|342|340|2800
1715005500000|2024-05-06 14:25:00|342|339|341|339|343|340|340|339|3400
1715005800000|2024-05-06 14:30:00|340|340|341|339|341|340|340|338|8800
1715006100000|2024-05-06 14:35:00||340||340||340||340|100
1715006400000|2024-05-06 14:40:00|342|339|340|338|342|340|340|338|6500
1715006700000|2024-05-06 14:45:00|339|336|337|336|339|336|337|336|300
1715007000000|2024-05-06 14:50:00|338|335|335|333|338|335|335|333|13900
1715007300000|2024-05-06 14:55:00|334|334|333|332|334|334|333|332|1900
1715007600000|2024-05-06 15:00:00|334|331|332|331|334|331|332|330|8200
1715007900000|2024-05-06 15:05:00||330||330||331||330|5700
1715008200000|2024-05-06 15:10:00|333|331|332|330|333|331|332|330|3800
1715008500000|2024-05-06 15:15:00|333|331|334|332|335|333|333|331|3600
1715008800000|2024-05-06 15:20:00|333|333|335|333|335|333|333|332|0
1715009100000|2024-05-06 15:25:00|334|334|336|335|336|335|334|334|700
1715009400000|2024-05-06 15:30:00|337|336|340|338|340|338|337|336|4800
1715009700000|2024-05-06 15:35:00||339||338||339||338|1100
1715010000000|2024-05-06 15:40:00|339|339|340|338|340|339|339|338|1800
1715010300000|2024-05-06 15:45:00|342|340|340|338|342|340|340|338|6100
1715010600000|2024-05-06 15:50:00|339|339|340|338|340|339|339|338|400
1715010900000|2024-05-06 15:55:00|342|339|341|339|342|340|341|339|5200
1715011200000|2024-05-06 16:00:00|340|338|339|337|340|338|338|337|2000
1715011500000|2024-05-06 16:05:00|||||||||400
1715011800000|2024-05-06 16:10:00|337|336|337|336|337|336|337|336|300
1715012100000|2024-05-06 16:15:00|338||338||338||338||600
1715012400000|2024-05-06 16:20:00|337|335|337|335|337|335|336|335|1900
1715012700000|2024-05-06 16:25:00|||||||||600
1715013000000|2024-05-06 16:30:00|338|336|338|336|338|336|337|336|500
1715013300000|2024-05-06 16:35:00|337||338||338||337||200
1715013600000|2024-05-06 16:40:00|337||337||338||337||300
1715013900000|2024-05-06 16:45:00|338|335|337|335|338|335|337|335|800
1715014200000|2024-05-06 16:50:00|336||337||337||336||0
1715014500000|2024-05-06 16:55:00|||||||||100
1715014800000|2024-05-06 17:00:00|336|336|337|336|338|336|336|336|300
1715015100000|2024-05-06 17:05:00|338||338||338||337||100
1715015400000|2024-05-06 17:10:00|339|337|339|337|339|337|339|337|0
1715015700000|2024-05-06 17:15:00|338||339||339||338||2400
1715016000000|2024-05-06 17:20:00|340|338|339|338|340|338|339|338|0
1715016300000|2024-05-06 17:25:00|340|339|339|338|340|339|339|338|2400
1715016600000|2024-05-06 17:30:00|338|337|339|337|339|337|338|337|200
1715016900000|2024-05-06 17:35:00||338||338||338||338|4900
1715017200000|2024-05-06 17:40:00|338|337|338|337|338|337|338|337|2000
1715017800000|2024-05-06 17:50:00|339||339||339||339||1300
1715018100000|2024-05-06 17:55:00|338|336|338|337|339|337|338|336|200
1715018400000|2024-05-06 18:00:00|339||339||339||339||0
1715018700000|2024-05-06 18:05:00|338||338||338||338||200
1715019000000|2024-05-06 18:10:00|||||||||600
1715019300000|2024-05-06 18:15:00|||||||||200
1715019600000|2024-05-06 18:20:00|||||||||700
1715019900000|2024-05-06 18:25:00|||||||||600
1715020200000|2024-05-06 18:30:00|337|336|337|335|337|336|337|335|800
1715020500000|2024-05-06 18:35:00|338|336|337|336|338|336|337|336|0
1715021100000|2024-05-06 18:45:00|338|337|336|335|338|337|336|335|8700
1715021400000|2024-05-06 18:50:00|337||336||337||336||0
1715022000000|2024-05-06 19:00:00|335|334|335|333|335|334|335|333|1300
1715022600000|2024-05-06 19:10:00||334||334||334||334|3100
1715022900000|2024-05-06 19:15:00||333||333||333||333|800
1715023200000|2024-05-06 19:20:00|336|334|335|334|336|335|335|334|300
1715023500000|2024-05-06 19:25:00|||||||||1000
1715023800000|2024-05-06 19:30:00|334|333|337|335|337|335|334|333|1100
1715024100000|2024-05-06 19:35:00|336|336|337|336|337|336|336|336|600
1715024400000|2024-05-06 19:40:00|336|335|337|335|337|336|336|335|6100
1715024700000|2024-05-06 19:45:00|336|334|335|334|336|334|335|334|800
1715025000000|2024-05-06 19:50:00|334|333|333|332|335|334|333|332|4800
1715025300000|2024-05-06 19:55:00|334|333|333|332|334|333|333|332|13100
1715088600000|2024-05-07 13:30:00|335|333|333|331|335|333|332|330|4400
1715088900000|2024-05-07 13:35:00|334|332|332|330|335|332|331|329|1900
1715089200000|2024-05-07 13:40:00|331|331|332|330|333|331|331|329|4900
1715089500000|2024-05-07 13:45:00|331|331|330|329|333|332|330|329|1200
1715089800000|2024-05-07 13:50:00|329|327|328|326|329|327|327|325|12600
1715090100000|2024-05-07 13:55:00|329|327|328|326|329|327|327|326|4800
1715090400000|2024-05-07 14:00:00|327|327|327|325|329|327|327|325|1100
1715090700000|2024-05-07 14:05:00|326|326|327|325|327|326|326|325|1100
1715091000000|2024-05-07 14:10:00|328|326|328|326|328|327|327|326|1300
1715091300000|2024-05-07 14:15:00|327|327|327|326|328|327|327|326|700
1715091600000|2024-05-07 14:20:00|326|325|327|325|327|326|326|325|6600
1715091900000|2024-05-07 14:25:00|326||327||327||326||200
1715092200000|2024-05-07 14:30:00|326|326|326|325|327|326|326|325|400
1715092500000|2024-05-07 14:35:00|327||326||327||326||3900
1715092800000|2024-05-07 14:40:00|327|326|328|326|328|326|326|326|100
1715093100000|2024-05-07 14:45:00|327|325|328|326|328|326|326|325|1200
1715093400000|2024-05-07 14:50:00|327|327|329|327|329|327|327|327|1300
1715093700000|2024-05-07 14:55:00|330|328|330|328|330|328|329|328|700
1715094000000|2024-05-07 15:00:00|331|329|331|329|332|329|331|329|200
1715094300000|2024-05-07 15:05:00|330||330||330||330||100
1715094600000|2024-05-07 15:10:00|329|328|330|328|330|328|329|328|500
1715094900000|2024-05-07 15:15:00|329|326|329|327|329|327|328|326|3700
1715095200000|2024-05-07 15:20:00|328|328|328|327|329|328|328|327|300
1715095500000|2024-05-07 15:25:00|329||329||329||328||100
1715095800000|2024-05-07 15:30:00|328|326|327|326|328|326|327|326|300
1715096100000|2024-05-07 15:35:00|328||327||328||327||100
1715096400000|2024-05-07 15:40:00|326|325|327|325|327|325|326|325|400
1715096700000|2024-05-07 15:45:00|328|326|328|326|328|327|328|325|2300
1715097000000|2024-05-07 15:50:00||327||327||327||327|1900
1715097300000|2024-05-07 15:55:00|||||||||100
1715097600000|2024-05-07 16:00:00|||||||||100
1715097900000|2024-05-07 16:05:00|329||329||329||328||1400
1715098200000|2024-05-07 16:10:00||328||327||328||327|200
1715098800000|2024-05-07 16:20:00|328||328||328||328||1400
1715099100000|2024-05-07 16:25:00|||||||||600
1715099400000|2024-05-07 16:30:00|327|326|327|326|327|326|327|326|400
1715099700000|2024-05-07 16:35:00|||||||||100
1715100000000|2024-05-07 16:40:00|||||||||1900
1715100300000|2024-05-07 16:45:00|||||||||1200
1715100600000|2024-05-07 16:50:00|328||328||328||327||400
1715100900000|2024-05-07 16:55:00||327||326||327||326|400
1715101200000|2024-05-07 17:00:00|327|327|327|326|327|327|327|326|100
1715101500000|2024-05-07 17:05:00|326|325|326|324|326|325|325|324|7100
1715101800000|2024-05-07 17:10:00|325||325||326||325||2000
1715102100000|2024-05-07 17:15:00|||||||||300
1715102400000|2024-05-07 17:20:00|326|325|325|324|326|325|325|324|4900
1715102700000|2024-05-07 17:25:00|324|323|323|322|324|323|323|322|1400
1715103000000|2024-05-07 17:30:00|324|323|324|322|324|323|324|322|1100
1715103300000|2024-05-07 17:35:00|323|323|324|323|325|323|323|323|0
1715103900000|2024-05-07 17:45:00|||||||||100
1715104200000|2024-05-07 17:50:00|325||324||325||324||0
1715104500000|2024-05-07 17:55:00|323|322|323|322|324|322|323|322|300
1715104800000|2024-05-07 18:00:00|322|321|323|321|323|321|322|321|1500
1715105100000|2024-05-07 18:05:00|322||322||322||322||0
1715105400000|2024-05-07 18:10:00|323||323||323||323||1100
1715105700000|2024-05-07 18:15:00|322|320|321|320|322|320|321|320|1400
1715106000000|2024-05-07 18:20:00|320|319|320|319|320|319|320|319|1800
1715106300000|2024-05-07 18:25:00|321|320|320|319|321|320|320|319|2400
1715106600000|2024-05-07 18:30:00|321|318|319|318|321|318|319|318|3200
1715106900000|2024-05-07 18:35:00|320|317|318|316|320|317|318|316|800
1715107200000|2024-05-07 18:40:00|317|317|319|317|319|317|317|317|5500
1715107500000|2024-05-07 18:45:00|318|316|317|316|318|317|317|316|900
1715107800000|2024-05-07 18:50:00|||||||||1500
1715108100000|2024-05-07 18:55:00|318|317|317|315|318|317|317|315|3500
1715108400000|2024-05-07 19:00:00|316|316|318|316|318|316|316|316|1300
1715108700000|2024-05-07 19:05:00|||||||||100
1715109000000|2024-05-07 19:10:00|317||317||317||317||1800
1715109300000|2024-05-07 19:15:00|316|315|318|316|318|316|316|315|2200
1715109600000|2024-05-07 19:20:00|319|317|319|317|319|317|319|317|0
1715109900000|2024-05-07 19:25:00|318|318|318|317|318|318|318|317|1300
1715110200000|2024-05-07 19:30:00|317|316|317|316|317|316|317|316|600
1715110500000|2024-05-07 19:35:00|316|315|316|315|318|316|316|315|1800
1715110800000|2024-05-07 19:40:00|||||||||2000
1715111100000|2024-05-07 19:45:00|315|314|315|314|315|314|315|314|6500
1715111400000|2024-05-07 19:50:00|316|315|316|314|316|315|315|314|11000
1715111700000|2024-05-07 19:55:00|315|313|313|312|316|313|313|312|7500
1715175000000|2024-05-08 13:30:00|312|310|304|301|312|310|303|301|12000
1715175300000|2024-05-08 13:35:00|303|302|304|302|305|303|303|302|4300
1715175600000|2024-05-08 13:40:00|303|301|302|300|303|302|301|300|2700
1715175900000|2024-05-08 13:45:00|301|301|306|304|306|305|301|301|8200
1715176200000|2024-05-08 13:50:00|305|305|306|305|307|305|305|305|2800
1715176500000|2024-05-08 13:55:00|307|306|307|306|308|306|307|306|1600
1715176800000|2024-05-08 14:00:00|306|305|309|306|309|306|306|305|11100
1715177100000|2024-05-08 14:05:00|308|307|309|307|309|307|308|307|100
1715177400000|2024-05-08 14:10:00|310|308|310|308|310|308|309|308|3000
1715177700000|2024-05-08 14:15:00|311|309|311|309|312|310|310|308|7300
1715178000000|2024-05-08 14:20:00|312|310|312|311|312|311|311|310|100
1715178300000|2024-05-08 14:25:00|313|312|313|312|313|312|312|312|6600
1715178600000|2024-05-08 14:30:00|312|311|312|310|313|311|312|310|2600
1715178900000|2024-05-08 14:35:00|313|311|315|313|315|313|312|310|4000
1715179200000|2024-05-08 14:40:00|316|314|316|315|317|315|315|313|4000
1715179500000|2024-05-08 14:45:00|317|314|316|314|317|314|315|313|2900
1715179800000|2024-05-08 14:50:00|315|313|313|312|316|313|313|311|400
1715180100000|2024-05-08 14:55:00|314|313|313|312|314|313|313|312|400
1715180400000|2024-05-08 15:00:00|314|313|314|312|314|313|313|312|1100
1715180700000|2024-05-08 15:05:00|313||313||314||313||100
1715181000000|2024-05-08 15:10:00|314||314||314||313||5100
1715181300000|2024-05-08 15:15:00|313|311|311|310|314|311|311|310|700
1715181600000|2024-05-08 15:20:00|310|309|310|309|312|309|310|309|2500
1715181900000|2024-05-08 15:25:00|312|310|312|311|313|311|312|310|15300
1715182200000|2024-05-08 15:30:00|313|310|313|311|313|311|313|310|300
1715182500000|2024-05-08 15:35:00|312||312||313||312||300
1715182800000|2024-05-08 15:40:00|||||||||500
1715183100000|2024-05-08 15:45:00|313|312|314|312|314|312|313|312|1100
1715183400000|2024-05-08 15:50:00|313|311|313|311|313|311|313|311|1600
1715183700000|2024-05-08 15:55:00|312|312|312|310|312|312|312|310|0
1715184000000|2024-05-08 16:00:00|311||312||312||311||2500
1715184300000|2024-05-08 16:05:00|311||311||311||311||600
1715184600000|2024-05-08 16:10:00|312|311|311|310|312|311|310|309|500
1715184900000|2024-05-08 16:15:00|312|309|310|309|312|310|310|309|2900
1715185200000|2024-05-08 16:20:00|311|310|311|310|311|310|311|310|1600
1715185500000|2024-05-08 16:25:00|312||312||312||312||400
1715185800000|2024-05-08 16:30:00|||||||||100
1715186100000|2024-05-08 16:35:00|311|309|310|309|312|309|310|309|2800
1715186700000|2024-05-08 16:45:00|313|311|314|312|314|312|313|311|7000
1715187000000|2024-05-08 16:50:00|313||314||314||313||200
1715187300000|2024-05-08 16:55:00|315|313|316|314|316|314|315|313|500
1715187600000|2024-05-08 17:00:00|317|315|317|315|317|315|316|315|900
1715187900000|2024-05-08 17:05:00|316||316||317||316||100
1715188200000|2024-05-08 17:10:00|317||317||317||317||200
1715188500000|2024-05-08 17:15:00|316||316||317||316||400
1715188800000|2024-05-08 17:20:00|317||316||317||316||300
1715189100000|2024-05-08 17:25:00|317|316|317|316|317|316|316|316|600
1715189400000|2024-05-08 17:30:00|318|317|318|317|318|317|318|317|2500
1715189700000|2024-05-08 17:35:00|316|316|315|313|316|316|315|313|2200
1715190600000|2024-05-08 17:50:00|316|314|316|314|316|314|316|314|300
1715190900000|2024-05-08 17:55:00|||||||||200
1715191200000|2024-05-08 18:00:00|||||||||100
1715191500000|2024-05-08 18:05:00||315||315||315||315|1200
1715191800000|2024-05-08 18:10:00|317||317||317||316||200
1715192100000|2024-05-08 18:15:00|316||317||317||316||0
1715192400000|2024-05-08 18:20:00|316||316||317||316||500
1715192700000|2024-05-08 18:25:00|317||316||317||316||0
1715193000000|2024-05-08 18:30:00|317|316|314|312|318|316|314|312|2500
1715193300000|2024-05-08 18:35:00|||||||||600
1715193600000|2024-05-08 18:40:00|313||313||313||313||0
1715193900000|2024-05-08 18:45:00|314||313||314||313||2600
1715194200000|2024-05-08 18:50:00|||||||||100
1715194800000|2024-05-08 19:00:00|||||||||1400
1715195400000|2024-05-08 19:10:00|312|310|312|310|312|311|312|310|4800
1715196000000|2024-05-08 19:20:00|||||||||100
1715196300000|2024-05-08 19:25:00||311||311||311||311|1000
1715196600000|2024-05-08 19:30:00|313|312|314|313|314|313|313|312|1100
1715197500000|2024-05-08 19:45:00|||||||||2200
1715197800000|2024-05-08 19:50:00|312|311|313|312|313|312|312|311|1300
1715198100000|2024-05-08 19:55:00|314|313|315|312|315|313|314|312|2300
1715261400000|2024-05-09 13:30:00|312|310|315|313|316|314|312|310|3300
1715261700000|2024-05-09 13:35:00|316|314|312|310|316|314|312|310|3700
1715262000000|2024-05-09 13:40:00|311|309|312|311|312|311|310|308|1600
1715262300000|2024-05-09 13:45:00|311|310|312|310|312|310|311|309|1100
1715262600000|2024-05-09 13:50:00|311|311|312|310|313|312|311|310|4800
1715262900000|2024-05-09 13:55:00|311|309|311|309|311|309|311|309|1200
1715263200000|2024-05-09 14:00:00|313|310|312|311|313|311|311|309|300
1715263500000|2024-05-09 14:05:00|313|310|312|311|313|311|312|310|1000
1715263800000|2024-05-09 14:10:00|313|310|313|311|314|312|312|310|600
1715264100000|2024-05-09 14:15:00|312|312|314|313|314|313|312|312|0
1715264400000|2024-05-09 14:20:00|315|314|317|315|317|315|315|314|900
1715264700000|2024-05-09 14:25:00|318|316|317|316|318|316|317|315|1500
1715265000000|2024-05-09 14:30:00|318||318||318||317||0
1715265300000|2024-05-09 14:35:00||317||317||317||317|500
1715265600000|2024-05-09 14:40:00|317|316|317|315|318|316|317|315|11200
1715265900000|2024-05-09 14:45:00|316|316|318|316|318|316|316|315|2700
1715266200000|2024-05-09 14:50:00|||||||||2300
1715266500000|2024-05-09 14:55:00|317|317|316|314|317|317|316|314|2600
1715266800000|2024-05-09 15:00:00|317|315|317|315|317|315|316|314|0
1715267100000|2024-05-09 15:05:00|318|316|319|318|319|318|318|316|2800
1715267400000|2024-05-09 15:10:00|320|319|320|319|320|319|320|319|1200
1715267700000|2024-05-09 15:15:00|319|318|318|317|320|318|318|316|600
1715268000000|2024-05-09 15:20:00|319|318|319|318|320|318|318|317|200
1715268300000|2024-05-09 15:25:00|320|319|320|319|320|319|320|319|300
1715268600000|2024-05-09 15:30:00|319|318|320|318|320|318|319|318|1300
1715268900000|2024-05-09 15:35:00|319|317|319|317|320|317|319|317|4000
1715269200000|2024-05-09 15:40:00|320|318|320|318|320|318|320|318|100
1715269500000|2024-05-09 15:45:00|321|320|321|320|321|320|321|319|400
1715269800000|2024-05-09 15:50:00|||||||||1000
1715270100000|2024-05-09 15:55:00|320|319|321|319|321|319|320|319|500
1715270400000|2024-05-09 16:00:00|320|320|321|320|321|320|320|320|3500
1715270700000|2024-05-09 16:05:00|322|321|322|321|322|321|322|321|100
1715271000000|2024-05-09 16:10:00|323|322|324|323|324|323|323|322|1600
1715271300000|2024-05-09 16:15:00|||||||||100
1715271600000|2024-05-09 16:20:00|325||325||325||324||1700
1715271900000|2024-05-09 16:25:00|324|324|325|323|325|324|324|323|5500
1715272200000|2024-05-09 16:30:00|324|322|324|322|324|322|324|322|1800
1715272500000|2024-05-09 16:35:00|325|323|324|322|325|323|324|322|2500
1715272800000|2024-05-09 16:40:00|325|323|325|323|325|323|324|323|0
1715273100000|2024-05-09 16:45:00|324|322|324|322|324|322|324|322|200
1715273400000|2024-05-09 16:50:00|323||324||324||323||0
1715273700000|2024-05-09 16:55:00|323||324||324||323||0
1715274000000|2024-05-09 17:00:00|325|323|325|323|325|323|324|323|300
1715274300000|2024-05-09 17:05:00|324|322|325|322|325|322|323|322|2800
1715274600000|2024-05-09 17:10:00||323||323||323||323|600
1715274900000|2024-05-09 17:15:00|324||325||325||324||100
1715275200000|2024-05-09 17:20:00|324|322|324|322|324|322|323|322|600
1715275500000|2024-05-09 17:25:00|323|323|325|323|325|323|323|323|300
1715275800000|2024-05-09 17:30:00|324||325||325||324||100
1715276100000|2024-05-09 17:35:00|||||||||1100
1715277000000|2024-05-09 17:50:00|324||325||325||324||900
1715277300000|2024-05-09 17:55:00|324||324||324||324||100
1715277600000|2024-05-09 18:00:00|323|322|324|322|324|322|323|322|700
1715277900000|2024-05-09 18:05:00|323||324||324||323||500
1715278200000|2024-05-09 18:10:00|323||324||324||323||800
1715278500000|2024-05-09 18:15:00|323|323|323|322|323|323|323|322|1200
1715278800000|2024-05-09 18:20:00|324|323|324|322|324|323|323|322|800
1715279100000|2024-05-09 18:25:00|323||324||324||323||0
1715279400000|2024-05-09 18:30:00|323||323||324||323||0
1715279700000|2024-05-09 18:35:00|324||323||324||323||700
1715280000000|2024-05-09 18:40:00|||||||||300
1715280300000|2024-05-09 18:45:00|||||||||200
1715280600000|2024-05-09 18:50:00|||||||||500
1715280900000|2024-05-09 18:55:00|||||||||600
1715281200000|2024-05-09 19:00:00|||||||||300
1715281500000|2024-05-09 19:05:00|324|323|323|322|325|323|323|322|3200
1715281800000|2024-05-09 19:10:00|322|321|323|321|323|321|322|321|4200
1715282100000|2024-05-09 19:15:00|322|320|321|319|322|321|321|319|3100
1715282400000|2024-05-09 19:20:00||320||320||320||320|900
1715282700000|2024-05-09 19:25:00|||||||||8000
1715283000000|2024-05-09 19:30:00|322|321|322|321|322|321|322|321|1700
1715283300000|2024-05-09 19:35:00|||||||||500
1715283600000|2024-05-09 19:40:00|||||||||300
1715283900000|2024-05-09 19:45:00|||||||||100
1715284200000|2024-05-09 19:50:00|323|321|323|321|323|321|323|321|0
1715284500000|2024-05-09 19:55:00|324|322|325|323|325|323|324|322|1500
1715347800000|2024-05-10 13:30:00|328|325|328|326|328|327|325|322|6600
1715348100000|2024-05-10 13:35:00|329|327|325|324|330|327|325|324|3800
1715348400000|2024-05-10 13:40:00|324|322|323|321|325|324|322|321|10500
1715348700000|2024-05-10 13:45:00|322|322|325|323|325|323|322|321|1000
1715349000000|2024-05-10 13:50:00|324|322|327|325|327|326|323|322|300
1715349300000|2024-05-10 13:55:00|328|326|328|327|328|327|327|325|100
1715349600000|2024-05-10 14:00:00|327|326|324|322|327|326|324|322|2400
1715349900000|2024-05-10 14:05:00|325|323|323|321|325|324|322|321|1700
1715350200000|2024-05-10 14:10:00|322|320|322|320|323|321|321|320|2400
1715350500000|2024-05-10 14:15:00|321|319|322|320|322|320|320|319|1100
1715350800000|2024-05-10 14:20:00|321|319|322|320|322|320|320|319|100
1715351100000|2024-05-10 14:25:00|321|319|322|320|322|320|321|319|0
1715351700000|2024-05-10 14:35:00|321|319|322|320|322|320|320|319|1000
1715352000000|2024-05-10 14:40:00|323|321|323|322|323|322|323|321|300
1715352300000|2024-05-10 14:45:00|322|321|322|321|323|321|321|319|300
1715352600000|2024-05-10 14:50:00|321|320|319|318|322|321|319|318|3600
1715352900000|2024-05-10 14:55:00|320|317|320|319|321|320|318|317|4500
1715353200000|2024-05-10 15:00:00|321|318|320|319|321|320|320|318|300
1715353500000|2024-05-10 15:05:00|319|318|318|317|319|318|318|317|300
1715354100000|2024-05-10 15:15:00|319|318|320|318|320|318|319|317|100
1715354400000|2024-05-10 15:20:00|319|319|320|319|320|319|319|319|100
1715354700000|2024-05-10 15:25:00|321|320|321|320|322|320|321|320|900
1715355000000|2024-05-10 15:30:00|320|319|321|319|321|319|320|319|400
1715355300000|2024-05-10 15:35:00|320|318|320|318|321|318|319|318|1300
1715355600000|2024-05-10 15:40:00|319|317|319|318|320|318|318|317|900
1715355900000|2024-05-10 15:45:00|318|317|319|318|319|318|318|316|1900
1715356200000|2024-05-10 15:50:00|320||320||320||319||0
1715356500000|2024-05-10 15:55:00|319||320||320||319||0
1715356800000|2024-05-10 16:00:00|319|317|318|317|319|317|318|316|600
1715357400000|2024-05-10 16:10:00|317|316|319|317|319|318|317|316|200
1715357700000|2024-05-10 16:15:00|320|318|320|318|320|319|319|318|500
1715358000000|2024-05-10 16:20:00||319||319||319||319|400
1715358300000|2024-05-10 16:25:00|319|318|319|318|319|318|319|318|400
1715358600000|2024-05-10 16:30:00|318|317|318|317|318|317|318|316|200
1715358900000|2024-05-10 16:35:00|319|318|319|318|320|318|319|318|300
1715359200000|2024-05-10 16:40:00|320||319||320||319||0
1715359500000|2024-05-10 16:45:00|320||320||320||319||400
1715359800000|2024-05-10 16:50:00|319||320||320||319||0
1715360100000|2024-05-10 16:55:00|319|319|320|318|320|319|319|318|300
1715360400000|2024-05-10 17:00:00|319||319||320||319||100
1715360700000|2024-05-10 17:05:00|||||||||300
1715361000000|2024-05-10 17:10:00|320||319||320||319||400
1715361300000|2024-05-10 17:15:00|320|317|318|317|320|317|318|317|700
1715361900000|2024-05-10 17:25:00|319||319||319||319||100
1715362200000|2024-05-10 17:30:00|320|318|319|318|320|318|319|318|2200
1715362500000|2024-05-10 17:35:00|320||320||320||320||100
1715363100000|2024-05-10 17:45:00|319||320||320||319||200
1715363400000|2024-05-10 17:50:00|||||||||100
1715364000000|2024-05-10 18:00:00|319|316|317|315|320|317|316|315|3700
1715364600000|2024-05-10 18:10:00|318|316|318|316|318|316|318|316|1000
1715364900000|2024-05-10 18:15:00|||||||||100
1715365500000|2024-05-10 18:25:00||317||317||317||317|0
1715365800000|2024-05-10 18:30:00|||||||||1100
1715366100000|2024-05-10 18:35:00|||||||||100
1715366400000|2024-05-10 18:40:00|317|316|317|316|317|316|317|316|300
1715367000000|2024-05-10 18:50:00|||||||||600
1715367300000|2024-05-10 18:55:00|318||317||318||317||300
1715367600000|2024-05-10 19:00:00||315||316||316||315|600
1715367900000|2024-05-10 19:05:00|318|317|318|317|318|317|317|316|400
1715368200000|2024-05-10 19:10:00|319||318||319||318||500
1715368500000|2024-05-10 19:15:00||316||316||317||316|2000
1715368800000|2024-05-10 19:20:00||317||317||317||317|200
1715369100000|2024-05-10 19:25:00|||||||||100
1715369400000|2024-05-10 19:30:00|319|318|319|318|319|318|319|318|800
1715369700000|2024-05-10 19:35:00|||||||||600
1715370000000|2024-05-10 19:40:00|320|319|320|319|320|319|320|319|4100
1715370300000|2024-05-10 19:45:00|321|320|322|321|323|322|321|320|14200
1715370600000|2024-05-10 19:50:00|323|322|324|323|324|323|323|322|6700
1715370900000|2024-05-10 19:55:00|323|322|326|317|326|324|323|317|11300
1715607000000|2024-05-13 13:30:00|325|323|330|328|331|330|325|322|9800
1715607300000|2024-05-13 13:35:00|331|329|327|325|334|332|327|324|12800
1715607600000|2024-05-13 13:40:00|328|324|326|324|328|327|326|324|400
1715607900000|2024-05-13 13:45:00|327|325|329|327|330|328|327|325|2300
1715608200000|2024-05-13 13:50:00|330|328|334|332|334|332|330|328|7300
1715608500000|2024-05-13 13:55:00|335|333|333|331|335|333|333|331|3500
1715608800000|2024-05-13 14:00:00|334|332|333|331|334|333|333|331|1000
1715609100000|2024-05-13 14:05:00|334|332|332|330|334|332|332|330|600
1715609400000|2024-05-13 14:10:00|331|329|328|326|331|329|328|326|4200
1715609700000|2024-05-13 14:15:00|329|327|329|327|330|329|329|327|1700
1715610000000|2024-05-13 14:20:00|328|326|329|327|329|328|328|326|3100
1715610300000|2024-05-13 14:25:00|328|328|328|326|328|328|327|326|1100
1715610600000|2024-05-13 14:30:00|327||327||328||327||400
1715610900000|2024-05-13 14:35:00|328|327|329|327|331|329|328|326|10700
1715611200000|2024-05-13 14:40:00|328|326|326|325|328|327|326|325|800
1715611500000|2024-05-13 14:45:00|327|326|327|325|327|326|326|325|500
1715611800000|2024-05-13 14:50:00|326|326|327|325|327|326|326|325|600
1715612100000|2024-05-13 14:55:00|328|326|328|327|328|327|328|326|400
1715612400000|2024-05-13 15:00:00|329|328|328|327|330|328|328|327|600
1715612700000|2024-05-13 15:05:00|329|328|329|327|330|328|329|327|1700
1715613000000|2024-05-13 15:10:00|328|328|329|327|330|328|328|327|2400
1715613300000|2024-05-13 15:15:00|328||328||329||328||0
1715613600000|2024-05-13 15:20:00||326||326||327||326|500
1715613900000|2024-05-13 15:25:00||327||326||327||326|100
1715614200000|2024-05-13 15:30:00|327|325|327|325|327|325|327|325|100
1715614500000|2024-05-13 15:35:00|||||||||500
1715614800000|2024-05-13 15:40:00|||||||||100
1715615100000|2024-05-13 15:45:00|||||||||100
1715615400000|2024-05-13 15:50:00|328|326|328|326|328|327|328|326|100
1715616300000|2024-05-13 16:05:00|327|325|327|325|327|325|326|325|100
1715616900000|2024-05-13 16:15:00|||||||||100
1715617200000|2024-05-13 16:20:00|326|326|327|325|327|326|326|325|500
1715617500000|2024-05-13 16:25:00|326||327||327||326||100
1715617800000|2024-05-13 16:30:00||326||326||326||326|0
1715618100000|2024-05-13 16:35:00|326|325|327|325|327|325|326|325|1500
1715618400000|2024-05-13 16:40:00|326|324|325|324|327|324|325|324|3400
1715618700000|2024-05-13 16:45:00|324|323|324|323|324|323|324|323|5600
1715619000000|2024-05-13 16:50:00||322||322||323||322|2400
1715619300000|2024-05-13 16:55:00|323|323|322|321|323|323|322|321|2400
1715619600000|2024-05-13 17:00:00|321|320|320|318|321|320|320|318|1200
1715619900000|2024-05-13 17:05:00|319|317|317|315|319|317|317|315|900
1715620200000|2024-05-13 17:10:00|||||||||100
1715620500000|2024-05-13 17:15:00||316||315||316||315|3300
1715620800000|2024-05-13 17:20:00|316||316||316||316||1300
1715621100000|2024-05-13 17:25:00|317||316||317||316||800
1715621400000|2024-05-13 17:30:00|317||317||317||317||300
1715621700000|2024-05-13 17:35:00|316||316||316||316||100
1715622300000|2024-05-13 17:45:00|||||||||300
1715622600000|2024-05-13 17:50:00|317|316|317|316|317|316|317|316|400
1715623200000|2024-05-13 18:00:00|316|315|316|315|317|315|316|315|6800
1715623500000|2024-05-13 18:05:00|||||||||400
1715624100000|2024-05-13 18:15:00|||||||||500
1715624400000|2024-05-13 18:20:00|||||||||100
1715624700000|2024-05-13 18:25:00|||||||||1400
1715625000000|2024-05-13 18:30:00|317||317||317||317||200
1715625300000|2024-05-13 18:35:00||316||316||316||316|0
1715625600000|2024-05-13 18:40:00||315||315||315||315|300
1715625900000|2024-05-13 18:45:00|318|316|319|317|319|317|318|316|300
1715626500000|2024-05-13 18:55:00|||||||||100
1715626800000|2024-05-13 19:00:00|320|318|321|319|321|319|320|318|1300
1715627100000|2024-05-13 19:05:00|320||321||321||320||1100
1715627400000|2024-05-13 19:10:00|320|318|320|318|320|318|320|318|400
1715627700000|2024-05-13 19:15:00|||||||||2100
1715628000000|2024-05-13 19:20:00||319||318||319||318|300
1715628300000|2024-05-13 19:25:00|319||319||319||319||300
1715628600000|2024-05-13 19:30:00|||||||||200
1715628900000|2024-05-13 19:35:00|||||||||5600
1715629200000|2024-05-13 19:40:00|||||||||500
1715629500000|2024-05-13 19:45:00|||||||||4700
1715629800000|2024-05-13 19:50:00|318|317|319|317|319|317|318|317|500
1715630100000|2024-05-13 19:55:00|318|318|320|318|320|318|318|318|7600
1715693400000|2024-05-14 13:30:00|315|314|317|315|317|315|313|311|7000
1715693700000|2024-05-14 13:35:00|316|314|317|314|317|315|315|312|4600
1715694000000|2024-05-14 13:40:00|318|315|318|316|318|317|316|314|7300
1715694300000|2024-05-14 13:45:00|317|315|317|315|318|316|316|315|900
1715694600000|2024-05-14 13:50:00|316|316|317|315|318|316|316|315|300
1715694900000|2024-05-14 13:55:00|318|316|318|316|319|318|317|315|400
1715695200000|2024-05-14 14:00:00|317|315|317|315|317|316|317|315|0
1715695500000|2024-05-14 14:05:00|318|316|316|315|318|316|316|315|2400
1715695800000|2024-05-14 14:10:00|317|316|316|315|318|316|316|315|600
1715696100000|2024-05-14 14:15:00|315|314|315|314|315|315|315|314|1300
1715696400000|2024-05-14 14:20:00|316|315|317|316|317|316|315|314|6600
1715696700000|2024-05-14 14:25:00|318|315|319|317|319|318|318|315|3300
1715697000000|2024-05-14 14:30:00|320|318|322|320|322|320|320|318|1500
1715697300000|2024-05-14 14:35:00|321|319|317|316|322|319|317|315|2400
1715697600000|2024-05-14 14:40:00|316|315|316|315|317|316|316|315|200
1715697900000|2024-05-14 14:45:00|315|314|315|314|316|314|315|314|2600
1715698200000|2024-05-14 14:50:00|316|315|316|314|316|315|316|314|600
1715698500000|2024-05-14 14:55:00|317|315|318|316|318|316|316|314|600
1715698800000|2024-05-14 15:00:00|319|317|320|318|320|318|319|317|1800
1715699100000|2024-05-14 15:05:00|319||320||320||319||1500
1715699400000|2024-05-14 15:10:00|319||319||319||319||500
1715699700000|2024-05-14 15:15:00|320|317|320|318|320|318|318|316|300
1715700000000|2024-05-14 15:20:00|321|319|320|318|321|319|320|318|100
1715700300000|2024-05-14 15:25:00|319|319|319|318|320|319|319|318|300
1715700600000|2024-05-14 15:30:00|318|317|318|316|318|317|318|316|300
1715700900000|2024-05-14 15:35:00||317||316||317||316|0
1715701500000|2024-05-14 15:45:00|319|317|319|317|319|317|319|317|11700
1715701800000|2024-05-14 15:50:00|320|318|320|318|320|318|319|318|2300
1715702100000|2024-05-14 15:55:00|319|317|318|317|319|317|318|316|400
1715702400000|2024-05-14 16:00:00|317|316|317|316|317|316|317|316|2200
1715702700000|2024-05-14 16:05:00|318|317|317|316|318|317|317|316|0
1715703000000|2024-05-14 16:10:00||315||315||315||315|1300
1715703300000|2024-05-14 16:15:00|316|316|316|315|316|316|316|315|1200
1715703600000|2024-05-14 16:20:00|317||316||317||316||0
1715703900000|2024-05-14 16:25:00|||||||||300
1715704200000|2024-05-14 16:30:00|||||||||1400
1715704500000|2024-05-14 16:35:00|315|314|316|315|316|315|315|314|1600
1715704800000|2024-05-14 16:40:00|315|314|315|314|315|315|315|314|1100
1715705100000|2024-05-14 16:45:00|314|313|315|314|315|314|314|313|1600
1715705400000|2024-05-14 16:50:00||313||314||314||313|1800
1715705700000|2024-05-14 16:55:00||313||313||313||313|600
1715706000000|2024-05-14 17:00:00|||||||||1000
1715706300000|2024-05-14 17:05:00|314|312|313|312|314|312|313|312|2800
1715706600000|2024-05-14 17:10:00|314|313|313|312|314|313|313|312|2100
1715706900000|2024-05-14 17:15:00|||||||||300
1715707200000|2024-05-14 17:20:00|314|313|313|312|314|313|313|312|300
1715707500000|2024-05-14 17:25:00|314||314||314||313||500
1715707800000|2024-05-14 17:30:00|313|313|313|312|314|313|313|312|800
1715708100000|2024-05-14 17:35:00|314||313||314||313||1100
1715708400000|2024-05-14 17:40:00|314||314||314||313||0
1715708700000|2024-05-14 17:45:00||313||313||313||313|0
1715709000000|2024-05-14 17:50:00|315||315||315||314||500
1715709600000|2024-05-14 18:00:00|314|314|314|313|314|314|314|313|0
1715709900000|2024-05-14 18:05:00|315||315||315||315||0
1715710200000|2024-05-14 18:10:00|316|314|316|315|316|315|316|314|200
1715710500000|2024-05-14 18:15:00|317||317||317||317||100
1715710800000|2024-05-14 18:20:00|316||316||316||316||100
1715711100000|2024-05-14 18:25:00||314||314||314||314|0
1715711400000|2024-05-14 18:30:00|315||315||315||315||200
1715711700000|2024-05-14 18:35:00|316||315||316||315||100
1715712300000|2024-05-14 18:45:00|316|315|316|315|316|315|315|315|0
1715712900000|2024-05-14 18:55:00|315|314|315|314|315|314|315|314|0
1715713200000|2024-05-14 19:00:00|||||||||3400
1715713500000|2024-05-14 19:05:00|||||||||1000
1715713800000|2024-05-14 19:10:00|316|315|316|315|316|315|316|315|1400
1715714100000|2024-05-14 19:15:00|317|316|316|315|317|316|316|315|1000
1715714400000|2024-05-14 19:20:00|317|316|318|317|319|317|317|316|3700
1715714700000|2024-05-14 19:25:00|319||319||319||318||0
1715715000000|2024-05-14 19:30:00|318|316|318|317|318|317|317|316|900
1715715300000|2024-05-14 19:35:00|||||||||200
1715715600000|2024-05-14 19:40:00|318|316|318|316|318|316|318|316|0
1715715900000|2024-05-14 19:45:00|319|315|318|315|319|316|318|315|0
1715716200000|2024-05-14 19:50:00|317|316|318|316|318|316|317|315|0
1715716500000|2024-05-14 19:55:00|317|315|318|316|318|316|317|315|0
1715779800000|2024-05-15 13:30:00|325|324|331|329|333|331|325|324|19500
1715780100000|2024-05-15 13:35:00|332|330|328|326|332|330|326|324|4400
1715780400000|2024-05-15 13:40:00|329|325|326|325|332|330|326|325|13100
1715780700000|2024-05-15 13:45:00|325|324|324|322|325|324|322|321|9600
1715781000000|2024-05-15 13:50:00|323|321|323|321|324|322|322|321|2400
1715781300000|2024-05-15 13:55:00|322|320|321|320|323|320|320|319|10500
1715781600000|2024-05-15 14:00:00|322|321|323|321|323|321|321|320|300
1715781900000|2024-05-15 14:05:00|322|320|323|321|323|322|321|320|1900
1715782200000|2024-05-15 14:10:00||322||321||322||321|300
1715782500000|2024-05-15 14:15:00|322|320|324|322|325|323|321|320|900
1715782800000|2024-05-15 14:20:00|323|323|324|322|324|323|323|321|100
1715783100000|2024-05-15 14:25:00|323|321|321|320|323|321|321|320|4700
1715783400000|2024-05-15 14:30:00|322|321|323|322|323|322|321|321|2000
1715783700000|2024-05-15 14:35:00|324|323|325|323|325|323|324|323|6300
1715784000000|2024-05-15 14:40:00||324||324||324||324|100
1715784300000|2024-05-15 14:45:00|326|325|327|325|327|326|326|324|2400
1715784600000|2024-05-15 14:50:00|328|326|328|326|328|327|327|326|1000
1715784900000|2024-05-15 14:55:00|327||328||328||327||3300
1715785200000|2024-05-15 15:00:00|327|327|329|327|329|328|327|327|300
1715785500000|2024-05-15 15:05:00|328|328|328|326|328|328|327|326|6100
1715785800000|2024-05-15 15:10:00|329|327|329|327|329|328|327|326|200
1715786100000|2024-05-15 15:15:00|328|328|330|328|330|329|328|326|1000
1715786400000|2024-05-15 15:20:00|331|329|331|329|331|330|331|328|1700
1715786700000|2024-05-15 15:25:00|330|330|332|331|332|331|330|328|7600
1715787000000|2024-05-15 15:30:00|333|332|336|334|336|335|333|332|8900
1715787300000|2024-05-15 15:35:00|335|333|333|331|336|334|333|331|1100
1715787600000|2024-05-15 15:40:00|334|332|332|330|334|332|332|330|200
1715787900000|2024-05-15 15:45:00|331|329|328|327|331|329|328|326|3800
1715788200000|2024-05-15 15:50:00|329|326|329|327|330|328|328|326|2500
1715788800000|2024-05-15 16:00:00|328|325|326|324|328|325|326|324|700
1715789100000|2024-05-15 16:05:00|325|325|328|326|328|326|325|325|3100
1715789400000|2024-05-15 16:10:00|327|327|328|327|329|328|327|327|2500
1715789700000|2024-05-15 16:15:00|329|328|328|327|329|328|328|327|700
1715790000000|2024-05-15 16:20:00|329|328|328|327|330|328|328|327|10200
1715790300000|2024-05-15 16:25:00|329||328||329||328||100
1715790600000|2024-05-15 16:30:00|327|326|327|325|327|326|327|325|1100
1715790900000|2024-05-15 16:35:00|328|326|327|326|328|326|327|325|100
1715791200000|2024-05-15 16:40:00|328|327|328|327|329|327|328|326|100
1715791500000|2024-05-15 16:45:00|329|326|329|327|329|327|328|326|0
1715791800000|2024-05-15 16:50:00|328|326|328|326|329|326|328|326|0
1715792100000|2024-05-15 16:55:00|329||328||329||328||3300
1715792400000|2024-05-15 17:00:00|329|327|330|329|330|329|329|327|1600
1715792700000|2024-05-15 17:05:00|||||||||1200
1715793000000|2024-05-15 17:10:00|331||330||331||330||700
1715793300000|2024-05-15 17:15:00|331|330|331|329|331|330|330|329|18600
1715793600000|2024-05-15 17:20:00|332|330|331|330|332|330|331|330|1100
1715793900000|2024-05-15 17:25:00|332|331|332|331|332|331|332|330|100
1715794200000|2024-05-15 17:30:00|331|330|332|330|332|331|331|330|1100
1715794500000|2024-05-15 17:35:00|333|331|333|332|334|332|332|331|400
1715794800000|2024-05-15 17:40:00|334|333|334|332|334|333|333|332|3700
1715795100000|2024-05-15 17:45:00|333||333||333||333||200
1715795400000|2024-05-15 17:50:00|334|331|334|332|334|332|333|331|500
1715795700000|2024-05-15 17:55:00|335|333|335|333|335|333|335|333|1000
1715796000000|2024-05-15 18:00:00|334|332|334|332|334|333|334|332|1500
1715796300000|2024-05-15 18:05:00||333||333||333||333|1800
1715796600000|2024-05-15 18:10:00|335|334|335|333|335|334|334|333|4100
1715796900000|2024-05-15 18:15:00|336|334|336|335|336|335|336|334|100
1715797200000|2024-05-15 18:20:00|337|336|338|337|338|337|337|336|9900
1715797500000|2024-05-15 18:25:00|339|338|339|337|339|338|338|337|6000
1715797800000|2024-05-15 18:30:00|338|338|338|336|338|338|338|336|400
1715798100000|2024-05-15 18:35:00|337|337|338|337|338|337|337|337|100
1715798400000|2024-05-15 18:40:00|339|338|340|339|340|339|339|338|2900
1715798700000|2024-05-15 18:45:00|339|338|339|338|340|339|339|338|4900
1715799000000|2024-05-15 18:50:00|340|337|340|338|340|338|340|337|900
1715799300000|2024-05-15 18:55:00|339|339|340|339|340|339|339|337|2100
1715799600000|2024-05-15 19:00:00|||||||||3700
1715799900000|2024-05-15 19:05:00|339|337|339|337|339|338|339|337|6900
1715800200000|2024-05-15 19:10:00|338|338|338|336|339|338|338|336|12500
1715800500000|2024-05-15 19:15:00||337||337||337||336|2400
1715800800000|2024-05-15 19:20:00|339|338|340|339|340|339|339|338|200
1715801100000|2024-05-15 19:25:00|341|340|342|341|342|341|341|340|3900
1715801400000|2024-05-15 19:30:00|343|340|342|340|343|340|342|340|4100
1715801700000|2024-05-15 19:35:00|341|341|342|341|342|341|341|341|2800
1715802000000|2024-05-15 19:40:00|343|341|342|340|343|341|342|340|300
1715802300000|2024-05-15 19:45:00|343|341|340|338|343|341|340|338|2600
1715802600000|2024-05-15 19:50:00|341|339|341|339|341|339|340|338|0
1715802900000|2024-05-15 19:55:00|340|338|342|338|343|341|340|338|600
1715866200000|2024-05-16 13:30:00|344|338|345|343|347|344|338|336|7800
1715866500000|2024-05-16 13:35:00|346|342|342|340|346|343|342|340|400
1715866800000|2024-05-16 13:40:00|341|341|341|339|342|341|340|339|1500
1715867100000|2024-05-16 13:45:00|342|340|344|342|345|343|342|340|200
1715867400000|2024-05-16 13:50:00|345|343|345|343|346|344|344|341|1400
1715867700000|2024-05-16 13:55:00|344|344|343|342|344|344|343|341|8600
1715868000000|2024-05-16 14:00:00|344|341|344|342|344|342|344|341|3800
1715868300000|2024-05-16 14:05:00|343|341|340|338|344|341|339|337|5000
1715868600000|2024-05-16 14:10:00|341|339|342|340|342|340|340|339|2600
1715868900000|2024-05-16 14:15:00|343|342|342|339|344|342|341|339|1700
1715869200000|2024-05-16 14:20:00|341|340|341|339|343|341|341|339|7900
1715869500000|2024-05-16 14:25:00|340|338|341|339|341|340|340|338|2700
1715869800000|2024-05-16 14:30:00|340|340|340|339|341|340|339|338|2200
1715870100000|2024-05-16 14:35:00|341|340|341|340|341|340|341|339|0
1715870400000|2024-05-16 14:40:00|340|339|340|339|340|339|340|338|800
1715870700000|2024-05-16 14:45:00|341|340|340|338|341|340|339|337|3800
1715871000000|2024-05-16 14:50:00|||||||||200
1715871300000|2024-05-16 14:55:00|339|339|338|337|340|339|338|337|800
1715871600000|2024-05-16 15:00:00|337|336|336|335|337|336|335|333|2800
1715871900000|2024-05-16 15:05:00|337|336|337|336|338|336|337|336|300
1715872200000|2024-05-16 15:10:00|336|335|336|334|336|335|335|334|1700
1715872500000|2024-05-16 15:15:00|335||336||336||335||0
1715872800000|2024-05-16 15:20:00|337|335|337|335|337|336|336|335|1400
1715873100000|2024-05-16 15:25:00|336|336|337|336|338|336|336|336|700
1715873400000|2024-05-16 15:30:00|338||338||338||338||200
1715873700000|2024-05-16 15:35:00|339|337|338|336|339|337|338|336|5000
1715874000000|2024-05-16 15:40:00|339|337|339|337|339|337|339|337|0
1715874300000|2024-05-16 15:45:00|340|338|340|338|340|338|339|338|100
1715874600000|2024-05-16 15:50:00|339|337|339|337|340|337|338|337|1800
1715874900000|2024-05-16 15:55:00||338||338||338||338|100
1715875200000|2024-05-16 16:00:00|338|337|339|337|339|337|338|337|100
1715875500000|2024-05-16 16:05:00|338||338||339||338||400
1715875800000|2024-05-16 16:10:00|337|336|338|336|338|336|337|336|300
1715876100000|2024-05-16 16:15:00|337|335|336|335|337|336|336|335|400
1715876400000|2024-05-16 16:20:00|||||||||600
1715877000000|2024-05-16 16:30:00|335|334|334|333|336|334|334|333|5200
1715877300000|2024-05-16 16:35:00|||||||||300
1715877600000|2024-05-16 16:40:00|333|332|335|333|335|334|333|332|4400
1715877900000|2024-05-16 16:45:00|336|334|335|334|336|334|335|334|700
1715878200000|2024-05-16 16:50:00|336||335||336||335||500
1715878500000|2024-05-16 16:55:00|||||||||100
1715878800000|2024-05-16 17:00:00|||||||||100
1715879100000|2024-05-16 17:05:00|336|335|336|335|336|335|336|334|1100
1715879400000|2024-05-16 17:10:00|335|334|337|335|337|335|335|334|500
1715879700000|2024-05-16 17:15:00|336|334|335|334|336|334|335|334|200
1715880000000|2024-05-16 17:20:00|334|333|333|332|335|333|333|332|5200
1715880300000|2024-05-16 17:25:00|332|331|332|330|333|331|331|330|1300
1715880600000|2024-05-16 17:30:00|331|331|333|331|333|331|331|330|500
1715880900000|2024-05-16 17:35:00|||||||||100
1715881200000|2024-05-16 17:40:00|332|332|333|332|333|332|332|332|600
1715881500000|2024-05-16 17:45:00|332|331|332|331|332|331|332|331|1100
1715881800000|2024-05-16 17:50:00|333|332|333|332|333|332|333|332|800
1715882100000|2024-05-16 17:55:00|334|333|335|333|335|333|334|333|400
1715882400000|2024-05-16 18:00:00|334|334|335|333|335|334|334|333|800
1715883000000|2024-05-16 18:10:00|336|334|334|333|336|334|334|333|800
1715883300000|2024-05-16 18:15:00||332||332||333||332|800
1715883900000|2024-05-16 18:25:00|333|333|333|332|334|333|333|332|1300
1715884200000|2024-05-16 18:30:00|334||334||334||334||100
1715884800000|2024-05-16 18:40:00||333||333||333||332|400
1715885100000|2024-05-16 18:45:00|335||335||335||334||0
1715885400000|2024-05-16 18:50:00||334||334||334||334|400
1715885700000|2024-05-16 18:55:00|||||||||200
1715886000000|2024-05-16 19:00:00|334|333|335|333|335|333|334|333|1100
1715886300000|2024-05-16 19:05:00|336|334|336|334|336|334|336|334|5900
1715886600000|2024-05-16 19:10:00|337|335|337|335|337|335|337|335|600
1715886900000|2024-05-16 19:15:00|336|336|336|334|336|336|335|334|300
1715887500000|2024-05-16 19:25:00|335|335|335|334|335|335|335|334|2800
1715887800000|2024-05-16 19:30:00|336|335|337|335|337|336|336|334|3000
1715888100000|2024-05-16 19:35:00|336|336|337|335|337|336|336|335|400
1715888400000|2024-05-16 19:40:00|336|334|336|334|336|335|336|334|300
1715888700000|2024-05-16 19:45:00|335||335||335||335||1000
1715889000000|2024-05-16 19:50:00|||||||||1500
1715889300000|2024-05-16 19:55:00|334|333|334|333|334|333|334|333|9400
1715952600000|2024-05-17 13:30:00|338|336|339|337|343|341|338|336|4900
1715952900000|2024-05-17 13:35:00|338|336|334|332|338|336|334|332|4100
1715953200000|2024-05-17 13:40:00|333|331|332|330|333|331|331|329|1700
1715953500000|2024-05-17 13:45:00|331|331|334|333|335|334|331|330|1100
1715953800000|2024-05-17 13:50:00|335|334|334|333|336|334|334|333|2200
1715954100000|2024-05-17 13:55:00|335|334|334|332|335|334|333|332|1400
1715954400000|2024-05-17 14:00:00|333||334||334||333||100
1715954700000|2024-05-17 14:05:00|333|331|333|331|334|332|333|331|1200
1715955000000|2024-05-17 14:10:00|332|332|333|332|334|332|332|330|1000
1715955300000|2024-05-17 14:15:00|334|331|333|332|334|332|333|331|200
1715955600000|2024-05-17 14:20:00|334|331|339|337|339|337|333|331|1500
1715955900000|2024-05-17 14:25:00|340|338|340|339|340|339|339|337|800
1715956200000|2024-05-17 14:30:00|341|340|343|341|343|341|341|340|1900
1715956500000|2024-05-17 14:35:00|342|342|339|338|342|342|339|338|1400
1715956800000|2024-05-17 14:40:00|340|339|339|338|341|339|339|338|4900
1715957100000|2024-05-17 14:45:00|340||339||340||339||5200
1715957400000|2024-05-17 14:50:00|338|337|338|336|338|337|336|335|300
1715957700000|2024-05-17 14:55:00|339|337|339|338|339|338|339|336|300
1715958000000|2024-05-17 15:00:00|340|339|340|339|341|340|340|339|2100
1715958300000|2024-05-17 15:05:00|339|338|339|337|340|338|338|337|9300
1715958600000|2024-05-17 15:10:00|338|338|339|338|340|338|338|337|2100
1715958900000|2024-05-17 15:15:00|340|339|341|340|341|340|339|339|4000
1715959200000|2024-05-17 15:20:00|342|341|341|340|342|341|341|340|10000
1715959500000|2024-05-17 15:25:00|342|341|342|340|342|341|341|340|4100
1715959800000|2024-05-17 15:30:00|343|341|344|343|344|343|343|341|3000
1715960100000|2024-05-17 15:35:00|345|342|343|342|345|342|343|341|1500
1715960400000|2024-05-17 15:40:00|342|341|342|341|342|341|342|341|1000
1715960700000|2024-05-17 15:45:00|343|342|341|339|343|342|341|339|6800
1715961000000|2024-05-17 15:50:00||340||339||340||339|300
1715961300000|2024-05-17 15:55:00|342|340|342|340|342|340|341|340|600
1715961600000|2024-05-17 16:00:00|341|341|341|340|342|341|341|340|300
1715961900000|2024-05-17 16:05:00|340|339|341|339|341|339|339|338|1100
1715962200000|2024-05-17 16:10:00|||||||||100
1715962500000|2024-05-17 16:15:00|340|338|340|339|340|339|339|338|900
1715962800000|2024-05-17 16:20:00|341|338|338|337|341|338|338|336|800
1715963100000|2024-05-17 16:25:00|339|338|340|338|340|339|338|337|1600
1715963400000|2024-05-17 16:30:00|341|339|341|340|341|340|341|339|1000
1715963700000|2024-05-17 16:35:00|342||341||342||341||800
1715964000000|2024-05-17 16:40:00|340|339|340|338|340|339|340|338|300
1715964600000|2024-05-17 16:50:00|339||340||340||339||3300
1715964900000|2024-05-17 16:55:00|339|336|338|336|340|336|338|336|500
1715965200000|2024-05-17 17:00:00|337|335|337|335|337|335|337|335|500
1715965500000|2024-05-17 17:05:00|338|336|337|336|338|336|337|336|1800
1715965800000|2024-05-17 17:10:00|336|335|335|334|336|335|335|334|1400
1715966100000|2024-05-17 17:15:00|336|335|335|334|336|335|335|334|700
1715966400000|2024-05-17 17:20:00||333||334||334||333|800
1715966700000|2024-05-17 17:25:00||333||334||334||333|200
1715967000000|2024-05-17 17:30:00||333||333||334||333|200
1715967300000|2024-05-17 17:35:00||334||334||334||334|700
1715967600000|2024-05-17 17:40:00|||||||||1200
1715967900000|2024-05-17 17:45:00|||||||||100
1715968200000|2024-05-17 17:50:00|334|332|334|332|334|333|334|332|2000
1715968500000|2024-05-17 17:55:00||333||333||333||332|100
1715968800000|2024-05-17 18:00:00|333|331|332|330|333|331|331|330|4500
1715969100000|2024-05-17 18:05:00||331||330||331||330|7900
1715969400000|2024-05-17 18:10:00|333|331|332|331|333|331|332|330|10200
1715970000000|2024-05-17 18:20:00|331|330|331|330|332|330|330|329|2500
1715970300000|2024-05-17 18:25:00|332|331|332|331|333|331|331|331|1000
1715970900000|2024-05-17 18:35:00|||||||||400
1715971200000|2024-05-17 18:40:00|||||||||200
1715971500000|2024-05-17 18:45:00|333||332||333||332||800
1715971800000|2024-05-17 18:50:00|333||333||333||333||100
1715972100000|2024-05-17 18:55:00||332||332||332||332|0
1715972400000|2024-05-17 19:00:00|334|333|334|332|334|333|333|332|1300
1715972700000|2024-05-17 19:05:00|333||334||334||333||200
1715973000000|2024-05-17 19:10:00|||||||||100
1715973300000|2024-05-17 19:15:00|333||333||333||333||100
1715973600000|2024-05-17 19:20:00|||||||||1000
1715973900000|2024-05-17 19:25:00|334||333||334||333||100
1715974200000|2024-05-17 19:30:00|334|333|334|333|334|333|334|333|200
1715974500000|2024-05-17 19:35:00|333|332|333|332|334|332|333|332|600
1715974800000|2024-05-17 19:40:00|334|333|334|332|334|333|334|332|2200
1715975100000|2024-05-17 19:45:00|333||334||334||333||300
1715975400000|2024-05-17 19:50:00|333||333||334||333||2200
1715975700000|2024-05-17 19:55:00|332|331|332|329|333|331|331|329|3500
1716298200000|2024-05-21 13:30:00|365|364|356|354|365|364|351|348|20900
1716298500000|2024-05-21 13:35:00|355|353|359|357|359|357|353|352|7400
1716298800000|2024-05-21 13:40:00|360|358|358|356|361|359|358|356|2500
1716299100000|2024-05-21 13:45:00|359|355|359|358|360|359|356|355|4700
1716299400000|2024-05-21 13:50:00|358|356|354|352|358|357|353|352|9100
1716299700000|2024-05-21 13:55:00|355|353|358|357|360|359|354|352|3200
1716300000000|2024-05-21 14:00:00|359|358|360|358|362|361|359|358|10800
1716300300000|2024-05-21 14:05:00|359|356|356|354|359|356|356|354|17400
1716300600000|2024-05-21 14:10:00|357|355|360|358|360|359|356|354|3700
1716300900000|2024-05-21 14:15:00|361|359|357|356|361|360|356|354|4900
1716301200000|2024-05-21 14:20:00|356|355|358|356|358|356|356|354|2000
1716301500000|2024-05-21 14:25:00|359|357|356|354|359|357|356|353|2100
1716301800000|2024-05-21 14:30:00|355|353|356|355|356|355|355|353|600
1716302100000|2024-05-21 14:35:00|357|356|359|356|359|357|357|356|900
1716302400000|2024-05-21 14:40:00|358|357|358|356|358|357|357|356|700
1716302700000|2024-05-21 14:45:00|357|355|356|355|358|356|356|354|500
1716303000000|2024-05-21 14:50:00|355|354|356|354|356|355|355|354|4900
1716303300000|2024-05-21 14:55:00|355|353|353|351|355|353|353|351|3000
1716303600000|2024-05-21 15:00:00|354|352|354|353|355|354|353|351|4800
1716303900000|2024-05-21 15:05:00||352||353||353||352|400
1716304200000|2024-05-21 15:10:00|355|354|357|355|357|355|355|354|6000
1716304500000|2024-05-21 15:15:00||356||356||356||355|200
1716304800000|2024-05-21 15:20:00|358|357|358|357|358|357|357|356|400
1716305100000|2024-05-21 15:25:00|359|356|358|356|359|357|357|356|4000
1716305400000|2024-05-21 15:30:00|357|357|357|355|358|357|356|355|2000
1716305700000|2024-05-21 15:35:00|356|354|354|353|357|354|354|353|200
1716306000000|2024-05-21 15:40:00|353|351|354|352|354|352|353|351|2100
1716306300000|2024-05-21 15:45:00|353|353|354|352|354|353|353|351|600
1716306600000|2024-05-21 15:50:00|353|351|352|350|354|352|352|350|1100
1716306900000|2024-05-21 15:55:00|353|351|353|352|354|352|352|351|0
1716307200000|2024-05-21 16:00:00|352|351|352|350|352|351|351|350|8800
1716307500000|2024-05-21 16:05:00|351|351|354|353|355|353|351|351|8800
1716307800000|2024-05-21 16:10:00|353|352|353|351|353|352|353|351|1200
1716308100000|2024-05-21 16:15:00|354|352|355|353|355|353|353|352|2500
1716308400000|2024-05-21 16:20:00||354||354||354||353|200
1716308700000|2024-05-21 16:25:00||353||354||354||353|2200
1716309000000|2024-05-21 16:30:00|356|355|356|355|356|355|356|355|4000
1716309300000|2024-05-21 16:35:00||354||354||355||354|200
1716309600000|2024-05-21 16:40:00|355||355||356||355||200
1716309900000|2024-05-21 16:45:00|356|355|355|354|356|355|355|354|500
1716310200000|2024-05-21 16:50:00|356|353|355|354|356|354|355|353|700
1716310500000|2024-05-21 16:55:00|354|353|355|353|355|353|354|353|100
1716310800000|2024-05-21 17:00:00|354||354||355||354||0
1716311100000|2024-05-21 17:05:00|355|354|355|354|355|354|355|354|2100
1716311400000|2024-05-21 17:10:00|||||||||2200
1716311700000|2024-05-21 17:15:00|||||||||400
1716312000000|2024-05-21 17:20:00||353||354||354||353|300
1716312300000|2024-05-21 17:25:00|||||||||400
1716312600000|2024-05-21 17:30:00|||||||||100
1716312900000|2024-05-21 17:35:00|354|353|355|353|355|353|354|353|1000
1716313200000|2024-05-21 17:40:00||354||354||354||353|100
1716313500000|2024-05-21 17:45:00|356|355|356|355|356|355|356|355|1200
1716313800000|2024-05-21 17:50:00|357|356|357|355|357|356|357|355|200
1716314100000|2024-05-21 17:55:00|356|356|356|355|356|356|356|355|300
1716314400000|2024-05-21 18:00:00||354||355||355||354|1900
1716314700000|2024-05-21 18:05:00|357|356|357|355|357|356|357|355|800
1716315000000|2024-05-21 18:10:00|356||356||356||356||100
1716315300000|2024-05-21 18:15:00|357|356|356|355|357|356|356|355|700
1716315600000|2024-05-21 18:20:00|357|354|356|354|357|354|355|354|300
1716315900000|2024-05-21 18:25:00|355||356||356||355||0
1716316200000|2024-05-21 18:30:00|355|353|357|355|357|355|355|353|600
1716316500000|2024-05-21 18:35:00|356||356||356||356||300
1716316800000|2024-05-21 18:40:00|355|354|355|354|355|355|355|353|600
1716317100000|2024-05-21 18:45:00|356|353|356|354|356|354|356|353|1500
1716317700000|2024-05-21 18:55:00||355||354||355||354|100
1716318000000|2024-05-21 19:00:00||355||354||355||354|300
1716318300000|2024-05-21 19:05:00||355||354||355||354|100
1716318600000|2024-05-21 19:10:00|357|355|356|354|357|355|356|354|500
1716318900000|2024-05-21 19:15:00|355||356||356||355||300
1716319200000|2024-05-21 19:20:00|355|353|355|353|355|353|354|353|400
1716319500000|2024-05-21 19:25:00|356|354|353|352|356|354|353|352|4200
1716319800000|2024-05-21 19:30:00|354|353|354|353|354|353|353|352|2200
1716320100000|2024-05-21 19:35:00|||||||||1400
1716320400000|2024-05-21 19:40:00|353|352|353|351|353|352|352|351|2900
1716320700000|2024-05-21 19:45:00|352|352|353|352|353|352|352|352|2000
1716321000000|2024-05-21 19:50:00|352|351|353|351|353|351|352|351|700
1716321300000|2024-05-21 19:55:00|352|352|354|352|354|352|352|350|2500
1716384600000|2024-05-22 13:30:00|351|350|362|360|363|362|351|350|12300
1716384900000|2024-05-22 13:35:00|363|361|359|358|363|362|358|355|4100
1716385200000|2024-05-22 13:40:00|358|357|358|356|359|358|357|355|2900
1716385500000|2024-05-22 13:45:00|359|357|362|361|362|361|358|356|3200
1716385800000|2024-05-22 13:50:00|363|362|363|361|365|363|362|360|4700
1716386100000|2024-05-22 13:55:00|362|360|360|359|362|360|358|357|3700
1716386400000|2024-05-22 14:00:00|361|358|360|358|362|361|360|358|1600
1716386700000|2024-05-22 14:05:00|359|357|357|355|361|359|357|355|1800
1716387000000|2024-05-22 14:10:00|358|356|360|359|360|359|357|355|4800
1716387300000|2024-05-22 14:15:00|361|358|361|360|361|360|360|358|1300
1716387600000|2024-05-22 14:20:00|363|361|362|360|364|362|362|360|2600
1716387900000|2024-05-22 14:25:00|361|359|360|358|362|361|358|357|4100
1716388200000|2024-05-22 14:30:00|359|357|360|358|360|359|358|357|1900
1716388500000|2024-05-22 14:35:00|359|357|363|361|364|362|359|357|3300
1716388800000|2024-05-22 14:40:00|362|360|363|362|364|362|361|360|1600
1716389100000|2024-05-22 14:45:00|362|361|364|362|365|363|362|361|5800
1716389400000|2024-05-22 14:50:00|365|363|365|364|365|364|363|361|2300
1716389700000|2024-05-22 14:55:00|364|362|365|363|365|363|363|362|8700
1716390000000|2024-05-22 15:00:00|364|364|363|362|365|364|363|361|11700
1716390300000|2024-05-22 15:05:00|364|363|364|362|365|364|364|362|5500
1716390600000|2024-05-22 15:10:00|365|363|365|364|365|364|364|362|8200
1716390900000|2024-05-22 15:15:00|366||365||366||365||1200
1716391200000|2024-05-22 15:20:00|364|363|364|363|365|364|364|363|1200
1716391500000|2024-05-22 15:25:00|366|364|366|364|366|365|366|364|2600
1716391800000|2024-05-22 15:30:00|365|365|368|366|368|366|365|364|9400
1716392100000|2024-05-22 15:35:00|367||368||368||367||3600
1716392400000|2024-05-22 15:40:00|369|367|372|370|372|370|369|367|4500
1716392700000|2024-05-22 15:45:00|371|371|372|371|372|371|371|370|500
1716393000000|2024-05-22 15:50:00|371|370|373|372|373|372|371|370|1100
1716393300000|2024-05-22 15:55:00|374|373|373|372|374|373|373|371|7100
1716393600000|2024-05-22 16:00:00|372|371|370|368|372|371|370|368|9600
1716393900000|2024-05-22 16:05:00|371|369|372|370|373|372|371|369|1600
1716394200000|2024-05-22 16:10:00|373|371|374|372|374|372|373|371|2200
1716394500000|2024-05-22 16:15:00||373||373||373||372|500
1716394800000|2024-05-22 16:20:00|375|372|375|373|375|373|374|372|1500
1716395100000|2024-05-22 16:25:00|374|372|374|372|375|373|373|372|5600
1716395400000|2024-05-22 16:30:00|373|373|372|371|374|373|372|370|5000
1716395700000|2024-05-22 16:35:00|373|370|369|368|373|370|369|368|3000
1716396000000|2024-05-22 16:40:00|370|369|370|369|371|369|369|367|2100
1716396300000|2024-05-22 16:45:00|371|370|371|370|371|370|370|370|200
1716396600000|2024-05-22 16:50:00|370|369|371|369|371|370|370|368|4000
1716396900000|2024-05-22 16:55:00|370|370|371|369|371|370|370|369|2900
1716397200000|2024-05-22 17:00:00|370|368|371|369|371|370|370|368|3500
1716397500000|2024-05-22 17:05:00|370|368|370|368|371|369|370|368|300
1716397800000|2024-05-22 17:10:00|369|366|366|364|369|367|365|363|3400
1716398100000|2024-05-22 17:15:00|365|365|369|367|369|367|365|365|300
1716398400000|2024-05-22 17:20:00|368|368|369|367|369|368|368|367|800
1716398700000|2024-05-22 17:25:00|370|368|370|368|370|368|369|367|100
1716399000000|2024-05-22 17:30:00||369||368||369||368|2400
1716399300000|2024-05-22 17:35:00|369|366|366|365|369|367|365|363|1700
1716399600000|2024-05-22 17:40:00|365|364|364|363|366|365|364|363|200
1716399900000|2024-05-22 17:45:00|365|364|365|364|366|364|365|363|0
1716400200000|2024-05-22 17:50:00|366|363|364|363|366|363|364|363|0
1716400500000|2024-05-22 17:55:00|363|362|365|363|366|364|363|362|2000
1716400800000|2024-05-22 18:00:00|364|362|363|361|364|363|362|360|2400
1716401100000|2024-05-22 18:05:00|364|362|364|362|364|362|363|361|0
1716401400000|2024-05-22 18:10:00|363|361|362|360|363|361|361|360|8200
1716401700000|2024-05-22 18:15:00|361|361|360|359|361|361|360|359|10700
1716402000000|2024-05-22 18:20:00|359|358|358|356|359|358|357|356|6600
1716402300000|2024-05-22 18:25:00|357|355|356|355|358|356|356|355|800
1716402600000|2024-05-22 18:30:00|357|356|357|355|358|356|356|355|200
1716402900000|2024-05-22 18:35:00|358|356|357|356|358|356|357|356|0
1716403200000|2024-05-22 18:40:00|356|355|356|355|356|355|356|354|2700
1716403500000|2024-05-22 18:45:00|357|356|358|356|358|356|357|356|3700
1716403800000|2024-05-22 18:50:00||357||356||357||356|100
1716404100000|2024-05-22 18:55:00|357|357|357|356|358|357|357|356|3300
1716404400000|2024-05-22 19:00:00|358|357|358|357|358|357|358|356|2100
1716404700000|2024-05-22 19:05:00|359|358|359|358|359|358|358|357|100
1716405000000|2024-05-22 19:10:00|358|357|358|356|358|357|358|356|100
1716405300000|2024-05-22 19:15:00|357|355|355|354|358|355|355|354|500
1716405600000|2024-05-22 19:20:00|356||355||356||355||1300
1716405900000|2024-05-22 19:25:00|||||||||4700
1716406200000|2024-05-22 19:30:00|356|355|358|357|358|357|356|355|24900
1716406500000|2024-05-22 19:35:00|||||||||10000
1716406800000|2024-05-22 19:40:00|||||||||6300
1716407100000|2024-05-22 19:45:00|357|356|358|357|358|357|357|356|2800
1716407400000|2024-05-22 19:50:00|||||||||2100
1716407700000|2024-05-22 19:55:00|359|358|359|358|359|358|359|358|6500
1716471000000|2024-05-23 13:30:00|362|361|353|351|364|361|353|351|7100
1716471300000|2024-05-23 13:35:00|354|352|351|349|354|352|351|349|5400
1716471600000|2024-05-23 13:40:00|350|348|353|351|353|351|350|348|1200
1716471900000|2024-05-23 13:45:00|352|350|347|345|353|351|346|345|11900
1716472200000|2024-05-23 13:50:00|345|344|349|347|349|347|344|342|1800
1716472500000|2024-05-23 13:55:00|348|346|349|348|350|348|347|346|1600
1716472800000|2024-05-23 14:00:00|348|347|350|348|350|348|348|346|4100
1716473100000|2024-05-23 14:05:00|351|349|349|346|351|349|348|346|3800
1716473400000|2024-05-23 14:10:00|348|347|354|352|354|352|348|347|1800
1716473700000|2024-05-23 14:15:00|355|353|353|351|355|353|353|351|600
1716474000000|2024-05-23 14:20:00|352|352|353|350|353|352|351|350|2200
1716474300000|2024-05-23 14:25:00|352|351|353|351|353|352|351|350|400
1716474600000|2024-05-23 14:30:00|352|352|352|351|353|352|352|350|0
1716474900000|2024-05-23 14:35:00|353|350|352|351|353|351|351|350|0
1716475200000|2024-05-23 14:40:00|353|352|351|349|353|352|350|348|5500
1716475500000|2024-05-23 14:45:00|352|350|350|349|352|350|350|348|500
1716475800000|2024-05-23 14:50:00|351||351||351||350||500
1716476100000|2024-05-23 14:55:00|350|348|350|348|351|348|350|348|1300
1716476400000|2024-05-23 15:00:00|349|349|352|350|352|350|349|349|0
1716476700000|2024-05-23 15:05:00|353|351|355|353|355|353|352|350|10100
1716477000000|2024-05-23 15:10:00|354|354|355|354|355|354|354|354|1000
1716477300000|2024-05-23 15:15:00|354|353|357|355|357|356|354|353|2200
1716477600000|2024-05-23 15:20:00|356|356|358|356|358|356|356|356|100
1716477900000|2024-05-23 15:25:00|357|357|358|357|359|357|357|356|4100
1716478200000|2024-05-23 15:30:00|359|358|358|356|359|358|357|355|10000
1716478500000|2024-05-23 15:35:00|357|355|356|355|358|356|356|355|700
1716478800000|2024-05-23 15:40:00|355|354|356|354|356|354|355|353|100
1716479100000|2024-05-23 15:45:00|355|353|354|353|356|353|354|353|1600
1716479400000|2024-05-23 15:50:00|355|352|355|353|355|354|354|352|400
1716479700000|2024-05-23 15:55:00|354|354|355|354|356|354|354|353|400
1716480000000|2024-05-23 16:00:00|356|353|356|355|357|355|355|353|1300
1716480300000|2024-05-23 16:05:00|355|354|356|354|356|355|355|352|200
1716480600000|2024-05-23 16:10:00|357|355|355|354|357|355|355|354|3200
1716480900000|2024-05-23 16:15:00|356|353|356|354|356|354|355|353|100
1716481200000|2024-05-23 16:20:00|355|353|355|353|356|354|355|353|1400
1716481500000|2024-05-23 16:25:00||354||353||354||353|100
1716481800000|2024-05-23 16:30:00||354||354||354||353|0
1716482100000|2024-05-23 16:35:00|356|355|357|356|357|356|356|354|1800
1716482400000|2024-05-23 16:40:00|356|355|356|355|357|356|356|355|300
1716482700000|2024-05-23 16:45:00||354||354||354||354|300
1716483000000|2024-05-23 16:50:00|355||355||355||355||300
1716483300000|2024-05-23 16:55:00|354|353|354|352|354|353|354|352|300
1716483600000|2024-05-23 17:00:00|355|353|355|353|355|353|354|352|0
1716483900000|2024-05-23 17:05:00|354||355||355||354||100
1716484200000|2024-05-23 17:10:00||354||354||354||353|600
1716484500000|2024-05-23 17:15:00|||||||||100
1716484800000|2024-05-23 17:20:00|354|353|355|353|355|354|354|353|500
1716485100000|2024-05-23 17:25:00|354|354|355|354|355|354|354|353|900
1716485400000|2024-05-23 17:30:00|356|353|355|353|356|354|355|353|2500
1716485700000|2024-05-23 17:35:00|354|354|352|351|355|354|352|351|400
1716486000000|2024-05-23 17:40:00|353|352|350|349|353|352|350|349|3800
1716486300000|2024-05-23 17:45:00|351|350|350|349|352|350|350|349|1700
1716486600000|2024-05-23 17:50:00|351|350|351|349|351|350|350|349|400
1716486900000|2024-05-23 17:55:00|350|348|349|348|351|348|349|348|200
1716487200000|2024-05-23 18:00:00|350|347|348|346|350|348|348|346|1400
1716487500000|2024-05-23 18:05:00|347|347|348|346|349|347|347|346|600
1716487800000|2024-05-23 18:10:00|347|345|347|345|348|346|346|345|3900
1716488100000|2024-05-23 18:15:00|348|346|346|345|348|346|346|345|200
1716488400000|2024-05-23 18:20:00|347|343|345|343|347|344|345|343|400
1716488700000|2024-05-23 18:25:00|344|344|343|341|344|344|343|341|900
1716489000000|2024-05-23 18:30:00|344|340|342|341|344|341|342|340|1400
1716489300000|2024-05-23 18:35:00|343|342|345|343|345|343|342|342|9400
1716489600000|2024-05-23 18:40:00|344|342|344|342|345|343|343|342|500
1716489900000|2024-05-23 18:45:00|343|343|344|342|344|343|343|342|400
1716490200000|2024-05-23 18:50:00|343|341|342|341|344|342|342|341|1400
1716490500000|2024-05-23 18:55:00|344|342|344|343|344|343|344|342|600
1716491100000|2024-05-23 19:05:00|343|341|344|342|344|343|342|341|1900
1716491400000|2024-05-23 19:10:00|343||344||344||343||0
1716491700000|2024-05-23 19:15:00|343|343|344|342|345|343|343|342|1200
1716492000000|2024-05-23 19:20:00|343||344||344||343||0
1716492300000|2024-05-23 19:25:00|343|343|343|342|344|343|343|341|1200
1716492600000|2024-05-23 19:30:00|344|343|345|343|345|343|343|343|0
1716492900000|2024-05-23 19:35:00|344||344||345||344||3100
1716493200000|2024-05-23 19:40:00|||||||||600
1716493500000|2024-05-23 19:45:00|343|342|344|342|344|343|343|342|400
1716493800000|2024-05-23 19:50:00|343|341|343|342|344|342|342|341|5300
1716494100000|2024-05-23 19:55:00|342|341|345|341|345|342|342|341|2000
1716557400000|2024-05-24 13:30:00|343|340|346|343|347|344|343|340|5800
1716557700000|2024-05-24 13:35:00|345|344|342|339|346|344|340|338|1300
1716558000000|2024-05-24 13:40:00|341|340|347|346|348|346|341|339|2300
1716558300000|2024-05-24 13:45:00|346|345|343|341|347|346|342|341|600
1716558600000|2024-05-24 13:50:00|342|340|340|338|343|340|339|338|3800
1716558900000|2024-05-24 13:55:00|341|339|343|341|344|341|340|338|100
1716559200000|2024-05-24 14:00:00|344|342|343|342|346|345|343|341|5100
1716559500000|2024-05-24 14:05:00|344|341|342|340|344|342|342|340|1900
1716559800000|2024-05-24 14:10:00|343|341|345|343|345|343|341|340|7000
1716560100000|2024-05-24 14:15:00|344|342|344|342|345|343|344|342|0
1716560400000|2024-05-24 14:20:00|345|343|348|347|348|347|345|342|1000
1716560700000|2024-05-24 14:25:00|349|346|351|348|352|351|349|346|1400
1716561000000|2024-05-24 14:30:00|350|349|350|348|352|350|349|348|9000
1716561300000|2024-05-24 14:35:00|349|349|351|349|351|350|349|349|600
1716561600000|2024-05-24 14:40:00|350|350|350|349|352|350|349|348|9600
1716561900000|2024-05-24 14:45:00|351|348|352|350|353|351|350|348|1000
1716562200000|2024-05-24 14:50:00|351|351|350|349|351|351|350|349|2400
1716562500000|2024-05-24 14:55:00|351|350|350|348|351|350|349|348|1400
1716562800000|2024-05-24 15:00:00|351|349|354|352|354|353|351|348|500
1716563100000|2024-05-24 15:05:00|353|353|354|353|354|353|353|352|4200
1716563400000|2024-05-24 15:10:00|355|354|355|354|356|354|354|353|6700
1716563700000|2024-05-24 15:15:00|354|353|357|355|357|356|354|353|2000
1716564000000|2024-05-24 15:20:00|356|356|358|356|358|356|356|354|4900
1716564300000|2024-05-24 15:25:00|357|357|358|357|359|358|357|356|100
1716564600000|2024-05-24 15:30:00|359|358|360|359|360|359|359|357|1500
1716564900000|2024-05-24 15:35:00|361|358|360|358|361|359|359|357|3100
1716565200000|2024-05-24 15:40:00|359|359|357|355|359|359|357|355|200
1716565500000|2024-05-24 15:45:00|356|356|358|355|358|356|356|355|500
1716565800000|2024-05-24 15:50:00|357|356|355|353|358|356|354|353|3000
1716566100000|2024-05-24 15:55:00|354|352|357|355|358|356|354|352|500
1716566400000|2024-05-24 16:00:00|358|356|357|356|358|357|357|355|200
1716566700000|2024-05-24 16:05:00|358|355|357|356|358|356|357|355|700
1716567000000|2024-05-24 16:10:00|358||357||358||357||100
1716567300000|2024-05-24 16:15:00|358||357||358||357||0
1716567600000|2024-05-24 16:20:00|356|355|357|355|357|355|356|354|200
1716567900000|2024-05-24 16:25:00|356|354|357|355|357|355|356|354|100
1716568200000|2024-05-24 16:30:00|356|354|357|355|357|356|356|354|200
1716568500000|2024-05-24 16:35:00||356||356||356||355|100
1716568800000|2024-05-24 16:40:00|356|355|356|354|356|355|356|354|100
1716569100000|2024-05-24 16:45:00|357|355|357|355|357|356|357|354|3400
1716569400000|2024-05-24 16:50:00||356||355||356||355|0
1716569700000|2024-05-24 16:55:00|356|354|356|354|357|354|356|354|3000
1716570000000|2024-05-24 17:00:00|357|355|357|355|357|355|356|354|0
1716570300000|2024-05-24 17:05:00|356|354|356|354|356|355|355|354|1500
1716570600000|2024-05-24 17:10:00|357|355|357|355|357|355|356|355|700
1716570900000|2024-05-24 17:15:00|356|353|356|354|357|355|355|353|3400
1716571200000|2024-05-24 17:20:00|357|355|357|356|357|356|356|354|100
1716571500000|2024-05-24 17:25:00|358|357|358|357|358|357|358|356|800
1716571800000|2024-05-24 17:30:00|360|358|358|357|360|359|358|357|2200
1716572100000|2024-05-24 17:35:00|359|358|359|357|359|358|359|357|0
1716572400000|2024-05-24 17:40:00|358|356|358|356|358|357|358|356|3100
1716572700000|2024-05-24 17:45:00|357|355|356|355|358|356|356|355|100
1716573000000|2024-05-24 17:50:00|357|356|359|357|359|357|357|356|3000
1716573300000|2024-05-24 17:55:00|358||359||359||358||1000
1716573600000|2024-05-24 18:00:00|358||359||359||358||900
1716573900000|2024-05-24 18:05:00|358|358|359|357|359|358|358|357|300
1716574200000|2024-05-24 18:10:00||358||357||358||357|0
1716574500000|2024-05-24 18:15:00|358||359||359||358||200
1716574800000|2024-05-24 18:20:00|358|358|357|356|359|358|357|355|1700
1716575100000|2024-05-24 18:25:00|358||357||358||357||0
1716575400000|2024-05-24 18:30:00|356|355|356|354|357|356|356|354|600
1716575700000|2024-05-24 18:35:00|355|355|356|354|357|355|355|354|1300
1716576000000|2024-05-24 18:40:00||355||355||355||354|300
1716576300000|2024-05-24 18:45:00|357||356||357||356||4200
1716576600000|2024-05-24 18:50:00|357|356|357|356|357|356|357|356|500
1716576900000|2024-05-24 18:55:00|||||||||1100
1716577200000|2024-05-24 19:00:00|356|355|356|354|356|355|356|354|2000
1716577500000|2024-05-24 19:05:00|357|355|357|355|357|355|357|354|100
1716577800000|2024-05-24 19:10:00|358|356|357|356|358|356|357|356|600
1716578100000|2024-05-24 19:15:00|358||357||358||357||100
1716578400000|2024-05-24 19:20:00|||||||||2500
1716578700000|2024-05-24 19:25:00|||||||||200
1716579000000|2024-05-24 19:30:00||355||356||356||355|800
1716579300000|2024-05-24 19:35:00|356|355|357|356|357|356|356|355|1100
1716579600000|2024-05-24 19:40:00|||||||||5000
1716579900000|2024-05-24 19:45:00|||||||||1100
1716580200000|2024-05-24 19:50:00|||||||||1600
1716580500000|2024-05-24 19:55:00|359|357|359|355|359|357|359|355|4500
1716816600000|2024-05-27 13:30:00|358|356|358|355|358|356|357|355|1300
1716816900000|2024-05-27 13:35:00|359|356|360|357|360|357|359|356|300
1716817200000|2024-05-27 13:40:00|359|358|360|358|360|359|359|358|0
1716817500000|2024-05-27 13:45:00||359||359||359||358|100
1716817800000|2024-05-27 13:50:00|361|360|361|358|363|361|361|358|1100
1716818100000|2024-05-27 13:55:00|360|357|359|357|360|357|359|356|0
1716818400000|2024-05-27 14:00:00|360|358|359|357|360|358|358|357|100
1716819000000|2024-05-27 14:10:00|358|356|358|356|358|356|358|356|100
1716819300000|2024-05-27 14:15:00|359|357|360|358|360|358|359|357|500
1716819600000|2024-05-27 14:20:00|359|359|359|358|359|359|359|358|0
1716819900000|2024-05-27 14:25:00|360||360||360||360||0
1716820200000|2024-05-27 14:30:00|361|359|361|359|361|360|361|358|600
1716820500000|2024-05-27 14:35:00|362|360|362|360|362|360|362|360|300
1716820800000|2024-05-27 14:40:00|361|361|361|360|362|361|361|360|100
1716821100000|2024-05-27 14:45:00||359||359||359||359|200
1716821400000|2024-05-27 14:50:00||360||359||360||359|0
1716821700000|2024-05-27 14:55:00|362|360|364|362|364|362|362|359|200
1716822000000|2024-05-27 15:00:00||363||363||363||363|100
1716822300000|2024-05-27 15:05:00|362|361|364|362|364|362|360|359|7800
1716822600000|2024-05-27 15:10:00|363|360|361|359|364|360|360|359|2100
1716822900000|2024-05-27 15:15:00|||||||||2500
1716823200000|2024-05-27 15:20:00|362|360|362|360|363|361|361|360|1500
1716823500000|2024-05-27 15:25:00|361|361|361|360|361|361|361|360|100
1716824100000|2024-05-27 15:35:00|362|361|361|360|362|361|361|360|1000
1716824700000|2024-05-27 15:45:00|362|359|360|359|362|359|360|358|1500
1716825000000|2024-05-27 15:50:00|359|358|359|358|359|358|359|358|300
1716825600000|2024-05-27 16:00:00|360|359|363|361|363|361|360|358|4500
1716825900000|2024-05-27 16:05:00|364|362|366|364|366|364|363|362|1100
1716826200000|2024-05-27 16:10:00|367|365|366|365|367|366|366|364|1200
1716826500000|2024-05-27 16:15:00|365|364|365|364|365|364|365|364|16900
1716826800000|2024-05-27 16:20:00|||||||||1800
1716827100000|2024-05-27 16:25:00|366|365|365|364|366|365|365|364|3000
1716827400000|2024-05-27 16:30:00|||||||||22700
1716827700000|2024-05-27 16:35:00|||||||||100
1716828000000|2024-05-27 16:40:00|||||||||3200
1716828300000|2024-05-27 16:45:00|366|365|366|364|366|365|366|364|800
1716828600000|2024-05-27 16:50:00|365||366||366||365||600
1716828900000|2024-05-27 16:55:00|365||366||366||365||0
1716829200000|2024-05-27 17:00:00|365|365|366|365|366|365|365|365|100
1716829500000|2024-05-27 17:05:00|365|364|366|364|366|364|365|364|100
1716829800000|2024-05-27 17:10:00||365||365||365||365|0
1716830100000|2024-05-27 17:15:00|365|364|365|364|365|364|365|364|2900
1716830400000|2024-05-27 17:20:00|||||||||12600
1716830700000|2024-05-27 17:25:00|||||||||3200
1716831000000|2024-05-27 17:30:00|||||||||1700
1716831300000|2024-05-27 17:35:00|||||||||400
1716831600000|2024-05-27 17:40:00|||||||||100
1716832200000|2024-05-27 17:50:00|366||366||366||366||200
1716832500000|2024-05-27 17:55:00||365||365||365||365|0
1716832800000|2024-05-27 18:00:00|365|364|365|364|365|364|365|364|2700
1716833100000|2024-05-27 18:05:00|366||366||366||366||200
1716833400000|2024-05-27 18:10:00||365||365||365||365|0
1716834000000|2024-05-27 18:20:00|365|364|365|364|365|364|365|364|200
1716834300000|2024-05-27 18:25:00|364|363|364|362|364|363|364|362|9200
1716834600000|2024-05-27 18:30:00||363||363||363||363|0
1716834900000|2024-05-27 18:35:00||362||363||363||362|900
1716835200000|2024-05-27 18:40:00|363|362|363|361|363|362|363|361|0
1716835500000|2024-05-27 18:45:00|364|363|366|365|366|365|364|363|4400
1716835800000|2024-05-27 18:50:00|367|366|367|365|367|366|366|365|1100
1716836400000|2024-05-27 19:00:00|366|364|366|365|367|365|366|364|100
1716836700000|2024-05-27 19:05:00|367|364|367|365|367|366|367|364|0
1716837000000|2024-05-27 19:10:00|366|364|366|365|366|365|366|364|3000
1716837300000|2024-05-27 19:15:00|365|364|365|364|365|365|365|364|0
1716837900000|2024-05-27 19:25:00|366|365|366|365|366|365|366|365|9200
1716838200000|2024-05-27 19:30:00|367|366|366|365|367|366|366|365|0
1716838500000|2024-05-27 19:35:00|365|364|365|364|365|364|365|364|900
1716838800000|2024-05-27 19:40:00|364|363|363|362|364|363|363|362|17400
1716839100000|2024-05-27 19:45:00|364|361|361|360|364|361|361|360|11700
1716839400000|2024-05-27 19:50:00|362|361|362|361|362|361|362|360|700
1716839700000|2024-05-27 19:55:00|361|360|363|360|363|361|361|360|3300
1716903000000|2024-05-28 13:30:00|364|358|360|357|364|363|359|357|9700
1716903300000|2024-05-28 13:35:00|359|358|358|356|360|358|355|353|1900
1716903600000|2024-05-28 13:40:00|357|355|359|357|361|359|357|355|4000
1716903900000|2024-05-28 13:45:00|358|356|359|357|359|358|356|354|2400
1716904200000|2024-05-28 13:50:00|360|358|360|358|361|360|359|357|2600
1716904500000|2024-05-28 13:55:00|359|359|360|358|360|359|359|357|400
1716904800000|2024-05-28 14:00:00|359|359|363|361|363|361|358|357|2200
1716905100000|2024-05-28 14:05:00|362|362|360|358|363|362|359|358|1500
1716905400000|2024-05-28 14:10:00|359|357|360|358|360|359|359|357|6300
1716905700000|2024-05-28 14:15:00|359|359|362|360|362|361|359|357|4900
1716906000000|2024-05-28 14:20:00|364|361|365|363|365|364|363|360|5900
1716906300000|2024-05-28 14:25:00|367|364|365|363|368|365|364|362|12900
1716906600000|2024-05-28 14:30:00|364|362|360|358|365|363|360|358|500
1716906900000|2024-05-28 14:35:00|361|359|359|357|361|359|359|357|2500
1716907200000|2024-05-28 14:40:00|358|358|360|359|360|359|358|358|100
1716907500000|2024-05-28 14:45:00|361|360|362|360|362|360|360|358|1500
1716907800000|2024-05-28 14:50:00|361|361|364|362|364|362|361|360|0
1716908100000|2024-05-28 14:55:00|363|361|362|360|364|362|362|360|1900
1716908400000|2024-05-28 15:00:00|363|361|361|359|363|361|361|359|0
1716908700000|2024-05-28 15:05:00|360|358|361|359|361|359|360|358|3700
1716909000000|2024-05-28 15:10:00|360|358|363|362|363|362|360|358|3500
1716909300000|2024-05-28 15:15:00||361||362||362||361|700
1716909600000|2024-05-28 15:20:00|364|363|363|361|365|364|363|361|600
1716909900000|2024-05-28 15:25:00|362|360|364|362|364|362|362|360|0
1716910200000|2024-05-28 15:30:00|363|361|363|361|364|361|362|360|0
1716910500000|2024-05-28 15:35:00|364|362|366|365|366|365|364|362|3500
1716910800000|2024-05-28 15:40:00||364||364||365||364|0
1716911100000|2024-05-28 15:45:00|367|365|366|365|367|365|366|364|5400
1716911400000|2024-05-28 15:50:00|367|366|368|366|368|367|367|366|800
1716911700000|2024-05-28 15:55:00|367|365|367|365|367|366|366|365|800
1716912000000|2024-05-28 16:00:00|366|364|365|363|366|365|365|363|100
1716912300000|2024-05-28 16:05:00|366|364|363|362|366|364|363|362|300
1716912600000|2024-05-28 16:10:00|364|361|363|361|364|362|363|361|0
1716912900000|2024-05-28 16:15:00|362|360|362|360|363|361|362|360|100
1716913200000|2024-05-28 16:20:00|363|361|362|360|363|361|362|360|500
1716913500000|2024-05-28 16:25:00|361|359|359|358|362|360|359|358|300
1716913800000|2024-05-28 16:30:00|360|357|360|359|360|359|359|357|200
1716914100000|2024-05-28 16:35:00|359|358|360|358|360|358|358|357|100
1716914400000|2024-05-28 16:40:00|359|357|359|358|360|358|359|357|4200
1716914700000|2024-05-28 16:45:00|360|357|357|356|360|357|357|356|23300
1716915000000|2024-05-28 16:50:00|358||358||358||357||1300
1716915300000|2024-05-28 16:55:00|357|357|357|355|358|357|356|355|400
1716915600000|2024-05-28 17:00:00|356|356|356|355|358|356|356|355|200
1716915900000|2024-05-28 17:05:00|357|356|357|356|357|356|356|355|300
1716916200000|2024-05-28 17:10:00|358||358||358||357||500
1716916500000|2024-05-28 17:15:00|357||358||358||357||200
1716916800000|2024-05-28 17:20:00|357|357|358|357|358|357|357|357|0
1716917100000|2024-05-28 17:25:00|359|358|359|358|360|358|358|358|0
1716917400000|2024-05-28 17:30:00|358|357|359|357|359|357|358|357|100
1716917700000|2024-05-28 17:35:00|358|358|360|358|360|358|358|358|100
1716918000000|2024-05-28 17:40:00|359||359||360||359||100
1716918300000|2024-05-28 17:45:00|358|357|358|356|358|357|358|356|1400
1716918600000|2024-05-28 17:50:00|357|355|355|354|358|355|355|354|2100
1716918900000|2024-05-28 17:55:00|356|355|356|355|356|355|356|354|0
1716919200000|2024-05-28 18:00:00|355|354|356|354|356|355|355|354|900
1716919500000|2024-05-28 18:05:00|357|355|357|356|357|356|357|354|4800
1716920100000|2024-05-28 18:15:00|356|354|356|355|356|355|356|354|2700
1716920400000|2024-05-28 18:20:00|355|354|355|354|355|354|355|353|1700
1716920700000|2024-05-28 18:25:00|356||355||356||355||0
1716921000000|2024-05-28 18:30:00|354|353|353|351|355|353|353|351|400
1716921300000|2024-05-28 18:35:00||352||352||352||352|0
1716921900000|2024-05-28 18:45:00||351||351||352||351|0
1716922200000|2024-05-28 18:50:00|354|352|355|353|355|353|354|352|700
1716922500000|2024-05-28 18:55:00|356|354|356|354|356|354|355|354|100
1716922800000|2024-05-28 19:00:00|355|355|357|356|357|356|355|354|200
1716923100000|2024-05-28 19:05:00|358||357||358||357||900
1716923400000|2024-05-28 19:10:00|||||||||200
1716923700000|2024-05-28 19:15:00|358|357|358|356|358|357|358|356|500
1716924000000|2024-05-28 19:20:00|357|357|358|357|358|357|357|356|700
1716924300000|2024-05-28 19:25:00|359|358|358|357|359|358|358|357|500
1716924600000|2024-05-28 19:30:00|359|358|359|358|360|359|359|358|100
1716924900000|2024-05-28 19:35:00|360||359||360||359||0
1716925800000|2024-05-28 19:50:00|360|359|360|359|360|359|360|359|2200
1716926100000|2024-05-28 19:55:00|359|358|359|356|359|358|359|356|4800
1716989400000|2024-05-29 13:30:00|357|355|357|354|359|356|355|350|2900
1716989700000|2024-05-29 13:35:00|356|355|360|358|360|359|356|354|1800
1716990000000|2024-05-29 13:40:00|359|357|358|356|360|358|357|355|3000
1716990300000|2024-05-29 13:45:00|357|357|358|355|359|357|357|355|1800
1716990600000|2024-05-29 13:50:00|359|356|359|357|359|357|356|354|100
1716990900000|2024-05-29 13:55:00|358|356|360|358|360|358|358|356|0
1716991200000|2024-05-29 14:00:00|361|359|361|359|363|361|361|358|1600
1716991500000|2024-05-29 14:05:00|362|360|362|360|363|361|361|359|1200
1716991800000|2024-05-29 14:10:00|361|359|362|361|364|363|361|359|2000
1716992100000|2024-05-29 14:15:00|361|360|361|359|362|360|360|358|0
1716992400000|2024-05-29 14:20:00|360|358|360|358|362|360|359|358|900
1716992700000|2024-05-29 14:25:00|359|359|359|357|359|359|358|356|100
1716993000000|2024-05-29 14:30:00|358|356|356|355|359|358|356|354|1300
1716993300000|2024-05-29 14:35:00|357|356|358|357|359|357|357|355|1900
1716993600000|2024-05-29 14:40:00|359|356|358|356|359|357|357|356|0
1716993900000|2024-05-29 14:45:00|359|357|359|357|360|358|358|356|600
1716994200000|2024-05-29 14:50:00|360|358|358|357|360|358|358|357|0
1716994500000|2024-05-29 14:55:00|359|356|357|355|359|356|357|355|4200
1716994800000|2024-05-29 15:00:00|358|356|357|355|358|356|356|355|0
1716995100000|2024-05-29 15:05:00|356||357||357||356||0
1716995400000|2024-05-29 15:10:00|356|354|355|354|357|354|355|354|300
1716995700000|2024-05-29 15:15:00|356|353|352|350|356|354|351|350|1500
1716996000000|2024-05-29 15:20:00|353|351|354|352|354|352|352|350|0
1716996300000|2024-05-29 15:25:00|355|353|353|352|355|353|353|351|4200
1716996600000|2024-05-29 15:30:00|352|351|351|350|353|351|351|350|600
1716996900000|2024-05-29 15:35:00|352|349|350|349|352|349|350|349|1000
1716997200000|2024-05-29 15:40:00|351|348|350|349|351|349|350|348|1200
1716997500000|2024-05-29 15:45:00|351|348|351|350|351|350|350|348|2100
1716997800000|2024-05-29 15:50:00|352|351|351|349|352|351|350|349|200
1716998100000|2024-05-29 15:55:00|350||351||351||350||0
1716998400000|2024-05-29 16:00:00|350|348|350|348|351|348|349|348|100
1716998700000|2024-05-29 16:05:00|349|349|350|349|350|349|349|349|300
1716999000000|2024-05-29 16:10:00|349|348|348|347|350|349|348|347|1300
1716999300000|2024-05-29 16:15:00|349|348|350|348|350|348|349|348|700
1716999600000|2024-05-29 16:20:00|349|349|351|349|351|349|349|348|0
1716999900000|2024-05-29 16:25:00|350||351||351||350||0
1717000200000|2024-05-29 16:30:00|350|350|352|350|352|350|350|350|200
1717000500000|2024-05-29 16:35:00|351||352||352||351||0
1717000800000|2024-05-29 16:40:00|351||351||352||351||1700
1717001100000|2024-05-29 16:45:00|352|351|352|350|353|351|351|349|1900
1717001400000|2024-05-29 16:50:00|351|351|353|351|353|351|351|351|2000
1717001700000|2024-05-29 16:55:00|352|350|352|350|352|350|352|350|500
1717002000000|2024-05-29 17:00:00|353|351|352|350|354|352|351|350|1200
1717002300000|2024-05-29 17:05:00|351||352||352||351||0
1717002600000|2024-05-29 17:10:00|353|351|352|351|354|352|352|350|1100
1717003500000|2024-05-29 17:25:00|354|352|354|352|354|352|354|352|100
1717003800000|2024-05-29 17:30:00|353|353|355|353|355|353|353|353|1100
1717004100000|2024-05-29 17:35:00|354||354||354||354||0
1717004400000|2024-05-29 17:40:00||352||352||352||352|900
1717004700000|2024-05-29 17:45:00|353|351|353|352|354|352|353|351|0
1717005000000|2024-05-29 17:50:00|355|353|354|353|355|353|354|353|2600
1717005300000|2024-05-29 17:55:00|355||354||355||354||100
1717005600000|2024-05-29 18:00:00|353|352|353|351|354|352|353|351|100
1717005900000|2024-05-29 18:05:00||352||352||352||352|0
1717006200000|2024-05-29 18:10:00|354||353||354||353||0
1717006800000|2024-05-29 18:20:00|352|351|353|351|353|351|352|351|200
1717007100000|2024-05-29 18:25:00|352|350|352|350|353|350|351|349|300
1717007400000|2024-05-29 18:30:00|351|349|351|349|351|349|351|349|1000
1717007700000|2024-05-29 18:35:00|352|350|352|350|352|350|351|350|0
1717008000000|2024-05-29 18:40:00|351|351|352|350|352|351|351|350|100
1717008300000|2024-05-29 18:45:00|351|349|351|349|351|349|351|349|200
1717008600000|2024-05-29 18:50:00||350||350||350||349|0
1717008900000|2024-05-29 18:55:00|352||351||352||351||100
1717009200000|2024-05-29 19:00:00|352||351||352||351||0
1717009500000|2024-05-29 19:05:00|352||351||352||351||3100
1717009800000|2024-05-29 19:10:00|352|351|352|350|352|351|351|350|1000
1717010100000|2024-05-29 19:15:00|351|351|352|350|352|351|351|350|1000
1717010400000|2024-05-29 19:20:00||351||351||351||351|100
1717010700000|2024-05-29 19:25:00|353|350|352|350|353|350|352|350|400
1717011000000|2024-05-29 19:30:00|351||352||352||351||0
1717011300000|2024-05-29 19:35:00|351||351||351||351||4500
1717011600000|2024-05-29 19:40:00|350|349|350|349|350|349|350|349|700
1717011900000|2024-05-29 19:45:00|||||||||2000
1717012500000|2024-05-29 19:55:00|351||351||351||351||4000
1717075800000|2024-05-30 13:30:00|358|352|353|351|358|355|352|350|3700
1717076100000|2024-05-30 13:35:00|352|350|352|350|353|351|351|349|500
1717076400000|2024-05-30 13:40:00|351|351|355|352|355|353|351|349|4800
1717076700000|2024-05-30 13:45:00|354|353|358|356|358|357|354|352|3200
1717077000000|2024-05-30 13:50:00|357|355|358|356|358|356|357|355|400
1717077300000|2024-05-30 13:55:00|359|357|358|356|359|357|356|355|1000
1717077600000|2024-05-30 14:00:00|357|355|356|354|358|355|355|354|6500
1717077900000|2024-05-30 14:05:00|355|352|356|354|356|355|353|352|1200
1717078200000|2024-05-30 14:10:00|355|355|354|352|356|355|353|351|700
1717078500000|2024-05-30 14:15:00|355|353|356|354|356|355|354|352|100
1717078800000|2024-05-30 14:20:00|355|355|357|356|358|356|355|354|1200
1717079100000|2024-05-30 14:25:00|356|355|356|354|356|355|356|354|400
1717079400000|2024-05-30 14:30:00||355||354||355||354|0
1717079700000|2024-05-30 14:35:00|355|355|356|353|357|355|354|353|3300
1717080000000|2024-05-30 14:40:00|355|354|353|352|356|354|353|352|100
1717080300000|2024-05-30 14:45:00|354||353||354||353||0
1717080600000|2024-05-30 14:50:00|352|351|350|349|353|351|350|349|2100
1717080900000|2024-05-30 14:55:00|352|350|350|349|352|350|350|349|1600
1717081200000|2024-05-30 15:00:00|351|347|347|346|351|347|347|346|2500
1717081500000|2024-05-30 15:05:00|346|345|348|346|348|346|346|345|500
1717081800000|2024-05-30 15:10:00|347||348||348||347||0
1717082100000|2024-05-30 15:15:00|347|347|348|346|348|347|347|346|0
1717082400000|2024-05-30 15:20:00|349|347|350|348|350|348|347|346|300
1717082700000|2024-05-30 15:25:00|349|347|350|348|350|348|349|347|2500
1717083000000|2024-05-30 15:30:00|349|349|352|349|352|350|349|348|200
1717083300000|2024-05-30 15:35:00|351|350|351|349|352|350|350|349|400
1717083600000|2024-05-30 15:40:00|352|350|351|349|352|350|351|349|0
1717083900000|2024-05-30 15:45:00|352|350|352|350|352|350|351|349|0
1717084200000|2024-05-30 15:50:00|351|349|351|350|352|350|351|349|1000
1717084500000|2024-05-30 15:55:00|350|349|350|349|350|349|350|349|800
1717084800000|2024-05-30 16:00:00|351|350|352|350|352|351|351|350|2500
1717085100000|2024-05-30 16:05:00|353|351|353|351|353|351|353|351|100
1717086000000|2024-05-30 16:20:00|352|350|352|351|352|351|351|350|400
1717086300000|2024-05-30 16:25:00|353|350|352|350|353|351|352|350|0
1717086600000|2024-05-30 16:30:00|353|351|352|351|353|351|352|350|500
1717086900000|2024-05-30 16:35:00|353|350|352|350|353|351|351|350|0
1717087200000|2024-05-30 16:40:00|351|349|351|349|352|349|350|349|1000
1717087500000|2024-05-30 16:45:00|352|350|352|350|352|350|352|350|0
1717087800000|2024-05-30 16:50:00|351||352||352||351||0
1717088100000|2024-05-30 16:55:00||351||351||351||350|1900
1717088400000|2024-05-30 17:00:00|353||353||353||353||4500
1717088700000|2024-05-30 17:05:00||352||352||352||352|0
1717089000000|2024-05-30 17:10:00|||||||||2200
1717089300000|2024-05-30 17:15:00|354|353|354|353|356|354|354|353|1400
1717089600000|2024-05-30 17:20:00|355|354|356|354|356|354|354|354|600
1717089900000|2024-05-30 17:25:00|355|355|356|354|356|355|355|354|0
1717090200000|2024-05-30 17:30:00|357|355|357|355|357|355|357|355|1000
1717090500000|2024-05-30 17:35:00|358|356|357|356|358|357|357|356|1600
1717090800000|2024-05-30 17:40:00|358|357|358|356|358|357|357|356|700
1717091100000|2024-05-30 17:45:00|357|357|357|356|357|357|357|355|1200
1717091400000|2024-05-30 17:50:00|358|357|359|357|359|358|358|356|1400
1717091700000|2024-05-30 17:55:00|358|356|358|356|359|357|358|356|900
1717092000000|2024-05-30 18:00:00|357|357|358|356|360|358|357|356|1600
1717092300000|2024-05-30 18:05:00|359|357|357|355|359|357|357|355|500
1717092600000|2024-05-30 18:10:00|356|354|357|355|357|355|356|354|200
1717092900000|2024-05-30 18:15:00|356|354|357|356|357|356|356|354|400
1717093200000|2024-05-30 18:20:00|358|357|358|357|358|357|357|356|400
1717093500000|2024-05-30 18:25:00|359|356|359|358|359|358|359|356|1100
1717093800000|2024-05-30 18:30:00|360|359|360|358|360|359|359|358|5900
1717094100000|2024-05-30 18:35:00|359|357|360|358|360|359|359|357|700
1717094400000|2024-05-30 18:40:00|361|359|361|359|361|359|361|359|5000
1717094700000|2024-05-30 18:45:00|360|358|358|357|360|358|358|356|500
1717095000000|2024-05-30 18:50:00|359|356|358|356|359|357|358|356|200
1717095300000|2024-05-30 18:55:00|357|357|358|356|358|357|357|356|0
1717095600000|2024-05-30 19:00:00|357|355|357|355|358|355|357|355|800
1717095900000|2024-05-30 19:05:00|358|356|358|356|358|356|358|355|100
1717096200000|2024-05-30 19:10:00|357|357|358|356|358|357|357|356|0
1717096500000|2024-05-30 19:15:00|357|357|357|355|357|357|356|355|100
1717096800000|2024-05-30 19:20:00|356|354|354|353|356|354|354|353|700
1717097100000|2024-05-30 19:25:00|355||354||355||354||900
1717097400000|2024-05-30 19:30:00|355||354||355||354||3600
1717097700000|2024-05-30 19:35:00|353|352|354|353|354|353|353|352|700
1717098000000|2024-05-30 19:40:00|353|352|354|353|354|353|353|352|900
1717098300000|2024-05-30 19:45:00|353|352|353|352|353|353|353|352|1300
1717098600000|2024-05-30 19:50:00|354|353|353|352|354|353|353|352|1700
1717098900000|2024-05-30 19:55:00|355|353|356|353|356|353|354|353|7100
1717162200000|2024-05-31 13:30:00|358|354|352|351|358|355|352|350|1000
1717162500000|2024-05-31 13:35:00|354|352|355|353|356|354|353|351|900
1717162800000|2024-05-31 13:40:00|354|352|354|352|356|354|354|352|3000
1717163100000|2024-05-31 13:45:00|353|351|353|352|354|352|352|350|1400
1717163400000|2024-05-31 13:50:00|352|351|352|350|353|352|352|350|200
1717163700000|2024-05-31 13:55:00|351|351|353|352|353|352|351|350|1800
1717164000000|2024-05-31 14:00:00|352|350|352|351|352|351|351|350|600
1717164300000|2024-05-31 14:05:00||350||351||351||350|500
1717164600000|2024-05-31 14:10:00|351|350|350|349|352|351|350|349|4700
1717164900000|2024-05-31 14:15:00|349|348|350|348|351|349|349|348|1100
1717165200000|2024-05-31 14:20:00|351|349|349|348|351|349|349|348|0
1717165500000|2024-05-31 14:25:00|348|347|349|348|349|348|348|347|500
1717165800000|2024-05-31 14:30:00|348|347|349|347|349|348|348|347|700
1717166100000|2024-05-31 14:35:00|348|348|348|346|350|348|348|346|1000
1717166400000|2024-05-31 14:40:00|347|347|347|346|347|347|347|346|1200
1717166700000|2024-05-31 14:45:00|348|347|348|346|349|348|346|345|1700
1717167000000|2024-05-31 14:50:00|347|347|348|347|348|347|347|346|0
1717167300000|2024-05-31 14:55:00|349|348|348|347|350|348|348|347|400
1717167600000|2024-05-31 15:00:00|349|346|349|347|350|348|349|346|1000
1717167900000|2024-05-31 15:05:00|348|348|348|347|348|348|348|346|0
1717168200000|2024-05-31 15:10:00|349|348|349|348|349|348|349|347|100
1717168500000|2024-05-31 15:15:00|350|347|350|348|350|348|350|347|100
1717168800000|2024-05-31 15:20:00|349|347|350|348|350|348|349|347|0
1717169100000|2024-05-31 15:25:00|349|349|349|348|350|349|349|347|400
1717169400000|2024-05-31 15:30:00|350|347|348|347|350|347|348|346|0
1717169700000|2024-05-31 15:35:00|349|348|348|346|349|348|348|346|100
1717170000000|2024-05-31 15:40:00|349|347|349|348|349|348|348|346|200
1717170300000|2024-05-31 15:45:00|348|346|348|346|348|347|348|346|2000
1717170600000|2024-05-31 15:50:00||347||346||347||346|0
1717170900000|2024-05-31 15:55:00|347||347||347||347||0
1717171200000|2024-05-31 16:00:00|346|345|346|345|346|345|346|345|300
1717171500000|2024-05-31 16:05:00|345|344|345|344|345|344|345|344|600
1717171800000|2024-05-31 16:10:00|344|343|343|342|344|343|343|342|1000
1717172100000|2024-05-31 16:15:00|||||||||500
1717172400000|2024-05-31 16:20:00|342|341|344|342|344|342|342|341|2800
1717172700000|2024-05-31 16:25:00|343|341|343|342|344|342|343|341|100
1717173000000|2024-05-31 16:30:00|344|343|344|343|345|343|344|342|100
1717173300000|2024-05-31 16:35:00|345||344||345||344||200
1717173600000|2024-05-31 16:40:00|345|344|345|343|345|344|345|343|100
1717173900000|2024-05-31 16:45:00|346|344|346|344|346|344|346|343|200
1717174200000|2024-05-31 16:50:00|345||346||346||345||0
1717174800000|2024-05-31 17:00:00|347|345|347|346|347|346|347|345|100
1717175100000|2024-05-31 17:05:00|346|345|345|344|346|345|345|344|0
1717175400000|2024-05-31 17:10:00|346|345|346|345|346|345|346|344|700
1717176000000|2024-05-31 17:20:00|347|344|348|346|348|346|347|344|0
1717176300000|2024-05-31 17:25:00||347||346||347||346|3700
1717176600000|2024-05-31 17:30:00||347||346||347||346|0
1717176900000|2024-05-31 17:35:00|347|345|347|345|348|346|347|345|0
1717177200000|2024-05-31 17:40:00|346||346||347||346||0
1717177500000|2024-05-31 17:45:00|||||||||200
1717177800000|2024-05-31 17:50:00|347|346|347|345|347|346|346|345|1000
1717178100000|2024-05-31 17:55:00|||||||||100
1717178400000|2024-05-31 18:00:00||346||345||346||345|100
1717178700000|2024-05-31 18:05:00|346|344|345|344|346|344|345|344|400
1717179000000|2024-05-31 18:10:00|||||||||4400
1717179300000|2024-05-31 18:15:00|346|345|346|344|346|345|346|344|200
1717179600000|2024-05-31 18:20:00||345||344||345||344|0
1717179900000|2024-05-31 18:25:00|345|343|345|343|345|344|345|343|0
1717180200000|2024-05-31 18:30:00|344||344||345||344||0
1717180500000|2024-05-31 18:35:00|345||345||345||345||100
1717180800000|2024-05-31 18:40:00|344|344|345|344|345|344|344|343|1500
1717181100000|2024-05-31 18:45:00||343||343||344||343|100
1717181400000|2024-05-31 18:50:00|344|342|343|342|344|343|343|342|600
1717181700000|2024-05-31 18:55:00|344|343|344|343|344|343|344|342|100
1717182000000|2024-05-31 19:00:00|343|342|343|342|344|343|343|342|2500
1717182300000|2024-05-31 19:05:00|344|343|343|342|344|343|343|342|1800
1717182600000|2024-05-31 19:10:00|344|343|344|342|344|343|344|342|0
1717182900000|2024-05-31 19:15:00|343|343|343|342|343|343|343|342|0
1717183500000|2024-05-31 19:25:00|||||||||400
1717183800000|2024-05-31 19:30:00|342|341|343|341|343|341|341|340|2600
1717184100000|2024-05-31 19:35:00|342||342||343||342||0
1717184400000|2024-05-31 19:40:00|343|342|343|342|343|342|343|342|100
1717184700000|2024-05-31 19:45:00|342|341|343|342|343|342|342|341|1000
1717185000000|2024-05-31 19:50:00|344|343|344|343|344|343|344|343|500
1717185300000|2024-05-31 19:55:00|345|344|348|344|348|344|345|344|6600
1717421400000|2024-06-03 13:30:00|349|345|353|351|353|351|349|345|6400
1717421700000|2024-06-03 13:35:00|352|350|349|347|354|352|349|347|3500
1717422000000|2024-06-03 13:40:00|348|346|351|349|352|350|348|346|4300
1717422300000|2024-06-03 13:45:00|352|350|355|353|355|354|351|350|6100
1717422600000|2024-06-03 13:50:00|354|352|354|353|355|353|351|349|5400
1717422900000|2024-06-03 13:55:00|356|352|355|348|357|355|352|348|6200
1717423200000|2024-06-03 14:00:00|354|350|353|351|355|354|352|350|13500
1717423500000|2024-06-03 14:05:00|354|352|353|350|354|353|352|350|4500
1717423800000|2024-06-03 14:10:00|354|352|358|356|358|356|353|351|2600
1717424100000|2024-06-03 14:15:00|357|355|360|358|360|358|357|355|5200
1717424400000|2024-06-03 14:20:00|359|357|359|357|362|360|358|357|14600
1717424700000|2024-06-03 14:25:00|358|356|357|355|359|358|357|355|300
1717425000000|2024-06-03 14:30:00|356|356|355|354|357|356|355|353|0
1717425300000|2024-06-03 14:35:00|356|355|354|353|356|355|354|353|500
1717425600000|2024-06-03 14:40:00|355|352|355|354|355|354|355|352|100
1717425900000|2024-06-03 14:45:00|354|353|352|351|355|354|352|350|800
1717426200000|2024-06-03 14:50:00|351|350|351|350|352|351|351|350|700
1717426500000|2024-06-03 14:55:00|352|349|350|348|352|349|349|348|3700
1717426800000|2024-06-03 15:00:00|349|349|349|348|350|349|349|348|1300
1717427100000|2024-06-03 15:05:00|347|346|350|348|350|349|347|346|1000
1717427400000|2024-06-03 15:10:00|351|349|352|350|352|351|351|348|1500
1717427700000|2024-06-03 15:15:00|351|349|352|350|352|350|350|349|1000
1717428000000|2024-06-03 15:20:00|351||351||352||351||0
1717428300000|2024-06-03 15:25:00|350|349|350|349|350|349|350|349|200
1717428600000|2024-06-03 15:30:00|351|350|350|349|352|350|350|349|2200
1717428900000|2024-06-03 15:35:00|351|350|352|351|352|351|351|350|500
1717429200000|2024-06-03 15:40:00|353|350|354|352|354|353|353|350|3400
1717429500000|2024-06-03 15:45:00|355|353|357|355|357|355|355|352|600
1717429800000|2024-06-03 15:50:00|356|354|358|356|358|356|355|354|1400
1717430100000|2024-06-03 15:55:00|357|358|359|358|359|358|357|357|1400
1717430400000|2024-06-03 16:00:00|358|357|358|356|359|358|357|356|5100
1717430700000|2024-06-03 16:05:00|357|357|356|354|357|357|356|354|100
1717431000000|2024-06-03 16:10:00|355|355|354|353|355|355|354|352|0
1717431300000|2024-06-03 16:15:00|353|352|353|351|353|353|353|351|100
1717431600000|2024-06-03 16:20:00|352|352|354|352|354|352|352|351|500
1717431900000|2024-06-03 16:25:00|353|351|354|352|354|352|353|351|0
1717432200000|2024-06-03 16:30:00|353|351|352|351|353|351|352|351|500
1717432500000|2024-06-03 16:35:00|351|350|354|352|354|353|351|350|800
1717432800000|2024-06-03 16:40:00|355|353|354|352|355|353|354|352|0
1717433100000|2024-06-03 16:45:00|355|353|356|355|356|355|355|352|100
1717433400000|2024-06-03 16:50:00|355|354|354|353|356|354|354|352|1300
1717433700000|2024-06-03 16:55:00|355|354|356|354|356|355|355|354|600
1717434000000|2024-06-03 17:00:00|355|353|355|353|355|353|354|353|0
1717434300000|2024-06-03 17:05:00|354|352|353|351|355|353|353|351|100
1717434600000|2024-06-03 17:10:00|352|350|353|351|353|351|352|350|1600
1717434900000|2024-06-03 17:15:00|352|350|353|351|353|351|352|350|100
1717435200000|2024-06-03 17:20:00|354|352|354|352|354|352|353|351|0
1717435500000|2024-06-03 17:25:00|353||354||354||353||0
1717435800000|2024-06-03 17:30:00|353||353||354||353||0
1717436400000|2024-06-03 17:40:00|354|353|354|353|354|353|354|353|200
1717436700000|2024-06-03 17:45:00|355|354|354|353|356|354|354|352|400
1717437000000|2024-06-03 17:50:00|355|354|354|352|355|354|354|352|600
1717437600000|2024-06-03 18:00:00|353|353|353|352|354|353|353|352|0
1717437900000|2024-06-03 18:05:00|354||353||354||353||100
1717438200000|2024-06-03 18:10:00|352|351|352|351|352|351|352|351|5800
1717438500000|2024-06-03 18:15:00|353|352|354|352|354|352|353|352|200
1717438800000|2024-06-03 18:20:00|353||354||354||353||100
1717439100000|2024-06-03 18:25:00|353||353||354||353||0
1717439400000|2024-06-03 18:30:00|354|353|354|353|354|353|354|352|500
1717439700000|2024-06-03 18:35:00||352||352||352||352|6300
1717440000000|2024-06-03 18:40:00|353||354||354||353||700
1717440300000|2024-06-03 18:45:00|353||353||354||353||100
1717440600000|2024-06-03 18:50:00|352|351|352|351|352|352|352|351|0
1717440900000|2024-06-03 18:55:00||350||351||351||350|100
1717441200000|2024-06-03 19:00:00|353|352|353|352|353|352|352|351|200
1717441500000|2024-06-03 19:05:00|352|351|352|350|352|351|351|350|0
1717441800000|2024-06-03 19:10:00|351||351||351||351||500
1717442700000|2024-06-03 19:25:00|||||||||100
1717443000000|2024-06-03 19:30:00|350|349|350|349|350|349|350|349|300
1717443300000|2024-06-03 19:35:00|||||||||800
1717443600000|2024-06-03 19:40:00|351|350|351|350|351|350|351|350|700
1717443900000|2024-06-03 19:45:00|350|349|350|349|350|349|350|349|2200
1717444200000|2024-06-03 19:50:00|351|350|351|350|351|350|351|350|700
1717444500000|2024-06-03 19:55:00|350|349|354|349|354|350|350|349|5400
1717507800000|2024-06-04 13:30:00|355|351|352|351|355|353|352|350|1700
1717508100000|2024-06-04 13:35:00|353|350|352|350|353|352|352|350|500
1717508400000|2024-06-04 13:40:00|353|351|355|353|358|356|353|350|9900
1717508700000|2024-06-04 13:45:00|354|352|357|355|357|356|354|352|2300
1717509000000|2024-06-04 13:50:00|356|354|356|354|357|355|355|353|1500
1717509300000|2024-06-04 13:55:00|357|355|354|353|357|355|354|353|300
1717509600000|2024-06-04 14:00:00|355|354|355|354|356|355|355|353|2400
1717509900000|2024-06-04 14:05:00|354|353|356|354|356|355|353|352|2000
1717510200000|2024-06-04 14:10:00|357|355|356|354|357|355|355|354|4200
1717510500000|2024-06-04 14:15:00|355|355|359|357|359|358|355|355|3100
1717510800000|2024-06-04 14:20:00|358|358|360|359|360|359|358|356|1100
1717511100000|2024-06-04 14:25:00|361|360|358|356|361|360|358|356|5800
1717511400000|2024-06-04 14:30:00|357|355|354|353|357|356|354|353|1400
1717511700000|2024-06-04 14:35:00|353|352|353|352|354|352|353|351|1500
1717512000000|2024-06-04 14:40:00|354|353|354|352|354|353|353|352|3200
1717512300000|2024-06-04 14:45:00|355|353|355|353|355|354|354|352|100
1717512600000|2024-06-04 14:50:00|354|354|356|354|356|354|354|353|100
1717512900000|2024-06-04 14:55:00|355|355|355|353|355|355|354|353|600
1717513200000|2024-06-04 15:00:00||354||353||354||353|300
1717513500000|2024-06-04 15:05:00|354|352|354|352|355|353|354|352|100
1717513800000|2024-06-04 15:10:00|353|353|353|352|353|353|353|352|200
1717514100000|2024-06-04 15:15:00|354|353|358|356|358|356|354|353|700
1717514400000|2024-06-04 15:20:00|359|357|360|358|360|358|358|356|1300
1717514700000|2024-06-04 15:25:00|359|357|357|356|359|357|357|356|900
1717515000000|2024-06-04 15:30:00|358|357|356|355|358|357|356|355|200
1717515300000|2024-06-04 15:35:00|357|356|358|356|358|356|357|355|300
1717515600000|2024-06-04 15:40:00|359|357|359|358|359|358|358|356|1400
1717515900000|2024-06-04 15:45:00|361|360|363|362|364|362|361|360|2600
1717516200000|2024-06-04 15:50:00|364|363|365|364|365|364|364|362|4000
1717516500000|2024-06-04 15:55:00|364|363|365|363|366|365|364|363|4600
1717516800000|2024-06-04 16:00:00|364|364|366|365|367|365|364|362|2700
1717517100000|2024-06-04 16:05:00|367|364|367|365|367|365|366|364|3700
1717517400000|2024-06-04 16:10:00|368|366|369|367|369|367|368|365|1500
1717517700000|2024-06-04 16:15:00|370|368|375|374|375|374|370|367|6300
1717518000000|2024-06-04 16:20:00|374|373|374|372|374|373|372|370|3800
1717518300000|2024-06-04 16:25:00|375|373|373|371|375|373|372|370|3700
1717518600000|2024-06-04 16:30:00|374|372|375|373|375|373|373|371|4100
1717518900000|2024-06-04 16:35:00|374|372|375|373|375|374|373|372|1700
1717519200000|2024-06-04 16:40:00|376|374|379|377|379|377|376|373|1300
1717519500000|2024-06-04 16:45:00|380|378|379|377|380|378|378|377|2000
1717519800000|2024-06-04 16:50:00|380|378|378|377|380|378|378|377|3200
1717520100000|2024-06-04 16:55:00|379|378|377|376|379|378|377|375|3100
1717520400000|2024-06-04 17:00:00|378|375|375|374|378|376|375|374|400
1717520700000|2024-06-04 17:05:00|376|375|376|375|376|375|376|374|5400
1717521000000|2024-06-04 17:10:00|378|376|377|376|378|376|377|375|900
1717521300000|2024-06-04 17:15:00|376|375|377|375|377|376|376|375|1700
1717521600000|2024-06-04 17:20:00|376|376|376|374|377|376|375|374|100
1717521900000|2024-06-04 17:25:00|375|373|375|373|375|373|374|373|7800
1717522200000|2024-06-04 17:30:00|374|374|373|372|375|374|373|372|2200
1717522500000|2024-06-04 17:35:00|372|370|372|370|372|371|372|370|1200
1717522800000|2024-06-04 17:40:00||371||370||371||370|0
1717523100000|2024-06-04 17:45:00|373|371|377|375|377|375|373|371|7000
1717523400000|2024-06-04 17:50:00|378|376|378|376|378|377|377|375|1900
1717523700000|2024-06-04 17:55:00|377|377|378|376|378|377|376|375|1000
1717524000000|2024-06-04 18:00:00|379|377|380|379|380|379|379|377|8200
1717524300000|2024-06-04 18:05:00|381|380|380|379|381|380|380|378|2900
1717524600000|2024-06-04 18:10:00|381|380|381|379|381|380|381|379|100
1717524900000|2024-06-04 18:15:00|380|380|381|380|381|380|380|379|1900
1717525200000|2024-06-04 18:20:00|380|379|382|381|382|381|380|379|1700
1717525500000|2024-06-04 18:25:00||380||381||381||380|1000
1717525800000|2024-06-04 18:30:00|383||382||383||382||4200
1717526100000|2024-06-04 18:35:00|381|380|382|380|382|381|381|379|1200
1717526400000|2024-06-04 18:40:00|381|381|382|380|382|381|381|380|1500
1717526700000|2024-06-04 18:45:00|383|381|383|382|383|382|383|380|100
1717527000000|2024-06-04 18:50:00|384|383|385|383|385|383|383|383|600
1717527300000|2024-06-04 18:55:00|384|382|384|382|384|382|383|381|800
1717527600000|2024-06-04 19:00:00|383|381|381|380|384|382|381|380|100
1717527900000|2024-06-04 19:05:00|380|378|380|378|380|378|378|376|1900
1717528200000|2024-06-04 19:10:00|379|379|379|377|380|379|379|377|400
1717528500000|2024-06-04 19:15:00|380|378|381|379|382|380|380|377|100
1717528800000|2024-06-04 19:20:00||380||379||380||379|1000
1717529100000|2024-06-04 19:25:00|380|378|380|378|380|379|380|378|1700
1717529400000|2024-06-04 19:30:00|381|379|381|380|381|380|381|379|3200
1717529700000|2024-06-04 19:35:00|380|379|377|376|380|379|377|376|12700
1717530000000|2024-06-04 19:40:00|378|377|378|377|379|377|378|377|3000
1717530300000|2024-06-04 19:45:00|379|378|381|380|381|380|378|378|2300
1717530600000|2024-06-04 19:50:00|||||||||9500
1717530900000|2024-06-04 19:55:00|380|379|382|378|382|380|380|378|30800
1717594200000|2024-06-05 13:30:00|386|384|386|385|393|391|386|384|8100
1717594500000|2024-06-05 13:35:00|385|383|379|376|385|383|378|376|3900
1717594800000|2024-06-05 13:40:00|380|377|381|380|387|381|379|377|5200
1717595100000|2024-06-05 13:45:00|387|381|378|377|387|383|378|376|3300
1717595400000|2024-06-05 13:50:00|379|376|380|379|382|380|378|376|7200
1717595700000|2024-06-05 13:55:00|379|378|377|376|381|379|375|374|5900
1717596000000|2024-06-05 14:00:00|376|375|376|374|378|376|373|372|6000
1717596300000|2024-06-05 14:05:00|375|375|381|379|383|381|375|373|3900
1717596600000|2024-06-05 14:10:00|382|380|379|377|382|380|378|376|2000
1717596900000|2024-06-05 14:15:00|378|378|380|379|382|381|378|378|1000
1717597200000|2024-06-05 14:20:00|381|378|383|382|384|382|380|378|1200
1717597500000|2024-06-05 14:25:00|384|383|384|382|384|383|383|382|400
1717597800000|2024-06-05 14:30:00|383|381|382|381|383|381|381|380|400
1717598100000|2024-06-05 14:35:00|383|380|384|382|384|382|380|379|1200
1717598400000|2024-06-05 14:40:00|383|383|383|382|383|383|382|381|4600
1717598700000|2024-06-05 14:45:00|382|381|383|382|384|383|382|381|1100
1717599000000|2024-06-05 14:50:00|384|383|384|382|384|383|383|382|2500
1717599300000|2024-06-05 14:55:00|383|381|380|378|384|381|380|378|1200
1717599600000|2024-06-05 15:00:00|381|379|382|380|382|380|380|378|400
1717599900000|2024-06-05 15:05:00|381|379|379|378|381|379|379|378|200
1717600200000|2024-06-05 15:10:00|380|377|381|379|381|379|379|377|6600
1717600500000|2024-06-05 15:15:00|382|380|383|382|384|382|381|380|6000
1717600800000|2024-06-05 15:20:00|382|381|380|379|383|382|380|379|2600
1717601100000|2024-06-05 15:25:00|381|380|382|381|382|381|380|379|900
1717601400000|2024-06-05 15:30:00|383|380|382|380|383|380|381|380|900
1717601700000|2024-06-05 15:35:00|381|381|384|382|384|382|381|380|4600
1717602000000|2024-06-05 15:40:00|383|383|384|383|384|383|383|383|2800
1717602300000|2024-06-05 15:45:00|383|382|382|381|383|382|382|380|600
1717602600000|2024-06-05 15:50:00|383||382||383||382||600
1717602900000|2024-06-05 15:55:00|383|382|383|382|383|382|383|382|1300
1717603200000|2024-06-05 16:00:00|384|383|385|384|385|384|384|383|6100
1717603500000|2024-06-05 16:05:00|384|382|385|384|385|384|384|382|3300
1717603800000|2024-06-05 16:10:00|386|385|389|388|389|388|386|385|1300
1717604100000|2024-06-05 16:15:00|390|389|388|386|390|389|387|386|3800
1717604400000|2024-06-05 16:20:00|387|385|388|387|388|387|387|385|3600
1717604700000|2024-06-05 16:25:00|387|386|388|387|389|387|387|386|900
1717605000000|2024-06-05 16:30:00|387|386|387|386|388|386|387|386|1400
1717605300000|2024-06-05 16:35:00|388|385|387|386|388|386|387|385|1100
1717605600000|2024-06-05 16:40:00|388|385|386|385|388|386|386|385|2100
1717605900000|2024-06-05 16:45:00|387|386|387|385|388|386|386|385|400
1717606200000|2024-06-05 16:50:00|388|386|389|388|390|388|388|386|900
1717606500000|2024-06-05 16:55:00|388|387|388|387|389|387|388|387|700
1717606800000|2024-06-05 17:00:00|389|388|390|389|390|389|389|387|1900
1717607100000|2024-06-05 17:05:00|389|388|389|388|390|389|389|388|600
1717607400000|2024-06-05 17:10:00|390|389|391|390|391|390|390|389|700
1717607700000|2024-06-05 17:15:00|390|389|390|389|391|390|390|389|400
1717608000000|2024-06-05 17:20:00|389|388|390|389|390|389|389|388|100
1717608300000|2024-06-05 17:25:00|391|390|391|390|391|390|391|390|100
1717608600000|2024-06-05 17:30:00|392|391|392|391|392|391|392|391|400
1717608900000|2024-06-05 17:35:00|393|392|393|392|393|392|393|391|2500
1717609200000|2024-06-05 17:40:00|394|393|397|395|397|395|394|392|3100
1717609500000|2024-06-05 17:45:00|396|394|396|395|396|395|394|393|1600
1717609800000|2024-06-05 17:50:00|397|396|397|396|397|396|396|395|5800
1717610100000|2024-06-05 17:55:00|398|397|396|395|398|397|396|395|1500
1717610400000|2024-06-05 18:00:00|397|396|398|397|398|397|397|396|1300
1717610700000|2024-06-05 18:05:00|397|396|398|397|398|397|397|396|2700
1717611000000|2024-06-05 18:10:00|397|396|396|395|397|397|396|394|0
1717611300000|2024-06-05 18:15:00|395|394|396|395|396|395|395|393|1900
1717611600000|2024-06-05 18:20:00|395|394|394|393|395|395|394|393|3200
1717611900000|2024-06-05 18:25:00|395|394|393|391|395|394|393|391|5500
1717612200000|2024-06-05 18:30:00|392|392|393|391|393|392|392|391|1300
1717612500000|2024-06-05 18:35:00|392|392|393|391|393|392|391|390|1600
1717612800000|2024-06-05 18:40:00|392||393||393||392||800
1717613100000|2024-06-05 18:45:00|392|390|390|388|392|390|389|388|1500
1717613400000|2024-06-05 18:50:00|391|389|392|390|392|390|390|389|100
1717613700000|2024-06-05 18:55:00|393|391|391|390|393|391|391|390|0
1717614000000|2024-06-05 19:00:00|390|389|391|389|391|389|390|389|100
1717614300000|2024-06-05 19:05:00|390||390||391||390||300
1717614600000|2024-06-05 19:10:00|389|388|389|388|389|388|389|388|500
1717614900000|2024-06-05 19:15:00|390|389|391|390|391|390|390|389|3400
1717615200000|2024-06-05 19:20:00||389||389||389||389|500
1717615500000|2024-06-05 19:25:00|390|390|390|389|390|390|390|389|1800
1717615800000|2024-06-05 19:30:00|391|390|391|390|391|390|390|390|100
1717616100000|2024-06-05 19:35:00|||||||||200
1717616400000|2024-06-05 19:40:00|390|389|392|391|392|391|390|389|2300
1717616700000|2024-06-05 19:45:00|391|390|391|390|391|390|391|390|300
1717617000000|2024-06-05 19:50:00|392|391|391|390|392|391|391|390|800
1717617300000|2024-06-05 19:55:00|392|391|391|390|392|391|391|390|9100
1717680600000|2024-06-06 13:30:00|392|391|389|387|392|391|389|386|2600
1717680900000|2024-06-06 13:35:00|388|386|389|387|391|388|387|385|2200
1717681200000|2024-06-06 13:40:00|390|388|397|395|398|395|390|388|2700
1717681500000|2024-06-06 13:45:00|396|394|391|388|396|394|388|387|13400
1717681800000|2024-06-06 13:50:00|390|387|392|389|393|391|388|387|2900
1717682100000|2024-06-06 13:55:00|391|390|390|388|392|390|389|387|1500
1717682400000|2024-06-06 14:00:00|391|387|392|389|394|393|390|387|6500
1717682700000|2024-06-06 14:05:00|391|390|390|389|393|392|390|388|2900
1717683000000|2024-06-06 14:10:00|391|388|391|389|392|390|390|388|2800
1717683300000|2024-06-06 14:15:00|390|390|391|390|391|390|390|388|100
1717683600000|2024-06-06 14:20:00|392|389|393|392|394|392|391|389|1000
1717683900000|2024-06-06 14:25:00|394|391|402|400|402|400|392|391|4200
1717684200000|2024-06-06 14:30:00|401|399|401|398|405|402|400|398|5200
1717684500000|2024-06-06 14:35:00|400|399|402|400|403|402|400|398|2900
1717684800000|2024-06-06 14:40:00|404|401|407|405|407|405|404|400|5600
1717685100000|2024-06-06 14:45:00|406|404|407|405|407|406|405|403|7100
1717685400000|2024-06-06 14:50:00|406|403|406|404|407|405|405|403|1800
1717685700000|2024-06-06 14:55:00|407|405|408|407|408|407|406|404|12500
1717686000000|2024-06-06 15:00:00|407|406|407|405|407|406|406|404|1400
1717686300000|2024-06-06 15:05:00|406|404|406|405|407|405|404|402|6500
1717686600000|2024-06-06 15:10:00|405|404|407|405|408|407|405|404|5600
1717686900000|2024-06-06 15:15:00|408|406|408|407|409|408|407|405|1700
1717687200000|2024-06-06 15:20:00|409|406|413|411|413|412|409|406|13400
1717687500000|2024-06-06 15:25:00|412|412|417|415|417|415|412|411|4900
1717687800000|2024-06-06 15:30:00|415|413|411|409|415|413|410|408|7800
1717688100000|2024-06-06 15:35:00|410|410|410|409|411|410|410|409|2000
1717688400000|2024-06-06 15:40:00|411|410|412|411|413|412|411|410|2100
1717688700000|2024-06-06 15:45:00|413|410|412|411|413|411|411|410|1300
1717689000000|2024-06-06 15:50:00|413|410|410|409|413|410|410|409|1200
1717689300000|2024-06-06 15:55:00|409|408|410|408|410|408|408|406|8600
1717689600000|2024-06-06 16:00:00|409|407|409|408|410|408|407|406|3400
1717689900000|2024-06-06 16:05:00|410|407|405|403|410|408|405|403|7300
1717690200000|2024-06-06 16:10:00|406|402|402|401|406|402|402|401|7300
1717690500000|2024-06-06 16:15:00|403|400|402|400|403|400|401|399|2200
1717690800000|2024-06-06 16:20:00|401|401|403|402|403|402|401|401|300
1717691100000|2024-06-06 16:25:00|404|403|404|403|405|404|404|403|2800
1717691400000|2024-06-06 16:30:00|403|402|400|399|403|402|400|399|800
1717691700000|2024-06-06 16:35:00|401|400|401|399|401|400|401|399|2000
1717692000000|2024-06-06 16:40:00|400|400|398|397|401|400|398|397|1700
1717692300000|2024-06-06 16:45:00|399|398|404|402|404|402|398|397|200
1717692600000|2024-06-06 16:50:00|405|403|407|405|407|405|405|403|2700
1717692900000|2024-06-06 16:55:00|406|404|406|405|407|405|405|404|2600
1717693200000|2024-06-06 17:00:00|404|404|406|404|406|405|404|403|3900
1717693500000|2024-06-06 17:05:00|407|405|405|404|408|406|405|403|500
1717693800000|2024-06-06 17:10:00|406|403|407|406|407|406|405|403|6900
1717694100000|2024-06-06 17:15:00|409|407|411|409|411|409|407|406|2800
1717694400000|2024-06-06 17:20:00||410||410||410||410|5600
1717694700000|2024-06-06 17:25:00|412|411|414|412|415|413|412|411|3200
1717695000000|2024-06-06 17:30:00|413|411|413|411|414|412|413|411|700
1717695300000|2024-06-06 17:35:00|412|412|412|411|413|412|412|410|1900
1717695600000|2024-06-06 17:40:00|411|410|412|411|413|412|411|409|1400
1717695900000|2024-06-06 17:45:00|411|410|413|411|413|412|411|410|1100
1717696200000|2024-06-06 17:50:00|414|412|414|413|414|413|414|412|1500
1717696500000|2024-06-06 17:55:00|413|412|414|412|414|413|413|411|3300
1717696800000|2024-06-06 18:00:00|413|413|414|412|414|413|413|412|21800
1717697100000|2024-06-06 18:05:00|413|411|412|411|414|412|412|411|400
1717697400000|2024-06-06 18:10:00|413|412|412|411|414|412|412|411|1100
1717697700000|2024-06-06 18:15:00|413|412|412|411|414|412|412|411|800
1717698000000|2024-06-06 18:20:00|411|410|412|410|412|411|411|410|700
1717698300000|2024-06-06 18:25:00|413|411|413|411|413|411|411|410|600
1717698600000|2024-06-06 18:30:00|412|412|414|412|414|412|412|412|900
1717698900000|2024-06-06 18:35:00|415|413|415|413|415|413|414|412|4100
1717699200000|2024-06-06 18:40:00|414|414|414|413|415|414|414|413|6500
1717699500000|2024-06-06 18:45:00|415|414|414|412|415|414|414|412|4600
1717699800000|2024-06-06 18:50:00|413|413|413|411|413|413|413|411|300
1717700100000|2024-06-06 18:55:00|414|412|412|410|414|413|412|410|2300
1717700400000|2024-06-06 19:00:00|411|411|412|410|412|411|411|410|100
1717700700000|2024-06-06 19:05:00|411|411|413|411|413|412|411|411|300
1717701000000|2024-06-06 19:10:00|412||412||413||412||0
1717701300000|2024-06-06 19:15:00|413|410|413|411|413|411|412|410|300
1717701600000|2024-06-06 19:20:00|412||412||412||412||800
1717701900000|2024-06-06 19:25:00|413|412|412|411|413|412|412|411|700
1717702200000|2024-06-06 19:30:00|413|412|412|411|413|412|412|411|1700
1717702500000|2024-06-06 19:35:00|411|410|412|411|412|411|411|410|500
1717702800000|2024-06-06 19:40:00|411|410|411|410|411|410|411|409|800
1717703100000|2024-06-06 19:45:00|409|408|406|405|409|408|406|405|9800
1717703400000|2024-06-06 19:50:00|405|404|406|404|406|405|405|404|6000
1717703700000|2024-06-06 19:55:00|405|405|406|403|406|405|405|403|7400
1717767000000|2024-06-07 13:30:00|412|409|418|416|422|420|411|407|17300
1717767300000|2024-06-07 13:35:00|419|418|415|413|425|423|415|412|16900
1717767600000|2024-06-07 13:40:00|416|414|417|415|417|415|408|406|11900
1717767900000|2024-06-07 13:45:00|416|416|420|418|420|418|414|411|9400
1717768200000|2024-06-07 13:50:00|421|420|423|421|423|422|420|418|23100
1717768500000|2024-06-07 13:55:00|422|420|414|412|423|421|413|410|6700
1717768800000|2024-06-07 14:00:00|415|413|419|417|419|417|413|413|6600
1717769100000|2024-06-07 14:05:00|420|418|420|419|421|419|415|414|2200
1717769400000|2024-06-07 14:10:00|421|420|419|416|421|420|418|416|6500
1717769700000|2024-06-07 14:15:00|418|417|417|415|419|418|413|411|2400
1717770000000|2024-06-07 14:20:00|416|414|415|414|417|415|413|411|2800
1717770300000|2024-06-07 14:25:00|416|413|422|420|422|421|415|413|2500
1717770600000|2024-06-07 14:30:00|421|421|422|421|423|422|421|420|9500
1717770900000|2024-06-07 14:35:00|423|420|420|418|423|422|419|418|25100
1717771200000|2024-06-07 14:40:00|419|419|418|417|420|419|418|416|7700
1717771500000|2024-06-07 14:45:00|417|416|418|417|419|417|416|415|200
1717771800000|2024-06-07 14:50:00|417|416|421|420|422|420|417|416|1100
1717772100000|2024-06-07 14:55:00|422|419|420|419|422|420|419|417|500
1717772400000|2024-06-07 15:00:00|419|418|416|415|419|419|416|415|3600
1717772700000|2024-06-07 15:05:00|417|416|418|416|418|416|417|415|1200
1717773000000|2024-06-07 15:10:00|417|417|418|416|419|418|417|416|200
1717773300000|2024-06-07 15:15:00|417|415|416|415|419|417|416|415|7700
1717773600000|2024-06-07 15:20:00|415|413|420|418|420|418|413|411|3500
1717773900000|2024-06-07 15:25:00|419|417|417|416|420|417|417|415|2600
1717774200000|2024-06-07 15:30:00|418|417|414|413|418|417|414|413|3800
1717774500000|2024-06-07 15:35:00|415|414|412|410|416|414|412|410|1100
1717774800000|2024-06-07 15:40:00|413|411|410|408|413|411|409|407|4000
1717775100000|2024-06-07 15:45:00|409|407|410|409|410|409|408|407|1900
1717775400000|2024-06-07 15:50:00|411|410|410|408|411|410|409|407|6200
1717775700000|2024-06-07 15:55:00|409|407|409|408|410|408|409|407|3900
1717776000000|2024-06-07 16:00:00|410|409|410|409|411|409|409|409|1000
1717776300000|2024-06-07 16:05:00|411|408|409|408|411|409|409|408|1200
1717776600000|2024-06-07 16:10:00|410|409|409|408|410|409|409|408|3200
1717776900000|2024-06-07 16:15:00|410|409|410|408|411|409|410|408|700
1717777200000|2024-06-07 16:20:00|409|409|412|410|412|410|409|409|400
1717777500000|2024-06-07 16:25:00|413|411|412|411|413|411|412|411|1700
1717777800000|2024-06-07 16:30:00|414|412|414|412|414|413|412|411|600
1717778100000|2024-06-07 16:35:00|416|413|415|413|416|414|414|413|300
1717778400000|2024-06-07 16:40:00|416|414|414|413|416|414|413|412|300
1717778700000|2024-06-07 16:45:00|413|412|412|410|414|412|411|410|3200
1717779000000|2024-06-07 16:50:00|411|409|410|409|412|409|409|408|4100
1717779300000|2024-06-07 16:55:00|411|410|410|408|411|410|409|408|1900
1717779600000|2024-06-07 17:00:00|409|407|406|405|409|407|406|405|1800
1717779900000|2024-06-07 17:05:00|407|406|409|407|409|407|407|406|500
1717780200000|2024-06-07 17:10:00|408|406|408|407|409|407|407|406|0
1717780500000|2024-06-07 17:15:00|407|406|408|406|408|407|407|406|0
1717780800000|2024-06-07 17:20:00|407|407|405|404|408|407|405|404|3300
1717781100000|2024-06-07 17:25:00|404|403|403|401|405|404|403|401|6300
1717781400000|2024-06-07 17:30:00|402|400|401|400|403|402|401|400|3900
1717781700000|2024-06-07 17:35:00|400|399|400|399|402|400|399|398|1200
1717782000000|2024-06-07 17:40:00|399|398|400|399|401|400|399|397|3900
1717782300000|2024-06-07 17:45:00|401|398|404|403|404|403|401|398|2000
1717782600000|2024-06-07 17:50:00|403|402|404|402|404|403|403|402|400
1717782900000|2024-06-07 17:55:00|403|401|400|398|404|403|400|398|2700
1717783200000|2024-06-07 18:00:00|399|397|396|395|399|397|396|395|500
1717783500000|2024-06-07 18:05:00|397|394|396|395|398|397|396|394|2900
1717783800000|2024-06-07 18:10:00|395|394|392|390|397|396|392|390|28100
1717784100000|2024-06-07 18:15:00|393|391|393|391|395|394|392|390|1500
1717784400000|2024-06-07 18:20:00|394|392|393|392|394|393|393|391|1800
1717784700000|2024-06-07 18:25:00|392|391|393|391|394|392|392|390|500
1717785000000|2024-06-07 18:30:00|392|392|393|391|393|392|392|390|6600
1717785300000|2024-06-07 18:35:00|392|392|392|390|393|392|392|390|2000
1717785600000|2024-06-07 18:40:00|393|391|392|391|394|392|392|390|1700
1717785900000|2024-06-07 18:45:00|391|390|390|388|391|390|390|388|500
1717786200000|2024-06-07 18:50:00|391|389|389|388|391|389|386|384|8900
1717786500000|2024-06-07 18:55:00|388|387|388|386|389|387|387|386|3900
1717786800000|2024-06-07 19:00:00|387|385|386|385|387|386|386|385|4600
1717787100000|2024-06-07 19:05:00|385|384|381|379|385|384|381|379|7400
1717787400000|2024-06-07 19:10:00|382|380|384|382|384|382|381|380|900
1717787700000|2024-06-07 19:15:00|385|383|384|383|385|384|384|382|1800
1717788000000|2024-06-07 19:20:00|383|382|382|381|384|382|382|381|1400
1717788300000|2024-06-07 19:25:00|383|382|384|383|384|383|382|381|2100
1717788600000|2024-06-07 19:30:00|383|382|385|384|386|385|383|382|2500
1717788900000|2024-06-07 19:35:00|386|383|386|384|386|384|386|383|500
1717789200000|2024-06-07 19:40:00|385|383|385|384|385|384|384|383|700
1717789500000|2024-06-07 19:45:00|386|385|385|384|387|385|385|384|2800
1717789800000|2024-06-07 19:50:00|||||||||500
1717790100000|2024-06-07 19:55:00|384|383|384|383|384|383|384|383|12000
1718026200000|2024-06-10 13:30:00|387|385|385|383|388|385|382|380|12400
1718026500000|2024-06-10 13:35:00|386|384|389|386|389|387|386|383|1700
1718026800000|2024-06-10 13:40:00|388|384|376|375|389|384|376|375|14000
1718027100000|2024-06-10 13:45:00|375|373|379|377|380|378|375|373|4000
1718027400000|2024-06-10 13:50:00|380|378|384|383|385|383|380|378|4800
1718027700000|2024-06-10 13:55:00|385|382|385|383|385|384|384|382|1100
1718028000000|2024-06-10 14:00:00|384|382|388|387|388|387|382|381|1700
1718028300000|2024-06-10 14:05:00|387|386|388|387|388|387|385|384|1700
1718028600000|2024-06-10 14:10:00|387|386|388|386|389|387|385|384|4700
1718028900000|2024-06-10 14:15:00|387|385|385|383|388|385|383|381|1600
1718029200000|2024-06-10 14:20:00|386|384|388|387|389|387|385|384|200
1718029500000|2024-06-10 14:25:00|387|386|390|388|390|389|387|385|5500
1718029800000|2024-06-10 14:30:00|389|387|386|384|390|387|386|384|1800
1718030100000|2024-06-10 14:35:00|387|385|384|382|387|385|384|382|600
1718030400000|2024-06-10 14:40:00|383|381|383|381|384|382|382|381|2300
1718030700000|2024-06-10 14:45:00|384|382|386|384|387|385|384|382|6100
1718031000000|2024-06-10 14:50:00|385|383|386|383|387|385|385|383|300
1718031300000|2024-06-10 14:55:00|385|384|386|384|386|384|384|383|0
1718031600000|2024-06-10 15:00:00|385|383|385|384|386|384|383|382|200
1718031900000|2024-06-10 15:05:00|384|383|386|385|386|385|384|382|500
1718032200000|2024-06-10 15:10:00|385|383|387|385|387|386|385|383|1300
1718032500000|2024-06-10 15:15:00|386|384|390|388|390|388|386|384|2700
1718032800000|2024-06-10 15:20:00|391|389|390|389|391|389|389|388|500
1718033100000|2024-06-10 15:25:00|389|388|390|388|390|389|388|386|300
1718033400000|2024-06-10 15:30:00|389|387|389|387|390|388|388|386|200
1718033700000|2024-06-10 15:35:00|388|386|388|387|389|387|387|385|200
1718034000000|2024-06-10 15:40:00|389|386|388|386|389|387|387|386|1300
1718034300000|2024-06-10 15:45:00|387|387|387|386|390|388|387|386|200
1718034600000|2024-06-10 15:50:00|388|387|388|387|389|387|388|386|300
1718034900000|2024-06-10 15:55:00|389|386|387|386|389|387|387|386|300
1718035200000|2024-06-10 16:00:00|388|387|389|387|389|387|388|386|700
1718035500000|2024-06-10 16:05:00|390|388|388|386|390|388|388|386|400
1718035800000|2024-06-10 16:10:00|389|387|388|386|389|387|387|386|200
1718036100000|2024-06-10 16:15:00|389|387|389|388|390|388|389|387|300
1718036400000|2024-06-10 16:20:00|390|389|390|388|390|389|389|388|700
1718036700000|2024-06-10 16:25:00|391|389|389|387|391|390|389|387|500
1718037000000|2024-06-10 16:30:00|388|388|389|387|389|388|388|387|0
1718037300000|2024-06-10 16:35:00|388|386|387|386|389|386|387|386|200
1718037600000|2024-06-10 16:40:00|386|385|389|388|389|388|386|385|2500
1718037900000|2024-06-10 16:45:00|390|389|389|388|391|389|389|388|200
1718038200000|2024-06-10 16:50:00|390|389|389|387|390|389|389|387|3500
1718038500000|2024-06-10 16:55:00|390|388|390|388|390|388|389|388|2100
1718038800000|2024-06-10 17:00:00|389|387|389|387|389|387|388|386|200
1718039100000|2024-06-10 17:05:00|388|388|390|389|390|389|388|388|100
1718039400000|2024-06-10 17:10:00|391|390|392|390|392|390|391|390|500
1718039700000|2024-06-10 17:15:00|391||391||392||391||200
1718040000000|2024-06-10 17:20:00|392|391|394|392|394|392|391|391|900
1718040300000|2024-06-10 17:25:00|395|393|393|392|395|394|393|391|3400
1718040600000|2024-06-10 17:30:00|392|391|393|391|393|392|391|390|1200
1718040900000|2024-06-10 17:35:00|392|390|391|389|393|390|391|389|200
1718041200000|2024-06-10 17:40:00||390||390||390||390|200
1718041500000|2024-06-10 17:45:00|392|391|393|392|393|392|392|391|500
1718041800000|2024-06-10 17:50:00|394|393|394|393|395|394|394|393|700
1718042100000|2024-06-10 17:55:00|395|392|397|395|397|395|394|392|5300
1718042400000|2024-06-10 18:00:00|396|394|396|394|397|396|396|394|2000
1718042700000|2024-06-10 18:05:00|395|393|394|393|395|393|394|392|1200
1718043000000|2024-06-10 18:10:00|395|392|395|394|395|394|394|392|500
1718043300000|2024-06-10 18:15:00|397|395|400|398|402|400|397|395|3300
1718043600000|2024-06-10 18:20:00|401|397|404|402|404|402|400|397|11100
1718043900000|2024-06-10 18:25:00|403|403|403|401|405|404|403|401|12000
1718044200000|2024-06-10 18:30:00|404|402|401|399|404|402|401|399|500
1718044500000|2024-06-10 18:35:00|402|400|402|400|402|400|401|399|2500
1718044800000|2024-06-10 18:40:00|401||402||402||401||0
1718045100000|2024-06-10 18:45:00|||||||||200
1718045400000|2024-06-10 18:50:00|403|401|403|402|404|402|402|400|1400
1718045700000|2024-06-10 18:55:00|404|403|405|403|405|403|403|401|200
1718046000000|2024-06-10 19:00:00|404|402|405|403|405|403|404|402|400
1718046300000|2024-06-10 19:05:00|404|402|405|403|405|403|404|402|1000
1718046600000|2024-06-10 19:10:00|406|404|406|405|406|405|406|403|1100
1718046900000|2024-06-10 19:15:00|407|404|404|403|407|405|404|403|800
1718047200000|2024-06-10 19:20:00|405|404|403|402|405|404|403|402|800
1718047500000|2024-06-10 19:25:00|404|403|404|403|404|403|404|402|100
1718047800000|2024-06-10 19:30:00|403|402|402|401|403|402|402|400|12900
1718048100000|2024-06-10 19:35:00|401|400|402|400|402|401|401|400|1700
1718048400000|2024-06-10 19:40:00|401||401||402||401||1500
1718048700000|2024-06-10 19:45:00|400|399|400|399|400|399|400|399|1100
1718049000000|2024-06-10 19:50:00|401|400|401|400|401|400|401|400|2000
1718049300000|2024-06-10 19:55:00|400|399|401|399|401|400|400|399|7800
1718112600000|2024-06-11 13:30:00|382|376|374|372|388|384|374|372|24600
1718112900000|2024-06-11 13:35:00|373|371|371|369|374|372|367|365|11300
1718113200000|2024-06-11 13:40:00|370|368|364|362|370|369|363|361|25100
1718113500000|2024-06-11 13:45:00|363|361|361|359|365|363|359|357|29800
1718113800000|2024-06-11 13:50:00|360|360|364|363|367|365|360|359|2900
1718114100000|2024-06-11 13:55:00|363|362|365|363|365|363|361|360|3400
1718114400000|2024-06-11 14:00:00|364|362|367|366|367|366|363|361|7000
1718114700000|2024-06-11 14:05:00|368|367|367|366|369|367|367|365|19300
1718115000000|2024-06-11 14:10:00|366|365|365|364|367|366|365|364|24700
1718115300000|2024-06-11 14:15:00|366|365|366|364|368|366|365|364|9200
1718115600000|2024-06-11 14:20:00|365|365|369|367|369|368|365|364|3200
1718115900000|2024-06-11 14:25:00|368|366|367|365|369|367|366|365|4600
1718116200000|2024-06-11 14:30:00|368|366|367|366|368|367|367|366|2700
1718116500000|2024-06-11 14:35:00|366|365|365|364|368|366|365|364|4500
1718116800000|2024-06-11 14:40:00|366|363|366|365|366|365|364|363|7200
1718117100000|2024-06-11 14:45:00|365|364|368|367|368|367|365|364|5300
1718117400000|2024-06-11 14:50:00|369|368|369|367|370|368|368|367|3300
1718117700000|2024-06-11 14:55:00|368|366|368|366|369|367|367|366|3300
1718118000000|2024-06-11 15:00:00|367|367|367|366|370|368|367|366|1000
1718118300000|2024-06-11 15:05:00|366|365|369|368|369|368|366|365|5100
1718118600000|2024-06-11 15:10:00|370|367|371|370|371|370|369|367|2100
1718118900000|2024-06-11 15:15:00|370|369|373|371|373|372|369|368|4600
1718119200000|2024-06-11 15:20:00|372|370|371|369|373|371|371|369|3900
1718119500000|2024-06-11 15:25:00|372|370|372|370|372|371|371|369|3400
1718119800000|2024-06-11 15:30:00|373|371|368|367|373|371|368|366|5200
1718120100000|2024-06-11 15:35:00|369|368|368|367|369|368|368|366|300
1718120400000|2024-06-11 15:40:00|369|368|367|365|369|368|367|365|2700
1718120700000|2024-06-11 15:45:00|368|366|367|365|368|367|366|365|600
1718121000000|2024-06-11 15:50:00|366|366|366|364|367|366|365|363|5300
1718121300000|2024-06-11 15:55:00||365||364||365||364|6100
1718121600000|2024-06-11 16:00:00|365|365|368|367|368|367|365|364|1800
1718121900000|2024-06-11 16:05:00|369|368|371|369|371|370|369|368|4200
1718122200000|2024-06-11 16:10:00|372|370|371|370|372|371|371|369|2200
1718122500000|2024-06-11 16:15:00|372|371|371|370|372|371|371|369|1000
1718122800000|2024-06-11 16:20:00|370|369|371|370|371|370|370|369|5800
1718123100000|2024-06-11 16:25:00|370|369|371|369|371|370|370|369|700
1718123400000|2024-06-11 16:30:00|372|370|374|371|374|372|372|369|1900
1718123700000|2024-06-11 16:35:00|373|370|372|370|373|371|372|370|100
1718124000000|2024-06-11 16:40:00|371|371|373|371|373|371|371|370|1200
1718124300000|2024-06-11 16:45:00|372|370|372|371|373|371|372|370|900
1718124600000|2024-06-11 16:50:00|371|370|371|370|371|371|371|370|1400
1718124900000|2024-06-11 16:55:00|372|369|372|371|372|371|372|369|400
1718125200000|2024-06-11 17:00:00|374|372|375|374|375|374|374|372|300
1718125500000|2024-06-11 17:05:00|376|375|377|374|377|375|375|374|3100
1718125800000|2024-06-11 17:10:00|376|375|377|376|377|376|376|374|1500
1718126100000|2024-06-11 17:15:00|378|377|379|377|379|378|377|376|5100
1718126400000|2024-06-11 17:20:00|378|378|377|376|378|378|377|376|4100
1718126700000|2024-06-11 17:25:00|379|377|379|377|379|378|378|376|3400
1718127000000|2024-06-11 17:30:00|380|378|380|378|380|379|380|377|200
1718127300000|2024-06-11 17:35:00|379|379|380|378|380|379|379|377|2000
1718127600000|2024-06-11 17:40:00|379|379|379|377|380|379|379|377|1600
1718127900000|2024-06-11 17:45:00|378|378|383|381|383|381|378|377|6900
1718128200000|2024-06-11 17:50:00|382|380|383|381|383|382|381|380|6300
1718128500000|2024-06-11 17:55:00|385|382|385|383|385|383|385|381|1900
1718128800000|2024-06-11 18:00:00|384|382|383|381|384|382|382|381|4900
1718129100000|2024-06-11 18:05:00|382|382|381|380|382|382|381|380|6300
1718129400000|2024-06-11 18:10:00|383|381|385|383|386|384|383|381|5900
1718129700000|2024-06-11 18:15:00|386|384|386|385|386|385|386|383|2400
1718130000000|2024-06-11 18:20:00|387|386|387|385|387|386|387|385|2000
1718130300000|2024-06-11 18:25:00|388|386|389|388|391|389|388|386|1700
1718130600000|2024-06-11 18:30:00|388|387|392|391|392|391|388|387|4700
1718130900000|2024-06-11 18:35:00|393|390|394|392|394|393|393|390|2600
1718131200000|2024-06-11 18:40:00|396|393|395|393|397|395|395|392|2200
1718131500000|2024-06-11 18:45:00|394|394|396|394|397|395|394|392|3400
1718131800000|2024-06-11 18:50:00|395|395|394|392|396|395|394|392|4000
1718132100000|2024-06-11 18:55:00|393|391|392|391|393|391|391|390|3600
1718132400000|2024-06-11 19:00:00|393|392|393|391|395|393|392|391|2200
1718132700000|2024-06-11 19:05:00|395|392|394|392|395|393|393|391|200
1718133000000|2024-06-11 19:10:00|393|393|394|393|394|393|393|391|3200
1718133300000|2024-06-11 19:15:00|393|392|393|392|394|392|393|392|900
1718133600000|2024-06-11 19:20:00|392|391|393|391|393|392|392|391|5600
1718133900000|2024-06-11 19:25:00|392|390|392|391|392|391|392|390|2500
1718134200000|2024-06-11 19:30:00|393|390|392|391|393|392|392|390|3800
1718134500000|2024-06-11 19:35:00|||||||||200
1718134800000|2024-06-11 19:40:00|393|392|394|393|394|393|393|392|8800
1718135100000|2024-06-11 19:45:00|395|394|395|394|396|395|395|394|4200
1718135400000|2024-06-11 19:50:00|396|395|395|394|396|395|395|394|1600
1718135700000|2024-06-11 19:55:00|396|393|394|390|396|393|393|390|12800
1718199000000|2024-06-12 13:30:00|410|406|413|411|415|413|409|403|15200
1718199300000|2024-06-12 13:35:00|414|412|415|413|417|416|413|411|12300
1718199600000|2024-06-12 13:40:00|416|414|415|413|417|415|413|411|5100
1718199900000|2024-06-12 13:45:00|414|412|413|412|415|413|413|412|2900
1718200200000|2024-06-12 13:50:00|414|413|413|411|414|413|411|410|5000
1718200500000|2024-06-12 13:55:00|414|412|415|413|416|414|414|412|4900
1718200800000|2024-06-12 14:00:00|414|412|416|414|416|414|414|412|2300
1718201100000|2024-06-12 14:05:00|415|413|416|414|416|415|414|412|4700
1718201400000|2024-06-12 14:10:00|415|415|416|414|417|416|415|414|6500
1718201700000|2024-06-12 14:15:00|417|415|417|416|418|416|417|414|10300
1718202000000|2024-06-12 14:20:00|416|415|416|415|417|416|415|414|2700
1718202300000|2024-06-12 14:25:00|415|414|415|413|416|415|414|412|4800
1718202600000|2024-06-12 14:30:00|414|412|416|415|416|415|414|412|6300
1718202900000|2024-06-12 14:35:00|415|414|410|409|416|414|410|408|2900
1718203200000|2024-06-12 14:40:00|411|410|414|413|414|413|411|410|300
1718203500000|2024-06-12 14:45:00|415|412|416|415|416|415|414|412|10800
1718203800000|2024-06-12 14:50:00|418|416|420|419|421|419|417|415|13300
1718204100000|2024-06-12 14:55:00|421|418|422|420|422|421|419|418|7500
1718204400000|2024-06-12 15:00:00|421|421|421|420|422|421|421|419|1600
1718204700000|2024-06-12 15:05:00|420|419|421|419|422|420|420|418|1800
1718205000000|2024-06-12 15:10:00|422|420|421|419|422|421|420|419|1800
1718205300000|2024-06-12 15:15:00|420|420|422|421|422|421|420|419|6100
1718205600000|2024-06-12 15:20:00|424|422|422|421|424|422|422|420|2200
1718205900000|2024-06-12 15:25:00|423|422|427|426|427|426|422|421|5500
1718206200000|2024-06-12 15:30:00|428|425|427|426|430|428|427|425|2600
1718206500000|2024-06-12 15:35:00|429|425|429|428|429|428|428|425|2200
1718206800000|2024-06-12 15:40:00|428|427|425|424|429|428|425|423|3900
1718207100000|2024-06-12 15:45:00||423||424||424||422|1600
1718207400000|2024-06-12 15:50:00|426|425|427|425|427|425|426|425|100
1718207700000|2024-06-12 15:55:00|426|424|426|425|427|425|425|424|0
1718208000000|2024-06-12 16:00:00|425|424|425|424|425|425|425|423|13400
1718208300000|2024-06-12 16:05:00|424|423|423|421|424|424|421|419|2400
1718208600000|2024-06-12 16:10:00|422|422|423|421|425|423|422|421|2600
1718208900000|2024-06-12 16:15:00|422|422|422|420|422|422|422|420|900
1718209200000|2024-06-12 16:20:00|423|421|424|422|424|422|422|420|3800
1718209500000|2024-06-12 16:25:00|423|423|425|423|425|423|422|421|4200
1718209800000|2024-06-12 16:30:00|424|424|426|424|427|425|424|424|7800
1718210100000|2024-06-12 16:35:00|425|423|426|425|428|426|425|423|1900
1718210400000|2024-06-12 16:40:00|425|424|426|424|426|425|425|423|300
1718210700000|2024-06-12 16:45:00|425|423|426|424|427|425|425|423|2000
1718211000000|2024-06-12 16:50:00|425|423|426|425|426|425|425|423|400
1718211300000|2024-06-12 16:55:00|428|424|427|425|428|426|427|424|500
1718211600000|2024-06-12 17:00:00|426|426|427|425|427|426|426|425|800
1718211900000|2024-06-12 17:05:00|426|424|424|422|426|424|424|422|200
1718212200000|2024-06-12 17:10:00|425|423|426|424|426|424|424|422|900
1718212500000|2024-06-12 17:15:00|425|423|426|425|427|425|425|423|9000
1718212800000|2024-06-12 17:20:00|427|426|427|425|427|426|427|425|1200
1718213100000|2024-06-12 17:25:00|428|426|428|427|428|427|428|426|2500
1718213400000|2024-06-12 17:30:00|427|426|428|426|429|427|426|424|1400
1718213700000|2024-06-12 17:35:00|427|427|429|427|429|427|427|426|4500
1718214000000|2024-06-12 17:40:00|428|428|428|426|429|428|428|426|2600
1718214300000|2024-06-12 17:45:00|427|425|429|428|429|428|427|425|3100
1718214600000|2024-06-12 17:50:00|430||430||430||429||200
1718214900000|2024-06-12 17:55:00|429||430||430||429||2400
1718215200000|2024-06-12 18:00:00|429|426|426|423|430|427|426|423|4700
1718215500000|2024-06-12 18:05:00|427|424|426|424|427|426|425|423|1400
1718215800000|2024-06-12 18:10:00|427|425|427|425|427|425|426|424|4700
1718216100000|2024-06-12 18:15:00|428|426|429|427|429|427|428|426|2000
1718216400000|2024-06-12 18:20:00|428|428|428|427|429|428|428|427|4800
1718216700000|2024-06-12 18:25:00|427|426|428|427|428|427|427|426|5000
1718217000000|2024-06-12 18:30:00|429|428|428|426|430|428|426|424|3100
1718217300000|2024-06-12 18:35:00|427|425|428|426|428|427|426|424|5700
1718217600000|2024-06-12 18:40:00|429|427|428|426|429|427|427|425|5300
1718217900000|2024-06-12 18:45:00|427|425|426|424|428|426|426|424|3800
1718218200000|2024-06-12 18:50:00|427|425|425|423|427|426|425|423|2400
1718218500000|2024-06-12 18:55:00|424|421|423|422|424|422|420|418|5000
1718218800000|2024-06-12 19:00:00|424|421|426|425|427|425|423|421|1800
1718219100000|2024-06-12 19:05:00|425|424|426|425|427|425|425|424|1100
1718219400000|2024-06-12 19:10:00|425|424|426|425|427|425|424|423|200
1718219700000|2024-06-12 19:15:00|427|426|429|427|429|427|426|426|5000
1718220000000|2024-06-12 19:20:00|428|426|422|420|428|426|422|420|800
1718220300000|2024-06-12 19:25:00|423|421|421|420|424|422|421|420|6800
1718220600000|2024-06-12 19:30:00|420|418|421|420|422|420|420|418|3200
1718220900000|2024-06-12 19:35:00|420|418|421|420|422|420|420|418|4300
1718221200000|2024-06-12 19:40:00|420|419|420|419|421|420|420|418|2900
1718221500000|2024-06-12 19:45:00|419|418|411|410|420|418|409|408|9600
1718221800000|2024-06-12 19:50:00|412|409|408|407|412|409|408|406|10800
1718222100000|2024-06-12 19:55:00|409|408|412|406|412|408|408|406|5600
1718285400000|2024-06-13 13:30:00|415|412|429|426|429|427|415|412|11300
1718285700000|2024-06-13 13:35:00|428|427|431|429|432|430|426|424|8400
1718286000000|2024-06-13 13:40:00|430|428|430|428|432|431|427|425|7200
1718286300000|2024-06-13 13:45:00|429|427|432|429|432|430|425|423|10700
1718286600000|2024-06-13 13:50:00|433|430|430|428|433|430|427|426|4700
1718286900000|2024-06-13 13:55:00|429|429|423|422|429|429|422|421|5000
1718287200000|2024-06-13 14:00:00|424|423|422|419|428|426|419|418|3600
1718287500000|2024-06-13 14:05:00|421|420|418|417|421|420|417|415|7300
1718287800000|2024-06-13 14:10:00|417|416|410|408|418|416|408|407|13800
1718288100000|2024-06-13 14:15:00|411|409|410|408|412|411|409|408|8900
1718288400000|2024-06-13 14:20:00|411|409|408|406|412|410|408|406|11200
1718288700000|2024-06-13 14:25:00|409|407|411|410|412|410|407|406|5500
1718289000000|2024-06-13 14:30:00|412|411|412|411|413|412|411|410|2500
1718289300000|2024-06-13 14:35:00|411|410|416|414|416|414|410|408|4900
1718289600000|2024-06-13 14:40:00|415|413|415|412|416|414|414|412|800
1718289900000|2024-06-13 14:45:00|416|413|413|412|416|414|413|411|900
1718290200000|2024-06-13 14:50:00|414|411|415|414|416|414|412|410|1700
1718290500000|2024-06-13 14:55:00|416|413|411|409|416|414|411|409|1500
1718290800000|2024-06-13 15:00:00|410|408|412|410|413|411|410|408|1700
1718291100000|2024-06-13 15:05:00|413|411|414|412|416|414|413|411|1000
1718291400000|2024-06-13 15:10:00|413|413|412|410|414|413|411|410|9100
1718291700000|2024-06-13 15:15:00|411|411|410|408|412|411|409|407|9200
1718292000000|2024-06-13 15:20:00|409|409|405|403|411|409|402|401|16200
1718292300000|2024-06-13 15:25:00|404|404|406|404|407|404|403|401|2000
1718292600000|2024-06-13 15:30:00|407|405|409|406|410|408|406|405|1100
1718292900000|2024-06-13 15:35:00|408|405|410|408|411|409|407|405|400
1718293200000|2024-06-13 15:40:00|411|409|408|406|411|409|407|406|500
1718293500000|2024-06-13 15:45:00|407|407|408|406|409|407|407|406|600
1718293800000|2024-06-13 15:50:00|407|405|407|405|408|406|406|404|1300
1718294100000|2024-06-13 15:55:00|406|406|409|407|409|407|406|406|1100
1718294400000|2024-06-13 16:00:00|408|408|409|407|410|408|408|406|3400
1718294700000|2024-06-13 16:05:00|410|408|410|408|410|409|409|407|400
1718295000000|2024-06-13 16:10:00|411|409|411|409|411|410|409|407|1500
1718295300000|2024-06-13 16:15:00|410|408|410|407|412|410|409|407|800
1718295600000|2024-06-13 16:20:00|409|408|407|406|410|408|407|405|1800
1718295900000|2024-06-13 16:25:00|408|407|410|408|410|408|408|406|3500
1718296200000|2024-06-13 16:30:00|409|409|413|411|413|411|409|408|1500
1718296500000|2024-06-13 16:35:00|414|412|415|414|416|415|414|411|7900
1718296800000|2024-06-13 16:40:00|416|415|420|419|420|419|416|414|11000
1718297100000|2024-06-13 16:45:00|421|420|420|418|422|420|417|416|5900
1718297400000|2024-06-13 16:50:00|419|419|419|416|420|419|418|416|1300
1718297700000|2024-06-13 16:55:00|418|417|418|417|419|417|417|416|1100
1718298000000|2024-06-13 17:00:00|419|418|422|420|422|420|419|417|700
1718298300000|2024-06-13 17:05:00|421|419|420|419|422|420|420|419|2300
1718298600000|2024-06-13 17:10:00|421|420|421|419|421|420|420|419|3100
1718298900000|2024-06-13 17:15:00|420|418|423|421|423|422|420|418|5000
1718299200000|2024-06-13 17:20:00|422|420|418|416|422|420|417|415|4200
1718299500000|2024-06-13 17:25:00|417|417|418|417|419|417|417|417|1900
1718299800000|2024-06-13 17:30:00|417|416|420|419|421|419|417|416|1700
1718300100000|2024-06-13 17:35:00|421|417|422|420|422|420|419|417|4400
1718300400000|2024-06-13 17:40:00|421|421|422|420|422|421|420|419|2300
1718300700000|2024-06-13 17:45:00|423|421|423|421|423|422|422|421|4200
1718301000000|2024-06-13 17:50:00|424|422|425|423|425|423|424|421|1700
1718301300000|2024-06-13 17:55:00|424|424|425|423|425|424|424|423|2500
1718301600000|2024-06-13 18:00:00|424|424|424|422|426|425|424|422|2600
1718301900000|2024-06-13 18:05:00|425|423|428|426|428|426|424|422|9800
1718302200000|2024-06-13 18:10:00|427|427|427|426|428|427|427|426|3400
1718302500000|2024-06-13 18:15:00|428||428||428||427||600
1718302800000|2024-06-13 18:20:00|427|427|429|427|429|428|427|426|2200
1718303100000|2024-06-13 18:25:00|428|426|427|426|429|427|427|426|1400
1718303400000|2024-06-13 18:30:00|428|427|429|427|429|427|427|426|2100
1718303700000|2024-06-13 18:35:00|428|426|426|425|429|427|426|424|5200
1718304000000|2024-06-13 18:40:00|427|426|429|427|429|427|427|426|400
1718304300000|2024-06-13 18:45:00|428|426|428|427|428|427|427|425|2200
1718304600000|2024-06-13 18:50:00||426||426||427||426|200
1718304900000|2024-06-13 18:55:00|427|427|428|426|429|427|427|426|4200
1718305200000|2024-06-13 19:00:00|429|427|428|427|429|427|427|426|3600
1718305500000|2024-06-13 19:05:00|429|428|429|428|429|428|428|426|6800
1718305800000|2024-06-13 19:10:00|430|429|432|430|432|430|430|428|10000
1718306100000|2024-06-13 19:15:00|431|429|431|430|431|430|430|429|2900
1718306400000|2024-06-13 19:20:00|430|429|432|431|432|431|430|428|3500
1718306700000|2024-06-13 19:25:00|433|430|435|433|435|433|433|430|15700
1718307000000|2024-06-13 19:30:00|434|432|433|432|434|432|433|431|1300
1718307300000|2024-06-13 19:35:00|434|431|432|431|434|431|432|430|3100
1718307600000|2024-06-13 19:40:00|431|429|431|430|431|430|431|429|2100
1718307900000|2024-06-13 19:45:00|432|431|432|431|432|431|432|431|4800
1718308200000|2024-06-13 19:50:00|433|432|433|432|433|432|432|431|6800
1718308500000|2024-06-13 19:55:00|432|431|439|433|439|437|432|431|5700
1718371800000|2024-06-14 13:30:00|438|434|440|438|440|438|430|427|10900
1718372100000|2024-06-14 13:35:00|441|439|436|435|441|439|433|432|6700
1718372400000|2024-06-14 13:40:00|438|436|434|433|438|436|433|432|5300
1718372700000|2024-06-14 13:45:00|433|432|436|434|438|436|432|430|5000
1718373000000|2024-06-14 13:50:00|435|433|437|436|437|436|435|433|33600
1718373300000|2024-06-14 13:55:00|436|435|432|430|436|435|431|430|10200
1718373600000|2024-06-14 14:00:00|431|429|429|427|432|429|426|423|14000
1718373900000|2024-06-14 14:05:00|430|428|436|433|436|434|429|427|1800
1718374200000|2024-06-14 14:10:00|435|434|438|435|439|437|435|433|7300
1718374500000|2024-06-14 14:15:00|437|436|434|431|439|438|433|431|1800
1718374800000|2024-06-14 14:20:00|433|432|429|427|434|432|428|427|5500
1718375100000|2024-06-14 14:25:00|430|428|430|428|431|429|426|424|5300
1718375400000|2024-06-14 14:30:00|431|427|428|427|432|430|427|426|700
1718375700000|2024-06-14 14:35:00|427|426|427|425|428|427|426|425|11100
1718376000000|2024-06-14 14:40:00|429|426|426|424|429|426|424|423|4900
1718376300000|2024-06-14 14:45:00|425|425|428|426|428|426|425|425|800
1718376600000|2024-06-14 14:50:00|427|425|428|427|430|429|427|425|3000
1718376900000|2024-06-14 14:55:00|429|426|431|429|432|429|428|426|14700
1718377200000|2024-06-14 15:00:00|430|430|430|429|430|430|430|429|3000
1718377500000|2024-06-14 15:05:00|431||430||431||430||7400
1718377800000|2024-06-14 15:10:00|431|430|431|429|431|430|430|429|300
1718378100000|2024-06-14 15:15:00|430|427|429|427|430|429|428|426|13400
1718378400000|2024-06-14 15:20:00|428|428|427|425|428|428|427|425|200
1718378700000|2024-06-14 15:25:00|426|426|427|425|429|427|426|425|700
1718379000000|2024-06-14 15:30:00|426|426|428|426|430|428|426|425|1800
1718379300000|2024-06-14 15:35:00|427|427|427|426|428|427|426|425|800
1718379600000|2024-06-14 15:40:00|428|424|424|423|428|424|424|423|2500
1718379900000|2024-06-14 15:45:00|423|422|422|421|424|422|422|420|6800
1718380200000|2024-06-14 15:50:00|||||||||2700
1718380500000|2024-06-14 15:55:00|423|420|424|422|424|422|421|420|4200
1718380800000|2024-06-14 16:00:00|423|421|424|422|424|422|422|421|700
1718381100000|2024-06-14 16:05:00|423|421|422|420|424|422|422|420|100
1718381400000|2024-06-14 16:10:00|421|421|421|419|423|421|420|419|200
1718381700000|2024-06-14 16:15:00|420|420|414|413|420|420|414|413|7600
1718382000000|2024-06-14 16:20:00|416|414|410|408|416|415|410|408|4800
1718382300000|2024-06-14 16:25:00|409|409|406|405|409|409|405|403|14300
1718382600000|2024-06-14 16:30:00|404|403|403|402|406|404|403|402|13800
1718382900000|2024-06-14 16:35:00|404|401|404|403|405|403|404|401|2800
1718383200000|2024-06-14 16:40:00|403|402|403|402|405|403|402|401|1700
1718383500000|2024-06-14 16:45:00|404|403|400|399|404|403|400|399|9200
1718383800000|2024-06-14 16:50:00|402|400|403|402|404|402|401|400|19900
1718384100000|2024-06-14 16:55:00|404|403|405|404|406|405|404|402|7700
1718384400000|2024-06-14 17:00:00|406|403|403|402|406|404|403|402|2900
1718384700000|2024-06-14 17:05:00|404|401|406|404|406|405|404|401|2100
1718385000000|2024-06-14 17:10:00|405|403|406|405|406|405|404|402|4300
1718385300000|2024-06-14 17:15:00|407|406|404|403|407|406|404|403|1600
1718385600000|2024-06-14 17:20:00|405|404|405|403|405|404|404|403|1400
1718385900000|2024-06-14 17:25:00|404|404|407|406|408|406|404|404|900
1718386200000|2024-06-14 17:30:00|408|405|408|406|409|408|407|405|24200
1718386500000|2024-06-14 17:35:00|409|407|410|408|410|409|408|406|1000
1718386800000|2024-06-14 17:40:00|409|409|407|406|409|409|406|405|3500
1718387100000|2024-06-14 17:45:00|408|407|406|405|408|407|405|403|4100
1718387400000|2024-06-14 17:50:00|407|404|406|405|407|405|406|403|400
1718387700000|2024-06-14 17:55:00|405|404|404|403|405|404|404|402|2900
1718388000000|2024-06-14 18:00:00|403|402|404|402|404|403|402|401|2400
1718388300000|2024-06-14 18:05:00|405|403|403|402|406|403|403|402|1300
1718388600000|2024-06-14 18:10:00|404|401|403|401|404|401|403|401|1700
1718388900000|2024-06-14 18:15:00|402|400|404|402|404|403|402|400|900
1718389200000|2024-06-14 18:20:00|403|403|404|402|405|403|403|402|100
1718389500000|2024-06-14 18:25:00|405|403|406|404|406|404|405|402|800
1718389800000|2024-06-14 18:30:00|405|405|407|405|407|405|405|404|100
1718390100000|2024-06-14 18:35:00|406|404|405|404|407|404|404|402|1200
1718390400000|2024-06-14 18:40:00|404|403|405|404|405|404|404|402|300
1718390700000|2024-06-14 18:45:00|406|403|405|403|406|404|404|403|2400
1718391000000|2024-06-14 18:50:00|406|404|405|404|406|404|405|403|0
1718391300000|2024-06-14 18:55:00|406|403|407|405|407|405|406|403|7300
1718391600000|2024-06-14 19:00:00|406|406|407|406|407|406|406|405|800
1718391900000|2024-06-14 19:05:00|408|407|408|406|409|407|408|406|1100
1718392200000|2024-06-14 19:10:00|407|407|409|406|409|407|407|406|800
1718392500000|2024-06-14 19:15:00|408|407|408|407|409|407|408|406|100
1718392800000|2024-06-14 19:20:00|409|406|409|407|409|408|409|406|1900
1718393100000|2024-06-14 19:25:00|408|408|408|407|408|408|408|407|3100
1718393400000|2024-06-14 19:30:00||406||407||407||406|1700
1718393700000|2024-06-14 19:35:00|407|406|405|404|407|406|405|403|5300
1718394000000|2024-06-14 19:40:00|404|403|405|404|405|404|404|403|3100
1718394300000|2024-06-14 19:45:00|||||||||700
1718394600000|2024-06-14 19:50:00|404|403|404|403|404|403|404|403|8800
1718394900000|2024-06-14 19:55:00|||||||||11500
1718631000000|2024-06-17 13:30:00|405|401|406|404|409|407|402|399|6200
1718631300000|2024-06-17 13:35:00|405|403|414|411|414|412|405|402|20400
1718631600000|2024-06-17 13:40:00|413|412|410|408|414|412|407|405|11400
1718631900000|2024-06-17 13:45:00|409|409|405|403|412|411|405|403|4800
1718632200000|2024-06-17 13:50:00|406|404|408|407|408|407|402|401|4400
1718632500000|2024-06-17 13:55:00|407|405|412|410|413|412|407|405|5100
1718632800000|2024-06-17 14:00:00|413|412|411|410|413|412|408|406|2700
1718633100000|2024-06-17 14:05:00|412|409|412|411|412|411|409|407|7000
1718633400000|2024-06-17 14:10:00|413|412|417|415|417|415|413|411|4800
1718633700000|2024-06-17 14:15:00|418|416|421|418|421|419|418|416|6200
1718634000000|2024-06-17 14:20:00|420|419|417|416|423|422|417|415|3400
1718634300000|2024-06-17 14:25:00|416|415|418|416|419|416|414|412|1600
1718634600000|2024-06-17 14:30:00|419|417|420|418|421|420|417|416|900
1718634900000|2024-06-17 14:35:00|419|417|420|418|421|419|415|413|3700
1718635200000|2024-06-17 14:40:00|421|419|420|418|421|419|419|418|2400
1718635500000|2024-06-17 14:45:00|419|419|421|419|421|419|419|418|5300
1718635800000|2024-06-17 14:50:00|420|418|421|419|422|421|420|418|500
1718636100000|2024-06-17 14:55:00|420|420|418|416|421|420|417|415|1400
1718636400000|2024-06-17 15:00:00|419|417|421|420|421|420|417|415|700
1718636700000|2024-06-17 15:05:00|423|421|428|426|428|426|423|421|11200
1718637000000|2024-06-17 15:10:00|427|427|422|420|427|427|422|420|7000
1718637300000|2024-06-17 15:15:00|421|421|420|418|421|421|419|418|800
1718637600000|2024-06-17 15:20:00|419|417|420|419|420|419|417|416|1900
1718637900000|2024-06-17 15:25:00|421|418|424|423|424|423|421|418|5700
1718638200000|2024-06-17 15:30:00|425|424|427|426|428|427|425|424|5500
1718638500000|2024-06-17 15:35:00|428|427|427|424|428|427|425|423|2700
1718638800000|2024-06-17 15:40:00|426|425|428|426|428|427|425|423|1000
1718639100000|2024-06-17 15:45:00|427|425|427|426|428|426|426|425|400
1718639400000|2024-06-17 15:50:00|426|425|425|423|426|425|425|423|900
1718639700000|2024-06-17 15:55:00|424|422|424|423|424|423|423|422|4600
1718640000000|2024-06-17 16:00:00|425|422|425|423|426|424|425|422|7200
1718640300000|2024-06-17 16:05:00|424|424|424|422|427|425|424|422|5600
1718640600000|2024-06-17 16:10:00|423|421|423|421|424|422|423|421|100
1718640900000|2024-06-17 16:15:00|424|422|424|423|425|423|424|421|1400
1718641200000|2024-06-17 16:20:00|426|424|429|428|429|428|426|424|7400
1718641500000|2024-06-17 16:25:00|430|427|433|431|433|431|430|427|6100
1718641800000|2024-06-17 16:30:00|432|432|433|432|435|433|431|430|2500
1718642100000|2024-06-17 16:35:00|434|433|433|432|434|433|432|431|900
1718642400000|2024-06-17 16:40:00|434|433|432|431|436|434|432|430|1800
1718642700000|2024-06-17 16:45:00|433|430|432|431|433|432|432|430|200
1718643000000|2024-06-17 16:50:00|431|430|432|430|433|431|431|430|600
1718643300000|2024-06-17 16:55:00|431|429|432|430|432|431|430|429|500
1718643600000|2024-06-17 17:00:00|433|431|436|435|437|435|432|431|2300
1718643900000|2024-06-17 17:05:00|437|436|438|437|439|438|436|435|6000
1718644200000|2024-06-17 17:10:00|439|436|443|442|443|442|438|436|7200
1718644500000|2024-06-17 17:15:00|444|443|445|443|445|443|443|442|7100
1718644800000|2024-06-17 17:20:00|444|442|445|443|445|443|443|442|8500
1718645100000|2024-06-17 17:25:00|444|444|446|445|446|445|444|443|2400
1718645400000|2024-06-17 17:30:00|447|444|450|448|450|449|447|443|3500
1718645700000|2024-06-17 17:35:00|451|449|453|451|454|452|450|448|6600
1718646000000|2024-06-17 17:40:00|454|452|453|451|454|453|450|448|5000
1718646300000|2024-06-17 17:45:00|452|450|449|447|452|451|446|445|12400
1718646600000|2024-06-17 17:50:00|450|448|450|448|451|449|449|448|700
1718646900000|2024-06-17 17:55:00|449|449|454|452|454|452|449|448|4000
1718647200000|2024-06-17 18:00:00|453|453|452|451|455|454|452|451|6200
1718647500000|2024-06-17 18:05:00|451|450|455|454|455|454|450|449|1300
1718647800000|2024-06-17 18:10:00|456|453|456|454|458|457|455|453|5600
1718648100000|2024-06-17 18:15:00|457|455|458|456|459|458|456|455|4700
1718648400000|2024-06-17 18:20:00|457|455|453|451|458|456|453|450|1200
1718648700000|2024-06-17 18:25:00|451|452|451|449|451|452|451|449|7900
1718649000000|2024-06-17 18:30:00|452|450|453|451|453|451|451|450|900
1718649300000|2024-06-17 18:35:00|452|450|449|447|452|450|449|447|14500
1718649600000|2024-06-17 18:40:00|450|448|447|444|450|448|446|444|1600
1718649900000|2024-06-17 18:45:00|445|445|449|447|449|447|445|444|2600
1718650200000|2024-06-17 18:50:00|448|448|450|448|450|448|448|447|1900
1718650500000|2024-06-17 18:55:00|449|449|452|450|452|451|449|449|1400
1718650800000|2024-06-17 19:00:00|451|448|449|447|452|449|449|447|3300
1718651100000|2024-06-17 19:05:00|448|448|450|448|450|449|448|447|900
1718651400000|2024-06-17 19:10:00|449|449|449|448|450|449|448|447|300
1718651700000|2024-06-17 19:15:00|448|447|448|446|449|448|448|446|1600
1718652000000|2024-06-17 19:20:00|447|445|445|444|447|446|445|444|6600
1718652300000|2024-06-17 19:25:00|446|445|447|446|448|446|446|444|2500
1718652600000|2024-06-17 19:30:00|446|445|449|447|449|447|446|444|4600
1718652900000|2024-06-17 19:35:00|448|446|448|446|449|446|448|446|1500
1718653200000|2024-06-17 19:40:00||447||447||447||446|1600
1718653500000|2024-06-17 19:45:00|447|446|448|447|448|447|447|446|3500
1718653800000|2024-06-17 19:50:00|449|448|447|446|449|448|447|446|6800
1718654100000|2024-06-17 19:55:00|448|447|450|446|450|448|448|446|8800
1718717400000|2024-06-18 13:30:00|439|437|433|431|439|437|433|430|21900
1718717700000|2024-06-18 13:35:00|434|432|442|439|443|440|432|430|17300
1718718000000|2024-06-18 13:40:00|443|440|446|445|449|448|440|438|14700
1718718300000|2024-06-18 13:45:00|447|444|441|440|448|446|441|440|10900
1718718600000|2024-06-18 13:50:00|442|441|447|444|447|445|441|441|2700
1718718900000|2024-06-18 13:55:00|446|443|444|441|446|444|442|440|1400
1718719200000|2024-06-18 14:00:00|443|442|445|444|446|444|443|441|2700
1718719500000|2024-06-18 14:05:00|444|442|439|437|446|443|438|436|8000
1718719800000|2024-06-18 14:10:00|440|438|445|444|448|446|438|437|2500
1718720100000|2024-06-18 14:15:00|446|445|450|449|450|449|446|445|3800
1718720400000|2024-06-18 14:20:00|452|450|453|451|457|455|452|450|12500
1718720700000|2024-06-18 14:25:00|452|452|449|446|453|452|448|446|1700
1718721000000|2024-06-18 14:30:00|450|447|451|450|454|453|449|446|2900
1718721300000|2024-06-18 14:35:00|452|451|457|455|458|455|452|451|4800
1718721600000|2024-06-18 14:40:00|455|454|451|449|458|457|449|447|8700
1718721900000|2024-06-18 14:45:00|450|448|448|446|452|450|447|445|4400
1718722200000|2024-06-18 14:50:00|449|447|451|448|451|449|446|444|4900
1718722500000|2024-06-18 14:55:00|450|449|444|442|450|449|444|441|7500
1718722800000|2024-06-18 15:00:00|443|443|445|443|446|444|443|441|1600
1718723100000|2024-06-18 15:05:00|444|444|445|443|446|444|444|443|800
1718723400000|2024-06-18 15:10:00|446|442|443|441|446|444|442|440|4800
1718723700000|2024-06-18 15:15:00|444|442|449|447|449|448|444|442|3100
1718724000000|2024-06-18 15:20:00|448|448|450|448|453|450|448|447|3700
1718724300000|2024-06-18 15:25:00|449|447|446|444|449|448|445|443|500
1718724600000|2024-06-18 15:30:00|445|443|446|444|447|446|445|443|600
1718724900000|2024-06-18 15:35:00|447|445|447|445|447|446|446|444|1100
1718725200000|2024-06-18 15:40:00|446|446|447|445|448|446|446|445|500
1718725500000|2024-06-18 15:45:00|448|446|447|445|448|446|446|444|300
1718725800000|2024-06-18 15:50:00|446|444|447|445|447|445|444|443|1900
1718726100000|2024-06-18 15:55:00|446|444|448|445|449|447|445|443|2200
1718726400000|2024-06-18 16:00:00|447|446|446|444|447|446|445|443|4500
1718726700000|2024-06-18 16:05:00|445|443|442|440|446|444|441|440|1100
1718727000000|2024-06-18 16:10:00|444|441|444|442|444|443|443|440|100
1718727300000|2024-06-18 16:15:00|443|443|443|441|443|443|443|441|800
1718727600000|2024-06-18 16:20:00|444|442|443|442|445|443|443|441|3200
1718727900000|2024-06-18 16:25:00|442|441|443|441|443|442|442|441|1100
1718728200000|2024-06-18 16:30:00|442|440|442|439|443|441|440|438|1200
1718728500000|2024-06-18 16:35:00|441|440|442|440|442|441|441|439|100
1718728800000|2024-06-18 16:40:00||441||440||441||440|400
1718729100000|2024-06-18 16:45:00|441|439|443|441|445|443|441|439|2000
1718729400000|2024-06-18 16:50:00|442|442|444|442|444|443|442|441|1100
1718729700000|2024-06-18 16:55:00|445|443|444|442|445|443|444|442|6400
1718730000000|2024-06-18 17:00:00|445|443|445|444|445|444|445|442|200
1718730300000|2024-06-18 17:05:00|446|443|452|449|452|450|446|443|3800
1718730600000|2024-06-18 17:10:00|451|448|447|445|452|450|447|445|1700
1718730900000|2024-06-18 17:15:00|446|446|447|445|448|446|446|445|1000
1718731200000|2024-06-18 17:20:00|446|444|446|444|448|445|446|444|3500
1718731500000|2024-06-18 17:25:00|447|446|447|444|448|446|446|444|3900
1718731800000|2024-06-18 17:30:00|446|445|450|449|450|449|446|444|3700
1718732100000|2024-06-18 17:35:00|451|448|452|450|452|451|450|448|2600
1718732400000|2024-06-18 17:40:00|451|451|452|449|452|451|450|448|1600
1718732700000|2024-06-18 17:45:00|451|450|449|448|451|450|449|448|500
1718733000000|2024-06-18 17:50:00|450|449|449|448|451|449|449|448|500
1718733300000|2024-06-18 17:55:00|450|447|449|448|450|448|449|447|1200
1718733600000|2024-06-18 18:00:00|448|447|448|445|448|448|446|444|6200
1718733900000|2024-06-18 18:05:00|447|446|449|448|449|448|447|445|700
1718734200000|2024-06-18 18:10:00|450|447|450|448|451|449|449|447|1500
1718734500000|2024-06-18 18:15:00|449|449|449|447|450|449|448|447|100
1718734800000|2024-06-18 18:20:00|450|448|450|448|451|449|450|448|1800
1718735100000|2024-06-18 18:25:00|451|449|450|448|451|449|450|448|1100
1718735400000|2024-06-18 18:30:00||449||448||449||448|300
1718735700000|2024-06-18 18:35:00|451|449|450|447|451|449|449|447|600
1718736000000|2024-06-18 18:40:00|449|448|450|448|450|449|449|447|200
1718736300000|2024-06-18 18:45:00||447||448||448||447|200
1718736600000|2024-06-18 18:50:00|451|449|450|448|451|450|450|448|2100
1718736900000|2024-06-18 18:55:00|451|449|450|448|452|450|450|448|3600
1718737200000|2024-06-18 19:00:00|449|447|449|446|449|448|448|446|1400
1718737500000|2024-06-18 19:05:00|448|447|448|447|449|448|448|446|800
1718737800000|2024-06-18 19:10:00|449|448|448|447|449|448|448|446|100
1718738100000|2024-06-18 19:15:00||446||447||447||446|200
1718738400000|2024-06-18 19:20:00|449||449||449||449||3400
1718738700000|2024-06-18 19:25:00|450|448|450|449|450|449|449|448|2600
1718739000000|2024-06-18 19:30:00|449|448|450|449|450|449|449|448|2600
1718739300000|2024-06-18 19:35:00|||||||||700
1718739600000|2024-06-18 19:40:00|||||||||2400
1718739900000|2024-06-18 19:45:00|||||||||5100
1718740200000|2024-06-18 19:50:00|451|450|454|452|454|453|451|449|14300
1718740500000|2024-06-18 19:55:00|453|446|453|446|454|446|453|446|2700
1718803800000|2024-06-19 13:30:00|450|439|449|447|451|450|447|439|5500
1718804100000|2024-06-19 13:35:00|450|448|451|448|451|448|449|448|5800
1718804400000|2024-06-19 13:40:00|448|447|447|445|451|449|447|445|4700
1718804700000|2024-06-19 13:45:00|448|446|450|449|450|449|447|445|200
1718805000000|2024-06-19 13:50:00|451|448|450|448|451|449|450|448|500
1718805300000|2024-06-19 13:55:00|451|449|450|448|451|449|450|448|700
1718805600000|2024-06-19 14:00:00|449|447|448|447|449|447|448|447|100
1718805900000|2024-06-19 14:05:00|449|448|450|448|450|448|449|448|200
1718806200000|2024-06-19 14:10:00|449|449|449|448|451|449|449|448|0
1718806500000|2024-06-19 14:15:00|450|447|449|447|450|447|449|447|0
1718806800000|2024-06-19 14:20:00|448|446|446|445|449|446|446|445|1300
1718807100000|2024-06-19 14:25:00|447|444|446|445|447|445|446|444|1100
1718807400000|2024-06-19 14:30:00|448|446|448|446|448|446|448|446|400
1718807700000|2024-06-19 14:35:00|447|447|447|446|448|447|447|446|0
1718808000000|2024-06-19 14:40:00|||||||||2100
1718808300000|2024-06-19 14:45:00|||||||||1400
1718808600000|2024-06-19 14:50:00|446|445|447|445|447|446|446|445|100
1718808900000|2024-06-19 14:55:00|||||||||300
1718809200000|2024-06-19 15:00:00|446||446||446||446||100
1718809500000|2024-06-19 15:05:00|447||446||447||446||400
1718809800000|2024-06-19 15:10:00|447|446|448|447|449|447|447|446|300
1718810100000|2024-06-19 15:15:00|447|446|447|445|447|446|447|445|0
1718810400000|2024-06-19 15:20:00||446||445||446||445|300
1718810700000|2024-06-19 15:25:00|446||446||446||446||100
1718811000000|2024-06-19 15:30:00|447|446|449|447|449|447|446|446|400
1718811300000|2024-06-19 15:35:00|448|446|447|446|448|446|447|445|1300
1718811600000|2024-06-19 15:40:00|446|445|446|445|446|445|446|445|1600
1718811900000|2024-06-19 15:45:00|447|446|447|446|447|446|447|446|100
1718812200000|2024-06-19 15:50:00|448|445|448|446|448|446|448|445|600
1718812500000|2024-06-19 15:55:00|447|447|450|449|450|449|447|447|2000
1718812800000|2024-06-19 16:00:00||448||448||449||448|100
1718813100000|2024-06-19 16:05:00|449|449|450|449|450|449|449|448|600
1718813400000|2024-06-19 16:10:00|449|448|449|447|449|449|449|447|200
1718813700000|2024-06-19 16:15:00|448|446|448|447|448|447|448|446|100
1718814000000|2024-06-19 16:20:00||446||447||447||446|0
1718814300000|2024-06-19 16:25:00||446||446||446||446|100
1718814900000|2024-06-19 16:35:00||447||446||447||446|100
1718815200000|2024-06-19 16:40:00||447||447||447||447|0
1718815500000|2024-06-19 16:45:00|447|446|447|446|447|446|447|445|100
1718815800000|2024-06-19 16:50:00|448||448||448||448||0
1718816100000|2024-06-19 16:55:00|447|445|447|445|447|445|447|445|100
1718816400000|2024-06-19 17:00:00|||||||||100
1718816700000|2024-06-19 17:05:00||446||446||446||446|0
1718817000000|2024-06-19 17:10:00|||||||||1100
1718817600000|2024-06-19 17:20:00|446|445|446|444|447|446|446|444|1900
1718817900000|2024-06-19 17:25:00||445||444||445||444|2600
1718818200000|2024-06-19 17:30:00|445|445|446|445|446|445|445|445|2300
1718818500000|2024-06-19 17:35:00||444||445||445||444|800
1718818800000|2024-06-19 17:40:00|447|446|446|445|447|446|446|445|400
1718819100000|2024-06-19 17:45:00|447|446|448|447|448|447|447|445|500
1718819400000|2024-06-19 17:50:00||446||446||446||446|100
1718820000000|2024-06-19 18:00:00|447|445|447|446|448|446|447|445|2300
1718820300000|2024-06-19 18:05:00||445||445||445||445|0
1718820600000|2024-06-19 18:10:00|||||||||100
1718820900000|2024-06-19 18:15:00||446||445||446||445|100
1718821200000|2024-06-19 18:20:00|446||446||446||446||0
1718821500000|2024-06-19 18:25:00|447|446|447|446|447|446|447|445|1200
1718821800000|2024-06-19 18:30:00|448||447||448||447||200
1718822100000|2024-06-19 18:35:00|448|447|448|447|448|447|447|447|400
1718822400000|2024-06-19 18:40:00|449||449||449||449||1500
1718822700000|2024-06-19 18:45:00|448|448|448|446|449|448|448|446|1400
1718823000000|2024-06-19 18:50:00|449|447|448|447|449|447|448|447|100
1718823300000|2024-06-19 18:55:00|447|446|447|446|447|446|447|446|300
1718823600000|2024-06-19 19:00:00|448|447|449|447|449|448|448|447|1400
1718823900000|2024-06-19 19:05:00|450|448|451|449|451|449|450|448|500
1718824200000|2024-06-19 19:10:00|452|450|451|449|452|450|450|448|9000
1718824500000|2024-06-19 19:15:00|450|448|452|450|452|450|450|448|200
1718824800000|2024-06-19 19:20:00||451||451||451||451|0
1718825100000|2024-06-19 19:25:00|451|450|451|450|452|450|451|449|300
1718825400000|2024-06-19 19:30:00|450|449|451|449|451|449|450|449|200
1718825700000|2024-06-19 19:35:00||450||450||450||450|0
1718826000000|2024-06-19 19:40:00|450|449|450|449|450|449|450|449|400
1718826300000|2024-06-19 19:45:00|451|450|451|450|451|450|451|449|400
1718826600000|2024-06-19 19:50:00||449||450||450||449|0
1718826900000|2024-06-19 19:55:00||449||446||449||446|500
1718890200000|2024-06-20 13:30:00|460|456|464|461|468|467|458|455|21900
1718890500000|2024-06-20 13:35:00|467|462|483|480|485|482|466|462|28900
1718890800000|2024-06-20 13:40:00|484|481|490|488|491|489|483|480|26800
1718891100000|2024-06-20 13:45:00|491|489|488|485|491|490|485|482|13300
1718891400000|2024-06-20 13:50:00|487|484|486|484|491|490|484|482|13800
1718891700000|2024-06-20 13:55:00|488|485|497|496|497|496|487|484|19700
1718892000000|2024-06-20 14:00:00|498|495|493|490|498|497|488|485|18900
1718892300000|2024-06-20 14:05:00|491|491|477|475|492|491|476|475|38500
1718892600000|2024-06-20 14:10:00|478|474|473|471|479|476|472|470|16100
1718892900000|2024-06-20 14:15:00|472|472|474|471|476|474|467|465|12700
1718893200000|2024-06-20 14:20:00|475|472|481|480|481|480|475|472|4600
1718893500000|2024-06-20 14:25:00|482|481|485|483|485|483|482|481|26700
1718893800000|2024-06-20 14:30:00|484|482|488|485|489|487|483|481|6900
1718894100000|2024-06-20 14:35:00|487|484|481|479|488|485|481|479|7200
1718894400000|2024-06-20 14:40:00|482|478|481|478|484|482|480|478|4300
1718894700000|2024-06-20 14:45:00|480|479|481|479|481|480|477|476|4400
1718895000000|2024-06-20 14:50:00|482|480|483|481|483|482|477|476|3600
1718895300000|2024-06-20 14:55:00|482|480|484|481|485|483|482|480|3500
1718895600000|2024-06-20 15:00:00|483|482|484|482|485|483|483|481|3500
1718895900000|2024-06-20 15:05:00|483|481|482|480|484|483|481|479|1600
1718896200000|2024-06-20 15:10:00|481|481|484|482|484|482|481|481|2000
1718896500000|2024-06-20 15:15:00|483|481|482|480|484|482|482|480|3000
1718896800000|2024-06-20 15:20:00|481|481|482|481|483|482|481|479|4500
1718897100000|2024-06-20 15:25:00|483|480|481|480|483|482|481|480|1400
1718897400000|2024-06-20 15:30:00|480|479|482|480|483|481|480|478|1500
1718897700000|2024-06-20 15:35:00|481|479|481|479|482|480|479|478|200
1718898000000|2024-06-20 15:40:00|480|478|478|477|481|479|478|477|1700
1718898300000|2024-06-20 15:45:00|479|478|472|471|479|478|472|471|13300
1718898600000|2024-06-20 15:50:00|471|470|469|466|472|470|469|466|11500
1718898900000|2024-06-20 15:55:00|467|465|465|462|468|466|465|462|4000
1718899200000|2024-06-20 16:00:00|464|461|459|456|464|462|458|456|19300
1718899500000|2024-06-20 16:05:00|458|457|459|457|462|461|458|456|16000
1718899800000|2024-06-20 16:10:00|460|458|461|460|462|460|459|456|1600
1718900100000|2024-06-20 16:15:00|462|461|466|463|467|465|462|461|3300
1718900400000|2024-06-20 16:20:00|465|464|465|464|470|468|464|462|8800
1718900700000|2024-06-20 16:25:00|466|463|461|458|468|465|460|458|7700
1718901000000|2024-06-20 16:30:00|460|457|459|457|462|460|459|457|6200
1718901300000|2024-06-20 16:35:00|460|458|457|454|460|458|456|453|1600
1718901600000|2024-06-20 16:40:00|456|453|456|455|457|455|454|453|2300
1718901900000|2024-06-20 16:45:00|458|456|460|458|461|459|457|455|8500
1718902200000|2024-06-20 16:50:00|459|456|459|457|460|457|458|456|8200
1718902500000|2024-06-20 16:55:00|458|456|458|456|459|457|458|456|100
1718902800000|2024-06-20 17:00:00|457|454|452|451|457|454|452|451|900
1718903100000|2024-06-20 17:05:00|450|449|449|446|451|449|447|445|9700
1718903400000|2024-06-20 17:10:00|448|447|452|451|453|451|448|447|1300
1718903700000|2024-06-20 17:15:00|453|452|454|451|454|452|452|450|700
1718904000000|2024-06-20 17:20:00|453|452|452|450|454|452|452|450|300
1718904300000|2024-06-20 17:25:00|451|451|453|450|453|451|451|449|3600
1718904600000|2024-06-20 17:30:00|454|451|453|450|454|452|450|448|300
1718904900000|2024-06-20 17:35:00|452|451|454|451|454|452|452|450|5300
1718905200000|2024-06-20 17:40:00|453|452|455|453|455|453|452|451|500
1718905500000|2024-06-20 17:45:00|454|452|456|453|457|456|454|452|4500
1718905800000|2024-06-20 17:50:00|455|454|457|455|458|456|455|452|3400
1718906100000|2024-06-20 17:55:00|456|454|458|456|458|456|456|454|3000
1718906400000|2024-06-20 18:00:00|459|457|460|457|461|459|459|456|2100
1718906700000|2024-06-20 18:05:00|461|458|462|461|462|461|461|458|1100
1718907000000|2024-06-20 18:10:00|463|462|462|461|463|462|462|461|3000
1718907300000|2024-06-20 18:15:00|461|460|463|461|463|461|461|460|500
1718907600000|2024-06-20 18:20:00|462|460|460|458|462|460|459|458|5400
1718907900000|2024-06-20 18:25:00|459|457|459|458|460|458|458|457|2200
1718908200000|2024-06-20 18:30:00|460|457|459|456|460|457|458|456|1900
1718908500000|2024-06-20 18:35:00|458|457|456|455|459|457|455|453|1400
1718908800000|2024-06-20 18:40:00|457|456|455|453|460|457|455|453|600
1718909100000|2024-06-20 18:45:00|454|454|454|453|455|454|454|453|300
1718909400000|2024-06-20 18:50:00|||||||||100
1718909700000|2024-06-20 18:55:00|455|454|455|454|456|454|454|454|4300
1718910000000|2024-06-20 19:00:00|||||||||14700
1718910300000|2024-06-20 19:05:00|454|453|454|453|454|453|454|453|2700
1718910600000|2024-06-20 19:10:00|455|454|455|454|455|454|454|453|500
1718910900000|2024-06-20 19:15:00|454|453|454|453|454|454|454|453|1400
1718911200000|2024-06-20 19:20:00|453|452|451|450|453|452|451|450|4100
1718911500000|2024-06-20 19:25:00|452|451|455|453|455|454|451|450|700
1718911800000|2024-06-20 19:30:00|454|454|457|456|457|456|454|452|3600
1718912100000|2024-06-20 19:35:00|456|455|457|456|458|456|456|454|4100
1718912400000|2024-06-20 19:40:00|458|457|458|457|458|457|458|457|2600
1718912700000|2024-06-20 19:45:00|457|456|459|458|459|458|457|456|2000
1718913000000|2024-06-20 19:50:00|458|456|460|459|460|459|458|456|2900
1718913300000|2024-06-20 19:55:00|459|458|460|458|460|459|459|458|5600
1718976600000|2024-06-21 13:30:00|440|435|438|435|443|438|435|432|14700
1718976900000|2024-06-21 13:35:00|437|434|432|430|437|435|430|428|8100
1718977200000|2024-06-21 13:40:00|431|428|433|431|436|434|429|428|12800
1718977500000|2024-06-21 13:45:00|432|430|431|430|432|430|428|427|9600
1718977800000|2024-06-21 13:50:00|432|429|432|430|433|431|429|428|2400
1718978100000|2024-06-21 13:55:00|431|429|431|429|432|430|429|428|9600
1718978400000|2024-06-21 14:00:00|430|430|430|428|432|430|429|428|7300
1718978700000|2024-06-21 14:05:00|431|429|432|431|432|431|430|428|3000
1718979000000|2024-06-21 14:10:00|433|432|435|433|435|434|431|429|2200
1718979300000|2024-06-21 14:15:00|436|434|434|433|437|436|434|433|2300
1718979600000|2024-06-21 14:20:00|435|434|436|435|438|435|435|433|1600
1718979900000|2024-06-21 14:25:00|437|436|439|436|439|437|436|435|900
1718980200000|2024-06-21 14:30:00|438|437|441|439|442|440|437|435|3700
1718980500000|2024-06-21 14:35:00|442|440|440|438|443|441|440|438|1800
1718980800000|2024-06-21 14:40:00|441|439|438|436|441|440|438|436|800
1718981100000|2024-06-21 14:45:00|437|437|441|439|441|439|437|436|900
1718981400000|2024-06-21 14:50:00|442|440|440|438|443|441|440|438|5000
1718981700000|2024-06-21 14:55:00|439|437|439|438|440|438|438|437|1400
1718982000000|2024-06-21 15:00:00|438|437|442|440|442|441|438|437|1900
1718982300000|2024-06-21 15:05:00|443|441|441|439|443|441|441|439|400
1718982600000|2024-06-21 15:10:00|442|440|441|439|442|440|440|439|1000
1718982900000|2024-06-21 15:15:00|440|440|441|440|442|440|440|438|900
1718983200000|2024-06-21 15:20:00|440|439|440|438|440|440|438|437|800
1718983500000|2024-06-21 15:25:00|439|437|436|434|440|437|436|434|1800
1718983800000|2024-06-21 15:30:00|435|433|434|432|436|434|434|432|500
1718984100000|2024-06-21 15:35:00|433|431|430|429|433|432|430|429|3000
1718984400000|2024-06-21 15:40:00|429|428|427|426|430|428|427|426|22100
1718984700000|2024-06-21 15:45:00|428|427|430|427|430|428|427|426|1100
1718985000000|2024-06-21 15:50:00|429|426|430|428|431|430|429|426|1300
1718985300000|2024-06-21 15:55:00||429||428||429||428|0
1718985600000|2024-06-21 16:00:00|429|427|431|429|431|429|429|427|1600
1718985900000|2024-06-21 16:05:00|430|428|429|427|430|428|428|427|2300
1718986200000|2024-06-21 16:10:00|428|428|428|427|430|428|428|427|200
1718986500000|2024-06-21 16:15:00|429||428||429||428||1600
1718986800000|2024-06-21 16:20:00|427|426|428|426|430|428|427|426|10400
1718987100000|2024-06-21 16:25:00|427|427|427|426|427|427|427|426|2600
1718987400000|2024-06-21 16:30:00|428|427|428|426|428|427|428|426|3000
1718987700000|2024-06-21 16:35:00|427|427|428|426|429|427|427|426|1600
1718988000000|2024-06-21 16:40:00|427||428||428||427||3000
1718988300000|2024-06-21 16:45:00|427||427||427||427||2700
1718988600000|2024-06-21 16:50:00|||||||||4800
1718989200000|2024-06-21 17:00:00|426|425|427|425|427|426|426|425|6800
1718989500000|2024-06-21 17:05:00|428|426|428|426|429|427|427|426|100
1718989800000|2024-06-21 17:10:00|426|425|426|425|426|425|426|425|2800
1718990100000|2024-06-21 17:15:00|425|424|423|422|425|424|423|422|4900
1718990400000|2024-06-21 17:20:00|422|421|421|420|422|421|421|420|6000
1718990700000|2024-06-21 17:25:00|422|421|421|420|422|421|421|420|1600
1718991000000|2024-06-21 17:30:00|419|418|418|416|419|418|417|416|6500
1718991300000|2024-06-21 17:35:00|417|417|418|416|418|417|416|414|5900
1718991600000|2024-06-21 17:40:00|419|417|418|416|419|418|417|415|700
1718991900000|2024-06-21 17:45:00|419|417|418|416|419|417|418|416|6300
1718992200000|2024-06-21 17:50:00|419|417|418|416|419|417|416|414|5600
1718992500000|2024-06-21 17:55:00|417|415|414|413|418|416|414|413|10100
1718992800000|2024-06-21 18:00:00|413|412|413|412|416|414|413|412|5800
1718993100000|2024-06-21 18:05:00|412|411|412|410|413|411|412|410|900
1718993400000|2024-06-21 18:10:00|414|411|414|412|415|413|414|410|2700
1718993700000|2024-06-21 18:15:00|413|411|414|412|414|413|413|411|5700
1718994000000|2024-06-21 18:20:00|415|413|414|413|416|414|414|413|8700
1718994300000|2024-06-21 18:25:00|416|414|418|416|418|416|415|413|4100
1718994600000|2024-06-21 18:30:00|417|417|419|417|419|417|417|416|2000
1718994900000|2024-06-21 18:35:00|418|418|418|416|418|418|417|416|100
1718995200000|2024-06-21 18:40:00|417|415|420|419|420|419|417|415|4300
1718995500000|2024-06-21 18:45:00|419|418|423|421|423|422|419|418|2100
1718995800000|2024-06-21 18:50:00|424|422|423|422|424|423|423|421|400
1718996100000|2024-06-21 18:55:00|||||||||2100
1718996400000|2024-06-21 19:00:00|422|421|422|420|422|422|422|420|400
1718996700000|2024-06-21 19:05:00|421|419|419|416|421|420|419|416|300
1718997000000|2024-06-21 19:10:00||417||417||418||417|1100
1718997300000|2024-06-21 19:15:00|420|418|418|416|420|418|418|416|400
1718997600000|2024-06-21 19:20:00|419|417|419|418|419|418|419|416|3500
1718997900000|2024-06-21 19:25:00|418|417|418|417|419|418|418|417|4900
1718998200000|2024-06-21 19:30:00|419|418|423|422|423|422|419|418|7000
1718998500000|2024-06-21 19:35:00|422|421|421|420|422|421|421|420|4900
1718998800000|2024-06-21 19:40:00|||||||||1100
1718999100000|2024-06-21 19:45:00|420|419|419|418|420|419|419|417|14200
1718999400000|2024-06-21 19:50:00|422|421|424|423|425|423|420|419|15800
1718999700000|2024-06-21 19:55:00|423|422|420|419|423|423|419|418|16100
1719235800000|2024-06-24 13:30:00|397|395|405|403|406|403|395|393|12100
1719236100000|2024-06-24 13:35:00|407|406|401|400|409|407|401|400|9100
1719236400000|2024-06-24 13:40:00|402|401|405|403|405|404|402|401|7300
1719236700000|2024-06-24 13:45:00|404|402|400|398|405|403|399|398|11500
1719237000000|2024-06-24 13:50:00|399|399|401|400|402|400|399|398|7000
1719237300000|2024-06-24 13:55:00|402|401|401|400|403|401|397|396|5900
1719237600000|2024-06-24 14:00:00|402|399|403|402|405|403|402|398|4200
1719237900000|2024-06-24 14:05:00|404|404|408|407|408|407|403|402|10000
1719238200000|2024-06-24 14:10:00|407|406|405|403|408|407|404|402|4800
1719238500000|2024-06-24 14:15:00|404|404|405|403|407|405|404|402|700
1719238800000|2024-06-24 14:20:00|406|404|406|405|407|405|405|403|100
1719239100000|2024-06-24 14:25:00|405|404|400|398|406|404|400|398|4100
1719239400000|2024-06-24 14:30:00|399|399|401|400|404|402|399|399|400
1719239700000|2024-06-24 14:35:00|402|401|402|400|405|404|402|400|7000
1719240000000|2024-06-24 14:40:00|401|401|401|400|403|401|401|400|100
1719240300000|2024-06-24 14:45:00|402|401|398|396|402|401|398|396|2200
1719240600000|2024-06-24 14:50:00|399|397|398|396|399|398|397|396|200
1719240900000|2024-06-24 14:55:00|397|397|399|398|399|398|397|397|500
1719241200000|2024-06-24 15:00:00|400|397|401|399|401|400|398|397|500
1719241500000|2024-06-24 15:05:00|400|398|400|399|401|399|399|398|1700
1719241800000|2024-06-24 15:10:00|401|398|403|401|403|401|401|398|1200
1719242100000|2024-06-24 15:15:00|402|402|403|402|405|403|402|401|300
1719242400000|2024-06-24 15:20:00|404|401|403|401|405|403|403|401|0
1719242700000|2024-06-24 15:25:00|402|400|402|401|404|402|402|400|300
1719243000000|2024-06-24 15:30:00|401|400|402|400|403|401|400|399|8100
1719243300000|2024-06-24 15:35:00|401|399|400|399|402|399|400|399|300
1719243600000|2024-06-24 15:40:00|399|398|399|398|400|398|399|397|6300
1719243900000|2024-06-24 15:45:00|398|397|398|397|399|398|398|397|700
1719244200000|2024-06-24 15:50:00|397|396|397|396|397|396|397|396|1900
1719244500000|2024-06-24 15:55:00|396|395|395|394|396|395|395|394|6000
1719244800000|2024-06-24 16:00:00|396|395|396|394|396|395|395|394|700
1719245100000|2024-06-24 16:05:00|397|395|395|394|397|395|395|394|200
1719245400000|2024-06-24 16:10:00|396|395|396|394|396|395|395|394|1800
1719245700000|2024-06-24 16:15:00|397|395|397|395|397|396|396|394|800
1719246000000|2024-06-24 16:20:00|396|394|397|396|397|396|395|394|4400
1719246300000|2024-06-24 16:25:00|396|395|398|396|398|397|396|395|3400
1719246600000|2024-06-24 16:30:00|397|395|397|395|397|396|397|395|100
1719246900000|2024-06-24 16:35:00|396|396|396|395|396|396|396|395|3800
1719247200000|2024-06-24 16:40:00|395|394|396|395|396|395|395|394|4900
1719247500000|2024-06-24 16:45:00|395|394|396|394|396|395|395|394|2000
1719247800000|2024-06-24 16:50:00|395|395|395|394|396|395|395|394|400
1719248100000|2024-06-24 16:55:00|396||395||396||395||400
1719248400000|2024-06-24 17:00:00|396|395|396|394|396|395|396|394|3300
1719248700000|2024-06-24 17:05:00|395|395|395|394|396|395|395|394|1500
1719249000000|2024-06-24 17:10:00|394|393|394|392|394|393|394|392|4300
1719249300000|2024-06-24 17:15:00||393||393||393||392|1900
1719249600000|2024-06-24 17:20:00|393|392|393|392|393|392|393|392|700
1719249900000|2024-06-24 17:25:00|||||||||100
1719250200000|2024-06-24 17:30:00|392|391|391|390|393|391|391|390|7200
1719250500000|2024-06-24 17:35:00|||||||||800
1719250800000|2024-06-24 17:40:00|392|391|393|391|393|392|392|390|400
1719251100000|2024-06-24 17:45:00|392|392|394|391|394|392|392|391|900
1719251400000|2024-06-24 17:50:00|393|390|392|391|393|391|392|390|0
1719251700000|2024-06-24 17:55:00|393|392|392|391|393|392|392|390|1400
1719252000000|2024-06-24 18:00:00|393|390|392|390|393|391|392|390|500
1719252300000|2024-06-24 18:05:00||391||390||391||390|200
1719252600000|2024-06-24 18:10:00|391|391|391|390|391|391|391|390|2600
1719252900000|2024-06-24 18:15:00|390|388|390|388|390|389|389|388|800
1719253200000|2024-06-24 18:20:00|389||390||390||389||1800
1719253500000|2024-06-24 18:25:00|391|389|391|390|392|390|391|389|1700
1719253800000|2024-06-24 18:30:00|392|391|392|390|392|391|391|390|6200
1719254100000|2024-06-24 18:35:00|391|391|393|391|393|392|391|390|500
1719254400000|2024-06-24 18:40:00|392|392|395|393|395|394|392|392|900
1719254700000|2024-06-24 18:45:00|396|394|398|396|398|397|396|394|3900
1719255000000|2024-06-24 18:50:00|400|397|400|398|400|399|399|396|1400
1719255300000|2024-06-24 18:55:00|399|399|402|401|402|401|399|399|1100
1719255600000|2024-06-24 19:00:00|403|402|402|401|404|403|402|400|800
1719255900000|2024-06-24 19:05:00|401|400|401|400|401|400|401|399|600
1719256200000|2024-06-24 19:10:00|403|399|402|400|404|402|402|399|400
1719256500000|2024-06-24 19:15:00||401||401||401||400|200
1719256800000|2024-06-24 19:20:00|403|400|403|401|403|402|402|400|300
1719257100000|2024-06-24 19:25:00|404|402|403|402|405|403|403|402|1200
1719257400000|2024-06-24 19:30:00|404|403|404|402|404|403|403|402|600
1719257700000|2024-06-24 19:35:00|403|403|402|401|404|403|401|400|1200
1719258000000|2024-06-24 19:40:00|401|400|401|400|401|401|401|400|1100
1719258300000|2024-06-24 19:45:00|||||||||1100
1719258600000|2024-06-24 19:50:00|400|399|400|399|401|400|399|398|6100
1719258900000|2024-06-24 19:55:00|399|398|402|398|402|398|399|398|5400
1719322200000|2024-06-25 13:30:00|410|406|413|410|420|414|409|405|14400
1719322500000|2024-06-25 13:35:00|412|409|412|410|413|411|411|408|4500
1719322800000|2024-06-25 13:40:00|413|409|413|410|413|411|410|407|6400
1719323100000|2024-06-25 13:45:00|414|411|418|415|418|416|413|411|3800
1719323400000|2024-06-25 13:50:00|417|416|411|410|418|417|411|410|6500
1719323700000|2024-06-25 13:55:00|410|408|412|410|413|411|410|408|5600
1719324000000|2024-06-25 14:00:00|413|411|416|414|417|415|412|411|11700
1719324300000|2024-06-25 14:05:00|417|415|421|418|422|419|416|414|5500
1719324600000|2024-06-25 14:10:00|420|419|420|417|421|419|419|417|8500
1719324900000|2024-06-25 14:15:00|419|418|427|425|427|425|419|417|17200
1719325200000|2024-06-25 14:20:00|428|424|434|431|434|432|427|424|3600
1719325500000|2024-06-25 14:25:00|433|432|439|436|439|437|430|428|14600
1719325800000|2024-06-25 14:30:00|440|437|438|435|440|438|434|432|11800
1719326100000|2024-06-25 14:35:00|437|436|435|433|438|437|435|432|600
1719326400000|2024-06-25 14:40:00|434|432|438|435|439|437|433|431|2000
1719326700000|2024-06-25 14:45:00|437|434|431|428|437|434|427|425|2300
1719327000000|2024-06-25 14:50:00|430|429|427|426|431|429|427|425|2400
1719327300000|2024-06-25 14:55:00|428|425|425|423|428|426|421|419|6800
1719327600000|2024-06-25 15:00:00|424|424|424|422|425|424|422|420|3100
1719327900000|2024-06-25 15:05:00|425|421|424|421|425|423|422|420|1500
1719328200000|2024-06-25 15:10:00|423|422|424|423|425|423|422|420|700
1719328500000|2024-06-25 15:15:00|425|424|427|426|427|426|425|423|4200
1719328800000|2024-06-25 15:20:00|429|427|428|426|430|428|427|425|6800
1719329100000|2024-06-25 15:25:00|427|425|429|427|429|427|426|424|1500
1719329400000|2024-06-25 15:30:00|430|428|433|431|433|431|429|427|2800
1719329700000|2024-06-25 15:35:00|432|430|431|428|433|431|431|428|1300
1719330000000|2024-06-25 15:40:00|430|429|432|429|433|431|430|428|1700
1719330300000|2024-06-25 15:45:00|433|430|434|432|434|433|433|429|1100
1719330600000|2024-06-25 15:50:00|433|433|435|432|435|433|433|431|3200
1719330900000|2024-06-25 15:55:00|434|433|433|431|435|433|432|430|200
1719331200000|2024-06-25 16:00:00|432|430|434|431|434|432|432|430|400
1719331500000|2024-06-25 16:05:00|433|432|430|429|434|432|429|428|3200
1719331800000|2024-06-25 16:10:00|429|428|429|427|430|428|428|427|100
1719332100000|2024-06-25 16:15:00|428|426|427|426|429|427|427|426|700
1719332400000|2024-06-25 16:20:00|426|425|426|423|427|426|425|423|1100
1719332700000|2024-06-25 16:25:00|425|424|425|423|426|425|424|423|500
1719333000000|2024-06-25 16:30:00|424|422|422|421|425|423|422|420|4600
1719333300000|2024-06-25 16:35:00|421|420|423|421|423|421|421|420|1800
1719333600000|2024-06-25 16:40:00|422|420|421|420|423|421|421|420|2100
1719333900000|2024-06-25 16:45:00|420|419|419|418|422|419|419|418|2000
1719334200000|2024-06-25 16:50:00|420|417|419|418|420|418|418|417|1600
1719334500000|2024-06-25 16:55:00|418|417|418|417|418|417|418|417|3000
1719334800000|2024-06-25 17:00:00|417|416|417|415|419|416|416|415|2900
1719335100000|2024-06-25 17:05:00|416|414|417|416|418|416|416|414|300
1719335400000|2024-06-25 17:10:00|418|417|421|419|421|419|418|416|500
1719335700000|2024-06-25 17:15:00|420|420|421|418|421|420|420|418|1300
1719336000000|2024-06-25 17:20:00|420|419|422|420|422|420|420|418|800
1719336300000|2024-06-25 17:25:00|421|421|422|421|422|421|421|420|800
1719336600000|2024-06-25 17:30:00|421|420|420|418|422|420|420|418|1700
1719336900000|2024-06-25 17:35:00|419|417|420|418|421|418|418|417|1900
1719337200000|2024-06-25 17:40:00|419|419|419|418|420|419|419|417|500
1719337500000|2024-06-25 17:45:00|420|417|418|416|420|417|418|416|2900
1719337800000|2024-06-25 17:50:00|419|417|417|415|419|417|417|415|5200
1719338100000|2024-06-25 17:55:00|418|416|417|415|418|417|417|415|3300
1719338400000|2024-06-25 18:00:00|416|416|417|415|417|416|416|415|1500
1719338700000|2024-06-25 18:05:00|416|416|417|415|417|416|416|415|5200
1719339000000|2024-06-25 18:10:00|418|416|414|412|418|416|413|412|13400
1719339300000|2024-06-25 18:15:00||413||413||413||412|0
1719339600000|2024-06-25 18:20:00|413|412|413|411|413|412|413|411|5700
1719339900000|2024-06-25 18:25:00|414|412|413|412|414|413|413|411|2000
1719340200000|2024-06-25 18:30:00|412|411|411|409|412|411|411|409|3600
1719340500000|2024-06-25 18:35:00|412|410|412|410|412|411|411|409|100
1719340800000|2024-06-25 18:40:00|411|411|411|410|412|411|411|410|6500
1719341100000|2024-06-25 18:45:00|410|409|410|409|411|409|409|408|4100
1719341400000|2024-06-25 18:50:00|411|410|412|410|412|410|410|409|200
1719341700000|2024-06-25 18:55:00|411|409|411|409|412|409|410|409|1800
1719342000000|2024-06-25 19:00:00|410|410|412|410|412|410|410|410|2300
1719342300000|2024-06-25 19:05:00||411||411||411||410|10200
1719342600000|2024-06-25 19:10:00|413|410|412|410|413|410|412|410|6700
1719342900000|2024-06-25 19:15:00|411|408|410|408|412|408|410|408|6900
1719343200000|2024-06-25 19:20:00|409|409|409|407|409|409|409|407|1200
1719343500000|2024-06-25 19:25:00||408||408||408||407|2700
1719343800000|2024-06-25 19:30:00|410|407|409|407|410|409|409|407|3700
1719344100000|2024-06-25 19:35:00||408||408||408||408|1900
1719344400000|2024-06-25 19:40:00|408|407|408|407|408|407|408|407|2700
1719344700000|2024-06-25 19:45:00|407|406|407|406|408|407|407|406|6700
1719345000000|2024-06-25 19:50:00|408|407|409|408|409|408|408|407|1000
1719345300000|2024-06-25 19:55:00|411|407|411|407|411|408|411|407|5700
1719408600000|2024-06-26 13:30:00|409|406|419|416|419|417|409|406|13700
1719408900000|2024-06-26 13:35:00|418|417|427|426|427|426|418|416|17700
1719409200000|2024-06-26 13:40:00|428|425|432|429|434|432|426|423|11300
1719409500000|2024-06-26 13:45:00|431|430|430|428|432|430|429|427|13200
1719409800000|2024-06-26 13:50:00|429|427|438|436|438|436|429|427|17900
1719410100000|2024-06-26 13:55:00|439|437|445|442|446|444|437|435|21800
1719410400000|2024-06-26 14:00:00|444|443|449|448|450|448|443|441|10300
1719410700000|2024-06-26 14:05:00|450|447|452|451|454|452|444|442|17900
1719411000000|2024-06-26 14:10:00|454|452|457|456|457|456|453|451|8700
1719411300000|2024-06-26 14:15:00|458|458|468|465|468|466|458|457|13700
1719411600000|2024-06-26 14:20:00|467|466|470|469|470|469|463|462|12500
1719411900000|2024-06-26 14:25:00|469|468|465|463|470|469|465|462|6500
1719412200000|2024-06-26 14:30:00|466|464|463|460|467|466|462|460|5900
1719412500000|2024-06-26 14:35:00|462|459|462|459|463|461|457|455|12100
1719412800000|2024-06-26 14:40:00|463|460|470|468|470|469|463|459|14200
1719413100000|2024-06-26 14:45:00|471|469|475|473|475|473|469|468|12700
1719413400000|2024-06-26 14:50:00|477|475|477|475|477|476|475|472|14400
1719413700000|2024-06-26 14:55:00|476|473|469|467|476|473|469|467|5800
1719414000000|2024-06-26 15:00:00|470|468|473|471|475|473|469|467|9100
1719414300000|2024-06-26 15:05:00|472|470|468|465|473|471|468|465|1300
1719414600000|2024-06-26 15:10:00|467|466|466|464|468|466|462|460|6600
1719414900000|2024-06-26 15:15:00|464|463|463|461|466|464|459|456|3100
1719415200000|2024-06-26 15:20:00|464|462|468|467|469|467|464|461|1900
1719415500000|2024-06-26 15:25:00|469|466|462|459|469|466|460|458|3800
1719415800000|2024-06-26 15:30:00|461|460|457|455|463|460|457|455|4600
1719416100000|2024-06-26 15:35:00|458|456|461|458|461|459|457|455|800
1719416400000|2024-06-26 15:40:00|460|457|462|461|462|461|459|457|3800
1719416700000|2024-06-26 15:45:00|463|460|470|468|470|468|462|460|5600
1719417000000|2024-06-26 15:50:00|469|467|472|470|474|472|469|467|7100
1719417300000|2024-06-26 15:55:00|471|471|477|475|478|476|471|471|5000
1719417600000|2024-06-26 16:00:00|476|474|470|468|476|474|468|466|3100
1719417900000|2024-06-26 16:05:00|471|469|470|468|472|470|470|467|2900
1719418200000|2024-06-26 16:10:00|472|469|470|468|472|470|468|466|2300
1719418500000|2024-06-26 16:15:00|469|469|469|466|470|469|468|466|1300
1719418800000|2024-06-26 16:20:00|468|467|463|460|469|467|461|460|4600
1719419100000|2024-06-26 16:25:00|462|461|464|463|464|463|461|460|3400
1719419400000|2024-06-26 16:30:00|463|462|462|461|463|463|462|461|700
1719419700000|2024-06-26 16:35:00|463|460|461|458|463|460|460|458|1200
1719420000000|2024-06-26 16:40:00|460|459|462|460|462|460|460|458|300
1719420300000|2024-06-26 16:45:00|463|461|461|458|463|461|459|458|1800
1719420600000|2024-06-26 16:50:00|460|459|462|461|462|461|459|457|5400
1719420900000|2024-06-26 16:55:00|463|460|463|461|463|461|462|460|2900
1719421200000|2024-06-26 17:00:00|462|460|464|463|465|463|461|459|7900
1719421500000|2024-06-26 17:05:00|465|462|460|459|465|463|460|458|1400
1719421800000|2024-06-26 17:10:00|462|458|464|462|465|463|462|458|1500
1719422100000|2024-06-26 17:15:00|463|463|462|460|467|465|462|460|2700
1719422400000|2024-06-26 17:20:00|463|461|463|461|463|461|461|460|0
1719422700000|2024-06-26 17:25:00|462|462|463|461|464|462|462|460|1900
1719423000000|2024-06-26 17:30:00|464|462|465|462|465|463|464|462|700
1719423300000|2024-06-26 17:35:00|464|463|464|462|465|463|462|461|0
1719423600000|2024-06-26 17:40:00|463|463|464|462|464|463|463|461|600
1719423900000|2024-06-26 17:45:00||461||463||463||461|600
1719424200000|2024-06-26 17:50:00|463|462|463|461|465|463|462|460|200
1719424500000|2024-06-26 17:55:00|462|460|462|460|464|462|462|460|100
1719424800000|2024-06-26 18:00:00|463|458|461|459|463|459|459|457|900
1719425100000|2024-06-26 18:05:00|460|460|460|459|460|460|460|458|200
1719425400000|2024-06-26 18:10:00|459|458|462|460|462|460|459|458|600
1719425700000|2024-06-26 18:15:00|461|459|461|459|462|460|460|459|900
1719426000000|2024-06-26 18:20:00|460|458|460|458|460|459|458|457|6100
1719426300000|2024-06-26 18:25:00|461|459|462|459|462|460|461|458|300
1719426600000|2024-06-26 18:30:00|461|460|462|461|463|461|461|459|1400
1719426900000|2024-06-26 18:35:00|463|462|457|454|463|462|456|454|2200
1719427200000|2024-06-26 18:40:00|456|455|453|452|456|455|453|452|3300
1719427500000|2024-06-26 18:45:00|454|453|455|454|456|454|454|452|3900
1719427800000|2024-06-26 18:50:00|456|453|453|452|456|453|453|452|1200
1719428100000|2024-06-26 18:55:00|454|453|447|446|454|453|446|445|14000
1719428400000|2024-06-26 19:00:00|446|445|447|446|447|446|445|443|1800
1719428700000|2024-06-26 19:05:00|448|445|448|446|449|447|447|445|2900
1719429000000|2024-06-26 19:10:00|447|445|446|444|448|445|446|443|300
1719429300000|2024-06-26 19:15:00|447|443|448|446|448|446|446|443|900
1719429600000|2024-06-26 19:20:00|447|447|449|448|449|448|447|446|3100
1719429900000|2024-06-26 19:25:00|450|449|451|450|451|450|450|448|1700
1719430200000|2024-06-26 19:30:00|450|449|448|446|450|449|447|445|900
1719430500000|2024-06-26 19:35:00|447|447|451|449|451|450|447|446|7600
1719430800000|2024-06-26 19:40:00|452|450|451|450|452|450|450|449|4300
1719431100000|2024-06-26 19:45:00|450|449|449|448|450|450|448|447|5000
1719431400000|2024-06-26 19:50:00|450|449|451|450|451|450|450|448|2300
1719431700000|2024-06-26 19:55:00|450|449|451|449|451|450|450|449|10500
1719495000000|2024-06-27 13:30:00|465|461|460|458|465|461|454|451|19500
1719495300000|2024-06-27 13:35:00|459|459|460|459|465|462|459|457|18100
1719495600000|2024-06-27 13:40:00|461|458|455|454|461|458|453|452|13000
1719495900000|2024-06-27 13:45:00|456|455|461|458|462|460|455|453|12200
1719496200000|2024-06-27 13:50:00|460|457|457|454|461|457|452|450|7000
1719496500000|2024-06-27 13:55:00|456|455|459|456|460|459|455|454|1500
1719496800000|2024-06-27 14:00:00|458|457|460|458|460|459|458|456|3600
1719497100000|2024-06-27 14:05:00|459|457|459|457|462|460|458|457|5600
1719497400000|2024-06-27 14:10:00|460|458|460|458|460|458|457|456|3800
1719497700000|2024-06-27 14:15:00|459|457|455|453|459|457|455|453|4200
1719498000000|2024-06-27 14:20:00|456|454|454|453|457|455|454|453|2300
1719498300000|2024-06-27 14:25:00|455|454|456|454|458|456|454|453|2300
1719498600000|2024-06-27 14:30:00|457|455|458|457|458|457|454|453|3200
1719498900000|2024-06-27 14:35:00|457|456|452|450|458|457|452|450|3700
1719499200000|2024-06-27 14:40:00|451|451|450|448|451|451|446|445|9100
1719499500000|2024-06-27 14:45:00|449|447|447|446|450|448|447|446|5500
1719499800000|2024-06-27 14:50:00|446|445|444|442|447|446|442|440|9700
1719500100000|2024-06-27 14:55:00|443|443|450|448|450|448|443|442|3300
1719500400000|2024-06-27 15:00:00|449|446|450|447|450|448|447|445|3600
1719500700000|2024-06-27 15:05:00|449|448|449|447|449|448|448|447|200
1719501000000|2024-06-27 15:10:00|448|448|449|447|451|450|448|447|600
1719501300000|2024-06-27 15:15:00|448|448|446|444|448|448|444|443|3400
1719501600000|2024-06-27 15:20:00|445|445|446|444|447|445|444|443|3400
1719501900000|2024-06-27 15:25:00|445|445|443|441|447|445|442|441|3500
1719502200000|2024-06-27 15:30:00|444|442|438|437|444|442|438|436|12300
1719502500000|2024-06-27 15:35:00|439|436|443|441|443|441|438|436|3600
1719502800000|2024-06-27 15:40:00|442|442|442|440|444|442|441|440|7000
1719503100000|2024-06-27 15:45:00|441|441|441|440|443|441|441|440|600
1719503400000|2024-06-27 15:50:00|442|441|442|440|443|441|441|440|300
1719503700000|2024-06-27 15:55:00|441|441|441|440|442|441|441|440|400
1719504000000|2024-06-27 16:00:00|440|439|443|442|443|442|440|439|1100
1719504300000|2024-06-27 16:05:00|444|441|445|444|445|444|443|441|300
1719504600000|2024-06-27 16:10:00|446|443|446|445|446|445|445|443|1100
1719504900000|2024-06-27 16:15:00|445|444|444|443|446|445|444|443|1600
1719505200000|2024-06-27 16:20:00|445|442|444|442|445|442|443|441|100
1719505500000|2024-06-27 16:25:00|443|443|445|443|445|443|443|442|400
1719505800000|2024-06-27 16:30:00|444|444|442|440|445|444|441|440|900
1719506100000|2024-06-27 16:35:00|443|441|445|442|445|443|442|441|2400
1719506400000|2024-06-27 16:40:00|444|443|444|442|445|444|443|441|2300
1719506700000|2024-06-27 16:45:00|445|443|442|440|445|443|441|440|1200
1719507000000|2024-06-27 16:50:00|441|441|442|441|443|441|441|440|300
1719507300000|2024-06-27 16:55:00|443|440|442|440|443|441|441|440|300
1719507600000|2024-06-27 17:00:00|441|441|442|441|443|441|441|440|100
1719507900000|2024-06-27 17:05:00|443|442|443|441|444|443|443|441|700
1719508200000|2024-06-27 17:10:00|444|442|444|442|444|442|443|442|100
1719508500000|2024-06-27 17:15:00|443|443|443|441|444|443|443|441|1700
1719508800000|2024-06-27 17:20:00|444|442|443|442|444|442|443|441|400
1719509100000|2024-06-27 17:25:00|444|443|443|441|444|443|443|441|2500
1719509400000|2024-06-27 17:30:00|442|442|442|440|443|442|441|440|1100
1719509700000|2024-06-27 17:35:00|443|441|442|440|443|441|441|440|200
1719510000000|2024-06-27 17:40:00|443|441|443|442|444|442|443|440|300
1719510300000|2024-06-27 17:45:00|444|443|443|441|444|443|443|441|2900
1719510600000|2024-06-27 17:50:00|444|442|445|444|445|444|443|442|400
1719510900000|2024-06-27 17:55:00|446|445|444|442|446|445|444|442|3000
1719511200000|2024-06-27 18:00:00|443|440|440|439|443|441|440|438|1000
1719511500000|2024-06-27 18:05:00|441|438|441|438|441|440|440|438|500
1719511800000|2024-06-27 18:10:00|440|439|440|438|441|439|440|438|100
1719512100000|2024-06-27 18:15:00|439|437|437|436|440|437|437|436|800
1719512400000|2024-06-27 18:20:00|438|437|438|437|438|437|437|436|800
1719512700000|2024-06-27 18:25:00|437|436|439|437|439|437|437|435|1600
1719513000000|2024-06-27 18:30:00|438|438|439|437|439|438|438|437|900
1719513300000|2024-06-27 18:35:00|438|438|438|437|439|438|438|436|1400
1719513600000|2024-06-27 18:40:00|439|438|437|435|439|438|437|435|4600
1719513900000|2024-06-27 18:45:00|438|436|439|437|439|437|437|435|3500
1719514200000|2024-06-27 18:50:00|438||438||439||438||200
1719514500000|2024-06-27 18:55:00||436||436||437||436|1100
1719514800000|2024-06-27 19:00:00|437|435|437|435|438|435|437|435|700
1719515100000|2024-06-27 19:05:00||436||435||436||435|800
1719515400000|2024-06-27 19:10:00|438|436|438|436|438|437|438|435|300
1719515700000|2024-06-27 19:15:00|437|437|434|433|438|437|434|433|12100
1719516000000|2024-06-27 19:20:00|433|432|434|433|435|433|433|432|1100
1719516300000|2024-06-27 19:25:00|433|432|433|432|434|433|433|432|4400
1719516600000|2024-06-27 19:30:00|434|433|435|434|435|434|434|433|2600
1719516900000|2024-06-27 19:35:00|436|435|436|435|436|435|435|435|300
1719517200000|2024-06-27 19:40:00|435|434|436|435|436|435|435|434|5200
1719517500000|2024-06-27 19:45:00|435|434|436|434|436|434|435|434|3600
1719517800000|2024-06-27 19:50:00|435|435|434|433|435|435|434|433|3200
1719518100000|2024-06-27 19:55:00|435|434|434|432|435|434|434|432|6200
1719581400000|2024-06-28 13:30:00|438|435|430|428|438|435|428|427|2800
1719581700000|2024-06-28 13:35:00|431|429|431|428|433|430|428|427|8800
1719582000000|2024-06-28 13:40:00|430|427|431|429|432|430|428|427|5000
1719582300000|2024-06-28 13:45:00|430|428|425|424|431|429|425|424|11800
1719582600000|2024-06-28 13:50:00|426|422|424|421|426|423|422|420|8000
1719582900000|2024-06-28 13:55:00|423|422|418|416|424|422|417|415|21900
1719583200000|2024-06-28 14:00:00|419|417|418|416|420|418|417|415|2500
1719583500000|2024-06-28 14:05:00|417|417|418|416|419|418|417|416|4600
1719583800000|2024-06-28 14:10:00|417|417|418|417|418|417|417|416|1600
1719584100000|2024-06-28 14:15:00|419|416|414|413|419|417|413|412|2800
1719584400000|2024-06-28 14:20:00|415|412|414|412|416|414|413|412|5400
1719584700000|2024-06-28 14:25:00|415|413|413|411|415|413|413|411|3800
1719585000000|2024-06-28 14:30:00|412|412|414|412|415|413|412|411|1200
1719585300000|2024-06-28 14:35:00|413|413|415|412|415|413|413|412|700
1719585600000|2024-06-28 14:40:00|414|413|411|410|415|413|411|410|2000
1719585900000|2024-06-28 14:45:00|412|411|412|411|413|412|412|410|400
1719586200000|2024-06-28 14:50:00|411|410|410|408|411|411|409|408|6500
1719586500000|2024-06-28 14:55:00||409||408||409||408|1200
1719586800000|2024-06-28 15:00:00|409|407|408|406|410|407|407|406|1900
1719587100000|2024-06-28 15:05:00|409|407|407|406|410|408|407|406|2000
1719587400000|2024-06-28 15:10:00|408|405|407|405|408|406|406|405|2100
1719587700000|2024-06-28 15:15:00|408|406|408|406|408|406|408|405|600
1719588000000|2024-06-28 15:20:00|409|407|410|407|410|408|408|407|1200
1719588300000|2024-06-28 15:25:00|409|408|412|411|414|412|409|407|2700
1719588600000|2024-06-28 15:30:00|413|410|414|412|414|412|411|410|2900
1719588900000|2024-06-28 15:35:00|413|410|414|411|414|412|410|408|5800
1719589200000|2024-06-28 15:40:00|413|412|414|412|414|412|413|411|2100
1719589500000|2024-06-28 15:45:00|413|413|413|411|413|413|413|411|5300
1719589800000|2024-06-28 15:50:00|412|412|413|412|415|413|412|410|1500
1719590100000|2024-06-28 15:55:00|414|411|415|413|416|414|413|411|600
1719590400000|2024-06-28 16:00:00|416|414|413|411|416|415|413|411|200
1719590700000|2024-06-28 16:05:00|412|412|410|409|413|412|410|409|1700
1719591000000|2024-06-28 16:10:00|411|408|411|410|411|410|410|408|400
1719591300000|2024-06-28 16:15:00|412|409|411|409|412|410|411|408|700
1719591600000|2024-06-28 16:20:00||410||409||410||409|2800
1719591900000|2024-06-28 16:25:00|410|410|414|412|414|413|410|409|1700
1719592200000|2024-06-28 16:30:00|413|413|415|412|416|414|413|411|7200
1719592500000|2024-06-28 16:35:00|414|413|413|410|414|413|412|410|2300
1719592800000|2024-06-28 16:40:00|412|411|413|412|414|413|412|410|200
1719593100000|2024-06-28 16:45:00|414|413|413|412|414|413|413|411|600
1719593400000|2024-06-28 16:50:00|414|411|413|412|414|413|413|411|0
1719593700000|2024-06-28 16:55:00|414|413|416|414|416|414|414|412|0
1719594000000|2024-06-28 17:00:00|415|413|415|413|416|413|413|412|600
1719594300000|2024-06-28 17:05:00|414|414|416|415|417|416|414|413|1200
1719594600000|2024-06-28 17:10:00|417|416|419|416|419|418|417|415|1400
1719594900000|2024-06-28 17:15:00|418|417|418|417|420|418|418|416|3200
1719595200000|2024-06-28 17:20:00|419|416|418|417|419|417|418|416|5400
1719595500000|2024-06-28 17:25:00|419|418|418|417|419|418|418|417|1300
1719595800000|2024-06-28 17:30:00|||||||||16100
1719596100000|2024-06-28 17:35:00|||||||||8600
1719596400000|2024-06-28 17:40:00|417|416|414|412|417|416|413|412|9600
1719596700000|2024-06-28 17:45:00|413|410|412|410|414|410|412|410|2500
1719597000000|2024-06-28 17:50:00|413|411|412|411|413|411|412|411|200
1719597300000|2024-06-28 17:55:00|411|410|411|409|411|411|411|409|3100
1719597600000|2024-06-28 18:00:00|413|410|413|411|413|411|413|410|2500
1719597900000|2024-06-28 18:05:00|412|410|413|411|413|412|412|410|2500
1719598500000|2024-06-28 18:15:00|412||413||413||412||0
1719598800000|2024-06-28 18:20:00|412|410|411|410|412|410|411|410|100
1719599100000|2024-06-28 18:25:00|412|411|412|410|413|411|412|410|900
1719599400000|2024-06-28 18:30:00|411|411|412|411|412|411|411|411|300
1719599700000|2024-06-28 18:35:00|413|410|412|411|413|411|412|410|1300
1719600000000|2024-06-28 18:40:00|413|410|413|412|413|412|412|410|900
1719600300000|2024-06-28 18:45:00|||||||||1300
1719600600000|2024-06-28 18:50:00|412|411|413|411|413|411|412|411|500
1719600900000|2024-06-28 18:55:00|414|412|413|411|414|412|413|411|5900
1719601200000|2024-06-28 19:00:00|412|410|412|410|412|410|411|410|300
1719601800000|2024-06-28 19:10:00|||||||||300
1719602100000|2024-06-28 19:15:00|411|409|411|409|412|409|411|409|1400
1719602400000|2024-06-28 19:20:00|410|410|410|409|411|410|410|409|1300
1719602700000|2024-06-28 19:25:00|||||||||600
1719603000000|2024-06-28 19:30:00|409|408|410|408|410|409|409|408|1700
1719603300000|2024-06-28 19:35:00|409||409||409||409||2000
1719603600000|2024-06-28 19:40:00|410|409|411|410|411|410|410|409|9500
1719603900000|2024-06-28 19:45:00|412|411|413|412|413|412|412|411|3600
1719604200000|2024-06-28 19:50:00|415|414|417|416|417|416|415|414|4400
1719604500000|2024-06-28 19:55:00|419|417|424|416|424|418|418|416|6900
1719927000000|2024-07-02 13:30:00|436|432|439|436|441|438|436|432|20900
1719927300000|2024-07-02 13:35:00|438|435|436|433|438|436|434|432|7700
1719927600000|2024-07-02 13:40:00|435|432|422|420|437|435|422|419|12600
1719927900000|2024-07-02 13:45:00|421|419|425|422|427|424|415|413|20600
1719928200000|2024-07-02 13:50:00|424|421|427|425|430|427|422|420|2300
1719928500000|2024-07-02 13:55:00|426|423|423|420|427|425|421|419|2000
1719928800000|2024-07-02 14:00:00|422|419|423|421|424|421|417|416|1100
1719929100000|2024-07-02 14:05:00|422|420|422|419|424|422|421|419|7400
1719929400000|2024-07-02 14:10:00|421|418|419|418|421|419|419|417|1000
1719929700000|2024-07-02 14:15:00|420|419|419|416|420|419|417|415|3700
1719930000000|2024-07-02 14:20:00|418|415|416|414|419|416|415|414|4400
1719930300000|2024-07-02 14:25:00|415|413|417|414|417|415|414|412|1700
1719930600000|2024-07-02 14:30:00|418|415|418|416|419|417|417|415|500
1719930900000|2024-07-02 14:35:00|419|417|415|413|419|417|414|413|800
1719931200000|2024-07-02 14:40:00|414|414|412|410|415|414|411|410|4300
1719931500000|2024-07-02 14:45:00|411|409|414|412|415|413|410|408|1800
1719931800000|2024-07-02 14:50:00|415|413|416|413|416|414|414|412|1100
1719932100000|2024-07-02 14:55:00|415|414|419|416|419|417|415|413|100
1719932400000|2024-07-02 15:00:00|418|417|418|417|420|418|418|416|1800
1719932700000|2024-07-02 15:05:00|419|416|419|417|419|418|419|416|1100
1719933000000|2024-07-02 15:10:00|420|418|423|420|423|421|420|417|1800
1719933300000|2024-07-02 15:15:00|425|421|424|421|425|423|421|420|700
1719933600000|2024-07-02 15:20:00|423|422|423|421|424|422|421|419|5600
1719933900000|2024-07-02 15:25:00|422|422|422|419|424|422|421|419|400
1719934200000|2024-07-02 15:30:00|421|420|419|417|423|420|418|417|1700
1719934500000|2024-07-02 15:35:00|418|418|418|416|419|418|418|416|600
1719934800000|2024-07-02 15:40:00|417|415|416|414|418|416|416|414|1500
1719935100000|2024-07-02 15:45:00|415|413|416|413|417|415|414|413|200
1719935400000|2024-07-02 15:50:00|415|414|416|414|417|415|415|413|0
1719935700000|2024-07-02 15:55:00|415|415|416|414|417|415|415|414|200
1719936000000|2024-07-02 16:00:00|415|413|417|415|417|415|414|413|900
1719936300000|2024-07-02 16:05:00|416|414|417|415|418|416|416|414|0
1719936600000|2024-07-02 16:10:00|416|416|414|413|416|416|413|412|4300
1719936900000|2024-07-02 16:15:00|415|412|414|412|415|413|412|411|7700
1719937200000|2024-07-02 16:20:00|413|411|414|412|415|413|413|411|1000
1719937500000|2024-07-02 16:25:00|415|413|418|416|418|416|413|412|1100
1719937800000|2024-07-02 16:30:00|417|415|419|417|419|418|417|415|900
1719938100000|2024-07-02 16:35:00|418|418|420|418|420|419|418|417|1900
1719938400000|2024-07-02 16:40:00|419|417|419|417|420|418|419|417|200
1719938700000|2024-07-02 16:45:00|420|418|421|418|421|419|419|417|1000
1719939000000|2024-07-02 16:50:00|420|419|418|416|420|419|418|416|100
1719939300000|2024-07-02 16:55:00|417|417|421|419|421|419|417|416|400
1719939600000|2024-07-02 17:00:00|420|418|420|417|421|419|419|417|1900
1719939900000|2024-07-02 17:05:00|419|418|419|417|420|418|419|417|600
1719940200000|2024-07-02 17:10:00|420|418|420|419|421|420|420|417|200
1719940500000|2024-07-02 17:15:00||418||419||419||418|0
1719940800000|2024-07-02 17:20:00|422|420|422|420|422|421|422|419|200
1719941100000|2024-07-02 17:25:00|421|421|421|420|421|421|421|419|100
1719941400000|2024-07-02 17:30:00|420|419|421|419|422|420|420|418|400
1719941700000|2024-07-02 17:35:00|422|420|422|421|422|421|421|419|0
1719942000000|2024-07-02 17:40:00|424|422|421|419|424|422|421|419|3000
1719942300000|2024-07-02 17:45:00||420||420||420||419|300
1719942600000|2024-07-02 17:50:00|423|421|423|420|423|422|422|420|100
1719942900000|2024-07-02 17:55:00|422|421|423|421|423|422|422|420|3800
1719943200000|2024-07-02 18:00:00|424|422|425|423|425|423|423|421|2500
1719943500000|2024-07-02 18:05:00|424|422|425|423|427|425|424|422|2500
1719943800000|2024-07-02 18:10:00|426|424|426|424|426|424|425|423|200
1719944100000|2024-07-02 18:15:00|425|423|424|422|426|423|424|422|3500
1719944400000|2024-07-02 18:20:00|423|423|426|423|426|424|423|422|3700
1719944700000|2024-07-02 18:25:00|425|424|426|424|426|424|425|423|100
1719945000000|2024-07-02 18:30:00|425|423|424|423|426|424|424|422|2000
1719945300000|2024-07-02 18:35:00|426|422|425|423|426|424|425|422|900
1719945600000|2024-07-02 18:40:00|426|424|426|423|426|424|425|423|300
1719945900000|2024-07-02 18:45:00|425|424|426|424|426|424|425|423|1500
1719946200000|2024-07-02 18:50:00|425|423|425|424|426|424|425|423|400
1719946500000|2024-07-02 18:55:00|426|425|426|423|426|425|425|423|1300
1719946800000|2024-07-02 19:00:00|425|424|424|423|426|424|424|423|0
1719947100000|2024-07-02 19:05:00|425|424|425|423|425|424|424|423|300
1719947400000|2024-07-02 19:10:00|426|424|429|428|429|428|426|424|1200
1719947700000|2024-07-02 19:15:00|428|427|429|428|429|428|428|425|1200
1719948000000|2024-07-02 19:20:00|430|427|430|428|431|429|429|427|3600
1719948300000|2024-07-02 19:25:00|431|429|429|427|431|429|429|427|2800
1719948600000|2024-07-02 19:30:00|430|428|430|429|431|430|429|427|3100
1719948900000|2024-07-02 19:35:00|||||||||1600
1719949200000|2024-07-02 19:40:00|429|428|428|426|429|428|428|426|200
1719949500000|2024-07-02 19:45:00||427||426||427||426|300
1719949800000|2024-07-02 19:50:00|427|427|428|426|428|427|427|426|2500
1719950100000|2024-07-02 19:55:00|429|427|430|425|430|427|429|425|2700
1720013400000|2024-07-03 13:30:00|408|406|411|410|416|413|408|406|10500
1720013700000|2024-07-03 13:35:00|412|413|418|416|418|416|412|411|10500
1720014000000|2024-07-03 13:40:00|419|417|419|416|419|418|417|415|7700
1720014300000|2024-07-03 13:45:00|418|417|419|417|419|418|417|416|400
1720014600000|2024-07-03 13:50:00|418|416|419|417|421|420|418|416|2700
1720014900000|2024-07-03 13:55:00|420|418|421|419|421|420|419|417|0
1720015200000|2024-07-03 14:00:00|422|420|423|420|424|422|422|419|2400
1720015500000|2024-07-03 14:05:00|422|421|422|419|426|424|422|419|1400
1720015800000|2024-07-03 14:10:00|423|420|423|420|423|421|421|419|500
1720016100000|2024-07-03 14:15:00|422|421|426|424|426|425|422|419|200
1720016400000|2024-07-03 14:20:00|427|425|425|423|428|426|424|423|800
1720016700000|2024-07-03 14:25:00|424|424|422|420|425|424|422|420|600
1720017000000|2024-07-03 14:30:00|421|419|421|419|423|420|420|418|400
1720017300000|2024-07-03 14:35:00|420|418|417|415|421|418|417|415|3300
1720017600000|2024-07-03 14:40:00|416|416|415|413|417|416|415|413|2200
1720017900000|2024-07-03 14:45:00|414|412|415|412|416|414|413|412|2200
1720018200000|2024-07-03 14:50:00|414|413|416|414|416|414|414|413|0
1720018500000|2024-07-03 14:55:00|417|415|415|413|417|415|414|413|1100
1720018800000|2024-07-03 15:00:00|414|412|412|410|415|412|412|410|6100
1720019100000|2024-07-03 15:05:00|413|411|412|411|413|412|412|410|3100
1720019400000|2024-07-03 15:10:00|414|412|415|413|415|414|413|411|2900
1720019700000|2024-07-03 15:15:00|414|414|415|413|415|414|414|412|0
1720020000000|2024-07-03 15:20:00|414|414|416|415|416|415|414|413|300
1720020300000|2024-07-03 15:25:00|415|414|416|414|417|415|415|414|5800
1720020600000|2024-07-03 15:30:00|415|413|414|412|416|414|414|412|400
1720020900000|2024-07-03 15:35:00|413|413|414|411|414|413|412|410|1400
1720021200000|2024-07-03 15:40:00|413|412|415|413|415|413|413|411|6100
1720021500000|2024-07-03 15:45:00|414|412|415|414|416|414|414|412|0
1720021800000|2024-07-03 15:50:00|416|415|415|412|416|415|414|412|4400
1720022100000|2024-07-03 15:55:00|414|413|413|411|415|413|412|411|600
1720022400000|2024-07-03 16:00:00|412|412|413|411|413|412|412|411|600
1720022700000|2024-07-03 16:05:00|412|412|413|411|413|412|412|411|2100
1720023000000|2024-07-03 16:10:00|414|412|415|413|415|413|414|411|300
1720023300000|2024-07-03 16:15:00|414|414|417|415|417|415|414|414|6000
1720023600000|2024-07-03 16:20:00|418|416|420|419|421|419|418|415|3100
1720023900000|2024-07-03 16:25:00|421|420|422|419|423|421|421|419|5500
1720024200000|2024-07-03 16:30:00|421|420|420|419|422|420|420|418|100
1720024500000|2024-07-03 16:35:00|421|420|421|419|422|420|421|419|400
1720024800000|2024-07-03 16:40:00|420|417|418|415|420|418|417|415|8600
1720025100000|2024-07-03 16:45:00|417|416|418|416|418|416|416|414|400
1720025400000|2024-07-03 16:50:00|417|415|419|417|419|417|417|415|5000
1720025700000|2024-07-03 16:55:00|418|416|417|415|419|417|417|415|600
1720026000000|2024-07-03 17:00:00|418|414|417|415|418|415|416|414|200
1720026300000|2024-07-03 17:05:00|416|416|416|414|417|416|415|414|1400
1720027200000|2024-07-03 17:20:00|415|415|416|414|416|415|415|414|100
1720027500000|2024-07-03 17:25:00|415|415|416|415|416|415|415|415|0
1720027800000|2024-07-03 17:30:00||414||414||415||414|0
1720028400000|2024-07-03 17:40:00||415||415||415||415|0
1720028700000|2024-07-03 17:45:00|||||||||300
1720029300000|2024-07-03 17:55:00|||||||||200
1720029900000|2024-07-03 18:05:00|417|416|417|416|417|416|417|416|400
1720030200000|2024-07-03 18:10:00|416|415|417|415|417|415|416|415|300
1720030500000|2024-07-03 18:15:00|416||416||416||416||0
1720030800000|2024-07-03 18:20:00|417||416||417||416||500
1720031100000|2024-07-03 18:25:00|417||417||417||417||0
1720031400000|2024-07-03 18:30:00|416|416|417|415|417|416|416|415|800
1720031700000|2024-07-03 18:35:00|416|416|417|415|417|416|416|415|100
1720032300000|2024-07-03 18:45:00|416||416||416||416||0
1720032600000|2024-07-03 18:50:00|418|416|418|416|418|416|418|416|1300
1720032900000|2024-07-03 18:55:00|417||418||418||417||0
1720033200000|2024-07-03 19:00:00|417|415|416|413|417|415|416|413|1200
1720033500000|2024-07-03 19:05:00|415|414|416|415|416|415|415|414|0
1720033800000|2024-07-03 19:10:00||414||415||415||414|0
1720034100000|2024-07-03 19:15:00|417||417||417||417||100
1720034400000|2024-07-03 19:20:00|416||416||416||416||0
1720034700000|2024-07-03 19:25:00||414||414||414||414|0
1720035000000|2024-07-03 19:30:00|415||415||416||415||400
1720035300000|2024-07-03 19:35:00|416||416||416||415||0
1720035600000|2024-07-03 19:40:00|415|415|416|415|416|415|415|414|900
1720035900000|2024-07-03 19:45:00||414||415||415||414|100
1720036200000|2024-07-03 19:50:00||414||415||415||414|0
1720036500000|2024-07-03 19:55:00||414||412||414||412|7700
1720099800000|2024-07-04 13:30:00|403|402|403|402|404|403|402|400|8800
1720100100000|2024-07-04 13:35:00|402|401|403|402|403|402|402|401|12000
1720100400000|2024-07-04 13:40:00|405|403|402|401|405|404|402|401|5000
1720100700000|2024-07-04 13:45:00|404|400|404|402|404|402|403|400|1200
1720101000000|2024-07-04 13:50:00|405|403|405|404|406|404|404|403|1200
1720101300000|2024-07-04 13:55:00|404|402|404|403|405|404|404|402|4900
1720101600000|2024-07-04 14:00:00|405|404|405|403|405|404|404|403|8300
1720101900000|2024-07-04 14:05:00||404||404||404||403|1000
1720102200000|2024-07-04 14:10:00|406|405|405|403|406|405|405|403|5100
1720102500000|2024-07-04 14:15:00|406|404|404|403|406|404|404|403|9400
1720102800000|2024-07-04 14:20:00|406|404|406|404|406|404|406|404|900
1720103100000|2024-07-04 14:25:00|405|403|404|403|405|404|404|403|500
1720103400000|2024-07-04 14:30:00|405|404|405|403|405|404|404|403|1900
1720103700000|2024-07-04 14:35:00|404||405||405||404||400
1720104000000|2024-07-04 14:40:00|404|404|405|403|405|404|404|402|2600
1720104300000|2024-07-04 14:45:00|404|402|405|403|405|404|404|402|100
1720104600000|2024-07-04 14:50:00|404|402|405|402|405|403|404|402|0
1720104900000|2024-07-04 14:55:00|404|403|405|404|405|404|404|403|1400
1720105200000|2024-07-04 15:00:00|406|405|406|404|406|405|405|404|2100
1720105500000|2024-07-04 15:05:00|405||405||406||405||200
1720105800000|2024-07-04 15:10:00|406|403|402|401|406|404|402|400|4600
1720106100000|2024-07-04 15:15:00|398|397|398|397|399|397|397|396|5100
1720106400000|2024-07-04 15:20:00|399|398|399|398|399|398|398|398|4300
1720106700000|2024-07-04 15:25:00|400||399||400||399||0
1720107000000|2024-07-04 15:30:00|400|397|400|398|400|399|399|397|2500
1720107300000|2024-07-04 15:35:00|399|399|400|398|400|399|399|398|2500
1720107600000|2024-07-04 15:40:00||399||399||399||399|100
1720107900000|2024-07-04 15:45:00|||||||||500
1720108500000|2024-07-04 15:55:00|402|400|402|400|402|400|400|399|8500
1720108800000|2024-07-04 16:00:00|403|401|402|401|403|401|401|400|2900
1720109100000|2024-07-04 16:05:00|403|400|403|401|403|401|402|400|500
1720109400000|2024-07-04 16:10:00|402||402||403||402||0
1720109700000|2024-07-04 16:15:00|403|402|403|401|403|402|402|401|700
1720110000000|2024-07-04 16:20:00|||||||||100
1720110600000|2024-07-04 16:30:00|400|399|400|399|400|399|400|399|600
1720110900000|2024-07-04 16:35:00|401|400|401|400|401|400|401|400|100
1720111200000|2024-07-04 16:40:00|400|399|402|400|402|400|400|399|1400
1720111500000|2024-07-04 16:45:00|401|399|400|399|402|399|400|399|2000
1720111800000|2024-07-04 16:50:00|||||||||3800
1720112100000|2024-07-04 16:55:00||398||398||398||398|400
1720112400000|2024-07-04 17:00:00||399||399||399||399|200
1720112700000|2024-07-04 17:05:00|||||||||1200
1720113000000|2024-07-04 17:10:00|401|400|400|399|401|400|400|399|4500
1720113300000|2024-07-04 17:15:00|401||400||401||400||400
1720113600000|2024-07-04 17:20:00|||||||||3900
1720113900000|2024-07-04 17:25:00|401|400|400|399|401|400|400|399|3800
1720114200000|2024-07-04 17:30:00|401||400||401||400||800
1720114500000|2024-07-04 17:35:00|401||401||401||400||0
1720114800000|2024-07-04 17:40:00|400|400|400|399|401|400|400|399|5900
1720115100000|2024-07-04 17:45:00|401||400||401||400||0
1720115400000|2024-07-04 17:50:00|||||||||2300
1720115700000|2024-07-04 17:55:00|||||||||400
1720116300000|2024-07-04 18:05:00|||||||||1000
1720116600000|2024-07-04 18:10:00|401||401||401||401||900
1720116900000|2024-07-04 18:15:00|400|400|401|399|401|400|400|399|5800
1720117200000|2024-07-04 18:20:00|400|400|401|399|401|400|400|399|800
1720117500000|2024-07-04 18:25:00|400||400||400||400||700
1720117800000|2024-07-04 18:30:00|401||400||401||400||0
1720118400000|2024-07-04 18:40:00|401||401||401||400||2700
1720118700000|2024-07-04 18:45:00|400|400|401|399|401|400|400|399|3200
1720119000000|2024-07-04 18:50:00|400|400|401|399|401|400|400|399|4100
1720119600000|2024-07-04 19:00:00|400|400|401|399|401|400|400|399|300
1720119900000|2024-07-04 19:05:00|400|400|401|399|401|400|400|399|3100
1720120200000|2024-07-04 19:10:00|400|400|401|399|401|400|400|399|5800
1720120500000|2024-07-04 19:15:00|400|400|403|401|403|401|400|399|2600
1720120800000|2024-07-04 19:20:00|402|402|403|402|404|402|402|401|2100
1720121100000|2024-07-04 19:25:00|404|403|403|402|404|403|403|402|500
1720121400000|2024-07-04 19:30:00|404|403|404|402|404|403|404|402|0
1720121700000|2024-07-04 19:35:00|403|403|404|403|404|403|403|403|300
1720122000000|2024-07-04 19:40:00|405||404||405||404||2300
1720122300000|2024-07-04 19:45:00|403|402|403|402|404|402|403|402|2200
1720122600000|2024-07-04 19:50:00|404||404||404||403||600
1720122900000|2024-07-04 19:55:00|403|403|405|404|405|404|403|403|1400
1720186200000|2024-07-05 13:30:00|387|385|390|385|392|390|385|380|11900
1720186500000|2024-07-05 13:35:00|391|387|392|388|392|388|388|385|4200
1720186800000|2024-07-05 13:40:00|390|387|399|395|400|398|390|387|10800
1720187100000|2024-07-05 13:45:00|400|399|404|400|408|403|400|399|1400
1720187400000|2024-07-05 13:50:00|403|399|404|402|404|402|400|396|5800
1720187700000|2024-07-05 13:55:00|407|403|411|409|411|409|404|402|7700
1720188000000|2024-07-05 14:00:00|410|408|414|412|414|413|410|407|9300
1720188300000|2024-07-05 14:05:00|413|413|409|406|414|413|409|405|3900
1720188600000|2024-07-05 14:10:00|410|405|411|408|411|409|409|405|400
1720188900000|2024-07-05 14:15:00|412|409|410|408|413|412|409|408|1600
1720189200000|2024-07-05 14:20:00|412|409|415|413|415|413|410|408|4400
1720189500000|2024-07-05 14:25:00|414|414|415|412|423|420|413|412|12400
1720189800000|2024-07-05 14:30:00|414|416|423|421|425|424|414|416|14000
1720190100000|2024-07-05 14:35:00|422|420|418|415|423|420|417|415|2900
1720190400000|2024-07-05 14:40:00|417|416|419|416|420|418|416|414|4100
1720190700000|2024-07-05 14:45:00|418|417|419|417|420|418|417|416|400
1720191000000|2024-07-05 14:50:00|418|415|420|417|420|417|417|415|2200
1720191300000|2024-07-05 14:55:00|419|418|422|421|423|421|419|417|3700
1720191600000|2024-07-05 15:00:00|423|420|422|421|423|422|418|417|8100
1720191900000|2024-07-05 15:05:00|423|420|423|420|423|421|420|419|5300
1720192200000|2024-07-05 15:10:00|422|419|422|421|422|421|420|418|4500
1720192500000|2024-07-05 15:15:00|421|420|421|420|422|421|421|419|1800
1720192800000|2024-07-05 15:20:00|420|419|422|420|424|422|420|419|3100
1720193100000|2024-07-05 15:25:00|421|419|422|421|422|421|421|419|2500
1720193400000|2024-07-05 15:30:00|423|422|423|422|425|424|422|421|6700
1720193700000|2024-07-05 15:35:00|425|423|426|424|427|426|425|423|9900
1720194000000|2024-07-05 15:40:00|427|425|426|424|427|426|425|424|3700
1720194300000|2024-07-05 15:45:00|425|422|426|424|426|424|424|422|1700
1720194600000|2024-07-05 15:50:00|425|425|429|427|429|427|425|424|5300
1720194900000|2024-07-05 15:55:00|428|426|428|427|429|428|428|426|1400
1720195200000|2024-07-05 16:00:00|429|426|430|427|430|429|428|426|6600
1720195500000|2024-07-05 16:05:00|429|428|429|427|429|428|427|425|3100
1720195800000|2024-07-05 16:10:00|428|426|428|425|428|426|425|424|1000
1720196100000|2024-07-05 16:15:00|427|426|427|426|429|428|427|425|6000
1720196400000|2024-07-05 16:20:00|429|428|430|427|430|428|429|427|2300
1720196700000|2024-07-05 16:25:00|429|428|429|427|430|429|429|427|100
1720197000000|2024-07-05 16:30:00|428|428|429|426|429|428|426|424|600
1720197300000|2024-07-05 16:35:00|428|427|428|426|429|427|428|426|200
1720197600000|2024-07-05 16:40:00|429|425|428|426|429|426|427|425|300
1720197900000|2024-07-05 16:45:00|429|427|430|428|430|429|429|426|1800
1720198200000|2024-07-05 16:50:00|429|429|433|430|433|431|429|429|2100
1720198500000|2024-07-05 16:55:00|432|431|431|430|433|431|431|430|2800
1720198800000|2024-07-05 17:00:00|433|429|433|430|433|430|431|429|1600
1720199100000|2024-07-05 17:05:00|435|433|435|433|435|433|433|432|6200
1720199400000|2024-07-05 17:10:00|434|432|435|434|435|434|434|432|100
1720199700000|2024-07-05 17:15:00|437|433|437|435|438|437|436|433|3100
1720200000000|2024-07-05 17:20:00|438|436|436|435|438|436|434|433|5400
1720200300000|2024-07-05 17:25:00|437|436|437|435|438|436|436|435|6300
1720200600000|2024-07-05 17:30:00|436|434|437|434|437|435|434|433|5900
1720200900000|2024-07-05 17:35:00|436|435|436|434|437|435|435|433|2700
1720201200000|2024-07-05 17:40:00|438|435|437|434|438|436|436|434|9900
1720201500000|2024-07-05 17:45:00|436|435|437|436|438|436|436|434|1100
1720201800000|2024-07-05 17:50:00|438|435|437|436|438|436|437|435|100
1720202100000|2024-07-05 17:55:00|438|437|441|439|442|439|438|437|5600
1720202400000|2024-07-05 18:00:00|440|438|438|437|441|439|438|437|500
1720202700000|2024-07-05 18:05:00|439|438|438|437|440|438|436|435|4600
1720203000000|2024-07-05 18:10:00|439|438|439|437|439|438|438|437|7300
1720203300000|2024-07-05 18:15:00|438|436|439|437|439|437|436|434|8100
1720203600000|2024-07-05 18:20:00|438|439|440|438|441|439|438|438|5300
1720203900000|2024-07-05 18:25:00|441|439|444|443|445|443|441|439|5500
1720204200000|2024-07-05 18:30:00|445||445||445||444||1800
1720204500000|2024-07-05 18:35:00|444|442|441|440|445|443|441|440|2900
1720204800000|2024-07-05 18:40:00|442|441|442|440|443|441|442|440|7200
1720205100000|2024-07-05 18:45:00|443|441|445|443|445|443|442|441|600
1720205400000|2024-07-05 18:50:00|444|442|444|442|445|443|444|442|100
1720205700000|2024-07-05 18:55:00|443|443|445|443|445|444|443|443|3500
1720206000000|2024-07-05 19:00:00|444|444|444|442|445|444|443|442|3500
1720206300000|2024-07-05 19:05:00|443|443|445|444|445|444|443|442|900
1720206600000|2024-07-05 19:10:00|444|443|444|443|444|443|444|443|3700
1720206900000|2024-07-05 19:15:00|445|444|449|448|449|448|445|444|4800
1720207200000|2024-07-05 19:20:00|450|449|452|451|452|451|450|448|2600
1720207500000|2024-07-05 19:25:00|451|450|451|449|452|451|451|449|2200
1720207800000|2024-07-05 19:30:00|452|450|452|450|453|452|451|450|5800
1720208100000|2024-07-05 19:35:00|451|449|452|451|452|451|450|449|2000
1720208400000|2024-07-05 19:40:00|451|450|451|450|451|451|450|449|400
1720208700000|2024-07-05 19:45:00|452|451|454|453|454|453|452|450|4900
1720209000000|2024-07-05 19:50:00|453|452|456|455|456|455|453|452|6900
1720209300000|2024-07-05 19:55:00|455|453|457|454|457|456|455|453|6200
1720445400000|2024-07-08 13:30:00|462|459|475|472|477|474|461|457|60300
1720445700000|2024-07-08 13:35:00|476|473|475|472|477|473|470|467|9600
1720446000000|2024-07-08 13:40:00|476|473|469|466|478|476|469|466|5400
1720446300000|2024-07-08 13:45:00|468|465|456|453|469|466|453|450|8500
1720446600000|2024-07-08 13:50:00|455|454|454|451|457|455|449|446|11500
1720446900000|2024-07-08 13:55:00|453|450|454|451|455|452|450|448|9600
1720447200000|2024-07-08 14:00:00|453|450|451|448|456|453|446|444|4000
1720447500000|2024-07-08 14:05:00|450|449|447|445|452|449|446|444|4000
1720447800000|2024-07-08 14:10:00|446|444|445|442|446|444|444|441|8700
1720448100000|2024-07-08 14:15:00|444|443|439|438|445|443|439|438|8000
1720448400000|2024-07-08 14:20:00|440|439|441|440|445|443|439|439|4000
1720448700000|2024-07-08 14:25:00|442|438|444|442|445|443|438|436|3300
1720449000000|2024-07-08 14:30:00|443|441|449|447|449|447|443|441|5200
1720449300000|2024-07-08 14:35:00|448|446|449|446|449|447|446|443|2000
1720449600000|2024-07-08 14:40:00|450|447|453|451|453|451|449|446|8200
1720449900000|2024-07-08 14:45:00|452|450|454|451|454|452|452|449|500
1720450200000|2024-07-08 14:50:00|453|452|453|450|454|453|450|448|1400
1720450500000|2024-07-08 14:55:00|455|451|454|451|455|453|454|450|500
1720450800000|2024-07-08 15:00:00|453|452|452|449|453|452|450|449|4800
1720451100000|2024-07-08 15:05:00|451|450|450|448|452|450|450|448|1500
1720451400000|2024-07-08 15:10:00|451|449|450|448|454|451|450|448|2700
1720451700000|2024-07-08 15:15:00|451|449|450|448|451|449|448|447|800
1720452000000|2024-07-08 15:20:00|451|449|452|450|454|452|451|449|2700
1720452300000|2024-07-08 15:25:00|453|451|453|450|453|451|452|450|100
1720452600000|2024-07-08 15:30:00|452|451|453|450|454|451|452|450|0
1720452900000|2024-07-08 15:35:00|452|451|453|450|453|451|450|449|1900
1720453200000|2024-07-08 15:40:00|452|451|450|449|453|451|450|449|600
1720453500000|2024-07-08 15:45:00|449|448|448|446|450|449|447|445|3600
1720453800000|2024-07-08 15:50:00|447|447|448|445|448|447|447|444|2700
1720454100000|2024-07-08 15:55:00|447|446|447|445|448|446|446|444|1200
1720454400000|2024-07-08 16:00:00|448|446|448|446|448|447|447|445|1600
1720454700000|2024-07-08 16:05:00|447|447|449|447|449|447|447|447|1000
1720455000000|2024-07-08 16:10:00|448|446|449|447|449|447|447|446|0
1720455300000|2024-07-08 16:15:00|450|448|448|446|450|448|447|446|200
1720455600000|2024-07-08 16:20:00|447|445|447|445|448|446|447|445|2800
1720455900000|2024-07-08 16:25:00|448|446|446|444|449|447|446|444|3300
1720456200000|2024-07-08 16:30:00|445|443|445|444|446|444|445|443|500
1720456500000|2024-07-08 16:35:00|446|443|446|443|447|445|445|443|100
1720456800000|2024-07-08 16:40:00|445|444|446|444|446|444|445|443|1500
1720457100000|2024-07-08 16:45:00|445|445|447|445|447|445|445|443|300
1720457400000|2024-07-08 16:50:00|446|444|447|445|447|445|446|444|1800
1720457700000|2024-07-08 16:55:00|448|444|447|446|448|446|447|444|0
1720458000000|2024-07-08 17:00:00|446|444|447|445|448|445|446|444|1500
1720458300000|2024-07-08 17:05:00|448|446|447|445|448|446|447|445|1200
1720458600000|2024-07-08 17:10:00|448|446|449|448|450|448|448|446|400
1720458900000|2024-07-08 17:15:00|450|449|452|451|454|451|450|449|9100
1720459200000|2024-07-08 17:20:00|454|452|454|451|455|454|452|450|2800
1720459500000|2024-07-08 17:25:00|453|452|454|452|454|453|453|451|800
1720459800000|2024-07-08 17:30:00|455|453|455|452|455|454|454|452|1000
1720460100000|2024-07-08 17:35:00|454|453|455|453|455|453|454|452|0
1720460400000|2024-07-08 17:40:00|454|452|455|453|455|453|454|452|1300
1720460700000|2024-07-08 17:45:00|454|452|454|452|455|453|454|452|0
1720461000000|2024-07-08 17:50:00|455|453|455|453|455|453|454|452|100
1720461300000|2024-07-08 17:55:00|457|455|456|455|457|455|456|454|1000
1720461600000|2024-07-08 18:00:00|455|454|456|454|456|455|455|454|0
1720461900000|2024-07-08 18:05:00|457|455|456|455|457|455|456|454|300
1720462200000|2024-07-08 18:10:00|457|454|461|459|461|459|457|454|2700
1720462500000|2024-07-08 18:15:00|460|461|463|460|465|464|460|460|6500
1720462800000|2024-07-08 18:20:00|464|461|463|460|464|462|462|460|0
1720463100000|2024-07-08 18:25:00|462|461|463|460|463|461|462|460|100
1720463400000|2024-07-08 18:30:00|462|459|458|455|462|459|456|454|5500
1720463700000|2024-07-08 18:35:00|459|456|464|461|464|462|457|455|2300
1720464000000|2024-07-08 18:40:00|463|462|464|461|467|465|463|461|9100
1720464300000|2024-07-08 18:45:00|463|460|465|463|465|463|463|460|3800
1720464600000|2024-07-08 18:50:00|464|462|464|462|465|463|463|462|2000
1720464900000|2024-07-08 18:55:00|463|463|464|462|464|463|463|462|600
1720465200000|2024-07-08 19:00:00|463|461|468|466|468|467|463|461|2400
1720465500000|2024-07-08 19:05:00|467|467|469|467|469|467|467|466|1300
1720465800000|2024-07-08 19:10:00|468|468|468|467|468|468|468|467|1100
1720466100000|2024-07-08 19:15:00|469|469|469|467|470|469|468|467|6300
1720466400000|2024-07-08 19:20:00|468|466|467|465|468|467|467|465|2500
1720466700000|2024-07-08 19:25:00|468|466|467|465|468|466|466|465|3000
1720467000000|2024-07-08 19:30:00|468|466|468|467|468|467|468|466|1700
1720467300000|2024-07-08 19:35:00||466||466||466||466|800
1720467600000|2024-07-08 19:40:00|467|465|466|465|467|465|466|464|4700
1720467900000|2024-07-08 19:45:00||464||465||465||464|800
1720468200000|2024-07-08 19:50:00|468|464|466|465|468|466|466|464|7000
1720468500000|2024-07-08 19:55:00|465|464|469|466|469|466|464|463|6300
1720531800000|2024-07-09 13:30:00|471|470|469|466|475|473|468|465|4500
1720532100000|2024-07-09 13:35:00|468|467|467|464|471|470|467|464|3700
1720532400000|2024-07-09 13:40:00|466|465|460|458|467|465|459|458|15400
1720532700000|2024-07-09 13:45:00|462|459|462|460|463|462|462|459|300
1720533000000|2024-07-09 13:50:00|463|461|461|459|463|461|458|456|3100
1720533300000|2024-07-09 13:55:00|460|458|461|459|462|460|460|458|2300
1720533600000|2024-07-09 14:00:00|460|458|460|458|462|460|460|458|18100
1720533900000|2024-07-09 14:05:00|461|457|457|455|461|458|456|455|4500
1720534200000|2024-07-09 14:10:00|458|456|461|459|461|459|457|455|3200
1720534500000|2024-07-09 14:15:00|462|460|462|460|463|462|461|459|1600
1720534800000|2024-07-09 14:20:00|461|459|463|460|463|462|460|459|100
1720535100000|2024-07-09 14:25:00|462|461|460|458|463|461|459|457|2300
1720535400000|2024-07-09 14:30:00|459|457|461|459|461|459|458|456|700
1720535700000|2024-07-09 14:35:00|460|458|459|457|461|459|458|456|0
1720536000000|2024-07-09 14:40:00|458|456|461|458|461|459|458|456|1400
1720536300000|2024-07-09 14:45:00|460|459|460|458|462|459|459|457|1100
1720536600000|2024-07-09 14:50:00|459|457|458|456|459|457|457|455|2100
1720536900000|2024-07-09 14:55:00|457|455|459|456|460|458|457|455|2400
1720537200000|2024-07-09 15:00:00|458|457|460|458|461|459|458|456|1100
1720537500000|2024-07-09 15:05:00|459|459|459|457|459|459|457|455|2000
1720537800000|2024-07-09 15:10:00|460|458|460|457|460|458|459|457|100
1720538100000|2024-07-09 15:15:00|459|458|458|456|459|458|458|456|400
1720538400000|2024-07-09 15:20:00|457|457|457|455|457|457|457|455|4200
1720538700000|2024-07-09 15:25:00|456|454|455|453|456|454|454|453|3900
1720539000000|2024-07-09 15:30:00|456|454|457|455|457|455|455|453|500
1720539300000|2024-07-09 15:35:00|458|456|456|454|459|457|456|454|300
1720539600000|2024-07-09 15:40:00|457|455|457|456|458|456|456|454|4700
1720539900000|2024-07-09 15:45:00|456|455|456|454|457|455|455|454|3700
1720540200000|2024-07-09 15:50:00|457|455|458|457|458|457|457|454|100
1720540500000|2024-07-09 15:55:00|459|458|458|456|460|459|458|456|3600
1720540800000|2024-07-09 16:00:00|457|457|457|456|458|457|457|456|800
1720541100000|2024-07-09 16:05:00|458|457|460|458|460|458|457|456|3600
1720541400000|2024-07-09 16:10:00|459|457|459|457|459|458|458|456|100
1720541700000|2024-07-09 16:15:00|460|458|460|459|461|460|460|458|2600
1720542000000|2024-07-09 16:20:00|461|460|460|459|461|460|460|458|300
1720542300000|2024-07-09 16:25:00||458||459||459||458|0
1720542600000|2024-07-09 16:30:00|461|458|460|458|461|460|460|458|300
1720542900000|2024-07-09 16:35:00|459|457|457|456|460|457|457|455|900
1720543200000|2024-07-09 16:40:00|458|455|456|455|458|455|456|455|1000
1720543500000|2024-07-09 16:45:00|455|454|453|452|455|454|453|452|3400
1720543800000|2024-07-09 16:50:00|||||||||200
1720544100000|2024-07-09 16:55:00|454|453|454|453|455|453|454|453|200
1720544400000|2024-07-09 17:00:00|453|452|454|452|455|453|453|452|1200
1720544700000|2024-07-09 17:05:00|453|453|449|448|453|453|449|448|800
1720545000000|2024-07-09 17:10:00|450|447|448|447|450|447|448|446|2500
1720545300000|2024-07-09 17:15:00|447|446|445|443|447|447|444|442|5800
1720545600000|2024-07-09 17:20:00|446|444|445|444|446|444|445|444|100
1720545900000|2024-07-09 17:25:00|444|443|444|443|445|443|444|443|5800
1720546200000|2024-07-09 17:30:00|445|444|445|444|446|444|445|444|1300
1720546500000|2024-07-09 17:35:00|446||445||446||445||1300
1720546800000|2024-07-09 17:40:00|443|442|441|440|443|442|441|440|5000
1720547100000|2024-07-09 17:45:00|||||||||2100
1720547400000|2024-07-09 17:50:00|442|439|441|440|442|440|440|439|1700
1720547700000|2024-07-09 17:55:00|442|439|442|440|443|441|441|439|600
1720548000000|2024-07-09 18:00:00|441|439|441|440|442|440|441|439|1500
1720548300000|2024-07-09 18:05:00|440|439|440|438|441|439|440|438|2700
1720548600000|2024-07-09 18:10:00|441|439|441|439|441|439|440|438|4100
1720548900000|2024-07-09 18:15:00|443|440|443|441|443|441|442|439|3800
1720549200000|2024-07-09 18:20:00|444|442|443|441|444|442|442|440|800
1720549500000|2024-07-09 18:25:00|442|440|442|440|442|441|441|440|4200
1720549800000|2024-07-09 18:30:00|443|441|443|441|443|441|443|440|100
1720550100000|2024-07-09 18:35:00|444|442|445|444|446|444|444|442|1100
1720550400000|2024-07-09 18:40:00|444|442|445|444|445|444|444|442|1500
1720550700000|2024-07-09 18:45:00|446|443|448|447|449|448|446|443|6100
1720551000000|2024-07-09 18:50:00|449|446|451|448|451|449|447|446|1300
1720551300000|2024-07-09 18:55:00|450|449|454|452|455|453|450|448|4300
1720551600000|2024-07-09 19:00:00|453|453|452|451|454|453|452|451|700
1720551900000|2024-07-09 19:05:00|453|450|452|451|454|452|452|450|1600
1720552200000|2024-07-09 19:10:00|453|452|453|451|453|452|453|451|100
1720552500000|2024-07-09 19:15:00|452|452|454|453|455|454|452|451|1600
1720552800000|2024-07-09 19:20:00|453|452|452|450|453|453|451|450|8000
1720553100000|2024-07-09 19:25:00|451|451|451|449|453|452|451|449|900
1720553400000|2024-07-09 19:30:00|452|450|450|449|452|450|450|449|100
1720553700000|2024-07-09 19:35:00|451|450|451|449|451|450|451|449|100
1720554000000|2024-07-09 19:40:00|450|450|449|448|450|450|449|448|25600
1720554300000|2024-07-09 19:45:00|450||450||450||449||200
1720554600000|2024-07-09 19:50:00|449||450||450||449||0
1720554900000|2024-07-09 19:55:00|449|447|451|446|451|447|448|446|1900
1720618200000|2024-07-10 13:30:00|447|444|450|448|460|454|447|444|2700
1720618500000|2024-07-10 13:35:00|449|447|452|450|454|451|449|446|600
1720618800000|2024-07-10 13:40:00|454|451|458|455|458|456|453|450|6900
1720619100000|2024-07-10 13:45:00|460|456|455|453|460|458|454|453|3800
1720619400000|2024-07-10 13:50:00|454|454|454|451|455|454|452|450|800
1720619700000|2024-07-10 13:55:00|453|450|452|450|453|452|451|450|200
1720620000000|2024-07-10 14:00:00|451|449|452|450|452|451|450|448|100
1720620300000|2024-07-10 14:05:00|451|451|452|450|456|454|451|450|3800
1720620600000|2024-07-10 14:10:00|450|451|450|448|451|451|448|447|400
1720620900000|2024-07-10 14:15:00|449|447|450|448|451|450|448|446|1800
1720621200000|2024-07-10 14:20:00|451|449|450|449|451|449|449|448|300
1720621500000|2024-07-10 14:25:00|449|448|449|447|450|448|448|446|2000
1720621800000|2024-07-10 14:30:00|448|446|447|445|449|448|447|445|4100
1720622100000|2024-07-10 14:35:00|446|446|446|444|448|446|446|444|5100
1720622400000|2024-07-10 14:40:00|447|445|446|445|448|446|446|445|400
1720622700000|2024-07-10 14:45:00|448|444|447|445|448|446|447|444|1200
1720623000000|2024-07-10 14:50:00|448|446|447|445|448|446|446|444|0
1720623300000|2024-07-10 14:55:00|448|446|448|446|450|448|448|445|1400
1720623600000|2024-07-10 15:00:00|447|447|446|444|448|447|445|444|800
1720623900000|2024-07-10 15:05:00|445|445|448|445|448|446|445|444|1300
1720624200000|2024-07-10 15:10:00|447|446|449|447|449|448|447|445|100
1720624500000|2024-07-10 15:15:00|450|448|452|449|452|450|450|447|5200
1720624800000|2024-07-10 15:20:00|453|450|453|451|454|452|452|449|2700
1720625100000|2024-07-10 15:25:00|452|452|454|452|454|452|452|451|500
1720625400000|2024-07-10 15:30:00|456|453|457|455|458|456|454|452|1200
1720625700000|2024-07-10 15:35:00|458|456|457|455|459|457|457|455|200
1720626000000|2024-07-10 15:40:00|458|456|460|458|460|458|458|456|4100
1720626300000|2024-07-10 15:45:00|459|460|462|460|462|460|459|457|15100
1720626600000|2024-07-10 15:50:00|461|459|464|462|464|462|461|459|1500
1720626900000|2024-07-10 15:55:00|462|461|462|460|462|462|462|459|1300
1720627200000|2024-07-10 16:00:00|461|459|459|457|461|459|459|457|1000
1720627500000|2024-07-10 16:05:00|458|458|458|455|458|458|458|455|600
1720627800000|2024-07-10 16:10:00||456||455||456||455|100
1720628100000|2024-07-10 16:15:00|459|456|460|458|460|458|459|455|1300
1720628400000|2024-07-10 16:20:00|459|457|457|456|459|457|457|455|100
1720628700000|2024-07-10 16:25:00|458|457|458|457|458|457|458|457|100
1720629000000|2024-07-10 16:30:00||456||456||457||456|300
1720629300000|2024-07-10 16:35:00|457|457|453|450|458|457|452|450|2500
1720629600000|2024-07-10 16:40:00|452|451|450|448|452|451|450|448|200
1720629900000|2024-07-10 16:45:00|449|449|449|448|449|449|449|448|600
1720630200000|2024-07-10 16:50:00|448|447|448|447|448|447|448|447|900
1720630500000|2024-07-10 16:55:00|449|448|449|447|450|448|449|447|1100
1720630800000|2024-07-10 17:00:00|450|448|450|448|450|449|450|447|700
1720631100000|2024-07-10 17:05:00|449|449|449|448|450|449|448|447|1700
1720631400000|2024-07-10 17:10:00|450|449|450|449|450|449|450|448|400
1720631700000|2024-07-10 17:15:00|451|450|451|450|453|451|451|449|1400
1720632000000|2024-07-10 17:20:00|450|449|447|446|450|449|447|446|1700
1720632300000|2024-07-10 17:25:00|446|445|447|445|448|445|446|445|600
1720632600000|2024-07-10 17:30:00|448|446|448|447|449|447|448|445|100
1720632900000|2024-07-10 17:35:00|447|446|448|446|448|447|447|446|400
1720633200000|2024-07-10 17:40:00|449||447||449||447||800
1720633500000|2024-07-10 17:45:00|446|445|447|446|447|446|446|445|3200
1720633800000|2024-07-10 17:50:00||445||445||446||445|800
1720634100000|2024-07-10 17:55:00||446||445||446||445|100
1720634400000|2024-07-10 18:00:00||446||445||446||445|0
1720634700000|2024-07-10 18:05:00||446||445||446||445|100
1720635000000|2024-07-10 18:10:00|||||||||100
1720635300000|2024-07-10 18:15:00|448|446|447|446|448|446|447|445|200
1720635600000|2024-07-10 18:20:00|446|445|446|445|446|445|445|444|1600
1720635900000|2024-07-10 18:25:00|445|444|445|444|445|444|445|444|2400
1720636200000|2024-07-10 18:30:00|443|442|443|442|444|442|442|441|5000
1720636500000|2024-07-10 18:35:00|||||||||400
1720636800000|2024-07-10 18:40:00|||||||||400
1720637100000|2024-07-10 18:45:00|||||||||100
1720637400000|2024-07-10 18:50:00|444|443|443|442|445|443|443|442|500
1720637700000|2024-07-10 18:55:00|444|443|443|442|444|443|443|442|900
1720638000000|2024-07-10 19:00:00|441|440|441|440|441|440|441|440|5400
1720638300000|2024-07-10 19:05:00|442|441|442|441|442|441|442|441|400
1720638600000|2024-07-10 19:10:00|441|440|441|440|441|440|441|440|3800
1720638900000|2024-07-10 19:15:00|440|439|440|439|440|439|440|439|100
1720639200000|2024-07-10 19:20:00|441|440|440|439|441|440|440|439|600
1720639500000|2024-07-10 19:25:00|441|440|440|439|441|440|440|439|500
1720639800000|2024-07-10 19:30:00|441|440|442|440|442|440|441|440|1600
1720640100000|2024-07-10 19:35:00|441|439|440|439|441|439|440|439|2200
1720640700000|2024-07-10 19:45:00|441|440|440|439|441|440|440|439|3400
1720641000000|2024-07-10 19:50:00|441|440|440|439|441|440|440|439|5900
1720641300000|2024-07-10 19:55:00|441|440|443|439|443|440|441|439|3300
1720704600000|2024-07-11 13:30:00|450|444|456|454|457|454|450|444|8900
1720704900000|2024-07-11 13:35:00|458|455|460|459|463|461|458|455|12500
1720705200000|2024-07-11 13:40:00|459|458|456|454|460|459|453|452|14200
1720705500000|2024-07-11 13:45:00|457|455|459|457|461|459|457|455|15200
1720705800000|2024-07-11 13:50:00|458|456|456|455|459|457|456|455|3600
1720706100000|2024-07-11 13:55:00|457|456|463|461|464|462|457|455|14500
1720706400000|2024-07-11 14:00:00|462|460|460|459|462|461|460|459|200
1720706700000|2024-07-11 14:05:00|462|460|460|458|462|460|459|458|4400
1720707000000|2024-07-11 14:10:00|459|457|454|452|459|458|453|452|1600
1720707300000|2024-07-11 14:15:00|453|453|451|450|457|455|451|450|3500
1720707600000|2024-07-11 14:20:00|450|448|452|450|454|452|450|448|3900
1720707900000|2024-07-11 14:25:00|453|451|456|454|458|456|453|451|4900
1720708200000|2024-07-11 14:30:00|458|455|465|463|466|464|458|454|13400
1720708500000|2024-07-11 14:35:00|464|462|465|463|466|464|463|460|3200
1720708800000|2024-07-11 14:40:00|464|464|467|464|467|466|463|461|5500
1720709100000|2024-07-11 14:45:00|466|465|467|464|467|465|464|461|4000
1720709400000|2024-07-11 14:50:00|469|465|468|467|469|468|468|464|6100
1720709700000|2024-07-11 14:55:00|467|466|467|466|469|468|467|465|4300
1720710000000|2024-07-11 15:00:00|465|464|464|461|465|466|463|460|1400
1720710300000|2024-07-11 15:05:00|465|462|464|462|465|463|463|461|3500
1720710600000|2024-07-11 15:10:00|463|463|464|463|465|463|463|462|1200
1720710900000|2024-07-11 15:15:00|465|462|463|461|465|464|462|460|1400
1720711200000|2024-07-11 15:20:00|462|460|460|459|463|461|460|458|400
1720711500000|2024-07-11 15:25:00|459|458|453|451|459|459|452|451|3200
1720711800000|2024-07-11 15:30:00|452|450|450|448|453|452|450|448|17600
1720712100000|2024-07-11 15:35:00|451|449|449|448|452|450|449|448|10800
1720712400000|2024-07-11 15:40:00|450|449|451|448|451|449|447|445|3100
1720712700000|2024-07-11 15:45:00|450|449|449|446|452|450|447|445|3400
1720713000000|2024-07-11 15:50:00|448|447|444|443|449|447|444|442|17100
1720713300000|2024-07-11 15:55:00|445|444|445|444|446|444|444|443|1400
1720713600000|2024-07-11 16:00:00|444|443|443|440|447|444|442|440|3500
1720713900000|2024-07-11 16:05:00|444|441|449|447|449|447|443|441|3400
1720714200000|2024-07-11 16:10:00|450|448|449|448|450|449|449|447|500
1720714500000|2024-07-11 16:15:00|450|446|450|448|450|448|447|445|1200
1720714800000|2024-07-11 16:20:00|449|447|450|448|450|448|449|447|500
1720715100000|2024-07-11 16:25:00|449|447|450|447|450|449|449|447|200
1720715400000|2024-07-11 16:30:00|449|448|450|447|450|449|449|447|1200
1720715700000|2024-07-11 16:35:00|449|448|449|447|450|448|448|447|100
1720716000000|2024-07-11 16:40:00|450|448|449|447|450|448|449|447|400
1720716300000|2024-07-11 16:45:00|448|446|446|443|449|446|445|443|3300
1720716600000|2024-07-11 16:50:00|447|444|447|444|448|446|446|443|100
1720716900000|2024-07-11 16:55:00|448|445|447|444|448|446|446|444|100
1720717200000|2024-07-11 17:00:00|446|445|447|444|447|445|445|444|100
1720717500000|2024-07-11 17:05:00|446|445|448|446|448|446|445|444|0
1720717800000|2024-07-11 17:10:00|447|445|447|444|447|446|446|444|100
1720718100000|2024-07-11 17:15:00|446|445|448|446|448|446|446|444|0
1720718400000|2024-07-11 17:20:00|449|447|449|446|450|448|448|446|900
1720718700000|2024-07-11 17:25:00|448|447|450|448|450|448|448|446|0
1720719000000|2024-07-11 17:30:00||449||448||449||447|0
1720719300000|2024-07-11 17:35:00|449|449|449|448|449|449|449|448|0
1720719600000|2024-07-11 17:40:00|450||450||450||450||0
1720719900000|2024-07-11 17:45:00|449|446|450|448|450|448|449|446|5100
1720720200000|2024-07-11 17:50:00|449|447|449|447|450|448|448|447|0
1720720500000|2024-07-11 17:55:00|448|446|448|446|449|446|447|446|3900
1720720800000|2024-07-11 18:00:00|447|445|446|445|447|446|446|445|1400
1720721100000|2024-07-11 18:05:00|447|444|445|443|447|444|445|442|2000
1720721400000|2024-07-11 18:10:00|446|444|447|446|447|446|445|443|2100
1720721700000|2024-07-11 18:15:00|448|447|452|450|452|450|448|446|2000
1720722000000|2024-07-11 18:20:00|450|449|452|450|453|451|450|448|6400
1720722300000|2024-07-11 18:25:00|454|451|453|451|454|453|453|450|1900
1720722600000|2024-07-11 18:30:00|454|450|454|452|454|453|454|450|1500
1720722900000|2024-07-11 18:35:00|453|453|454|452|454|453|453|451|1900
1720723200000|2024-07-11 18:40:00||453||452||453||452|0
1720723500000|2024-07-11 18:45:00|453|451|451|449|454|452|451|449|400
1720723800000|2024-07-11 18:50:00|452|450|452|450|452|450|452|449|100
1720724100000|2024-07-11 18:55:00|453|449|453|451|454|452|452|449|300
1720724400000|2024-07-11 19:00:00||452||451||452||450|3200
1720724700000|2024-07-11 19:05:00|452|452|453|451|454|452|452|451|900
1720725000000|2024-07-11 19:10:00|452|450|452|449|453|451|452|449|200
1720725300000|2024-07-11 19:15:00|451|450|452|449|452|450|451|449|0
1720725600000|2024-07-11 19:20:00|451||450||451||450||100
1720725900000|2024-07-11 19:25:00|||||||||1300
1720726200000|2024-07-11 19:30:00|449|448|451|449|451|450|449|447|2000
1720726500000|2024-07-11 19:35:00|450|450|455|453|455|453|450|450|3800
1720726800000|2024-07-11 19:40:00|454|452|452|451|454|453|452|451|1500
1720727100000|2024-07-11 19:45:00|453||452||453||452||2300
1720727400000|2024-07-11 19:50:00|||||||||1300
1720727700000|2024-07-11 19:55:00|451|450|450|449|451|450|450|449|11000
1720791000000|2024-07-12 13:30:00|454|448|449|447|455|452|449|446|2000
1720791300000|2024-07-12 13:35:00|450|448|455|452|455|453|449|447|6900
1720791600000|2024-07-12 13:40:00|458|453|483|480|483|480|458|453|36600
1720791900000|2024-07-12 13:45:00|484|479|480|477|490|489|478|475|39700
1720792200000|2024-07-12 13:50:00|479|476|468|465|483|481|468|465|16800
1720792500000|2024-07-12 13:55:00|467|464|469|467|477|474|467|464|7300
1720792800000|2024-07-12 14:00:00|470|468|472|469|474|471|469|468|2400
1720793100000|2024-07-12 14:05:00|471|470|471|469|473|471|467|466|3100
1720793400000|2024-07-12 14:10:00|470|468|469|467|473|472|468|466|5800
1720793700000|2024-07-12 14:15:00|470|469|467|464|470|469|467|464|1200
1720794000000|2024-07-12 14:20:00|466|463|468|467|468|467|464|463|1500
1720794300000|2024-07-12 14:25:00|470|466|479|476|479|476|470|465|15300
1720794600000|2024-07-12 14:30:00|478|477|480|478|480|479|478|475|5500
1720794900000|2024-07-12 14:35:00|482|477|479|477|485|483|479|477|14400
1720795200000|2024-07-12 14:40:00|478|478|474|473|479|478|472|471|4900
1720795500000|2024-07-12 14:45:00|473|471|469|468|475|472|468|467|7400
1720795800000|2024-07-12 14:50:00|468|467|468|466|469|467|467|465|3900
1720796100000|2024-07-12 14:55:00|467|465|468|465|468|466|466|465|2500
1720796400000|2024-07-12 15:00:00|467|466|467|465|470|467|467|465|200
1720796700000|2024-07-12 15:05:00|466|464|471|469|473|470|465|463|6700
1720797000000|2024-07-12 15:10:00|470|468|471|469|472|470|470|468|700
1720797300000|2024-07-12 15:15:00|470|468|469|467|472|469|468|466|300
1720797600000|2024-07-12 15:20:00|471|466|469|467|471|469|469|466|1400
1720797900000|2024-07-12 15:25:00|470|468|471|470|471|470|469|467|400
1720798200000|2024-07-12 15:30:00|473|471|472|469|474|472|471|469|1900
1720798500000|2024-07-12 15:35:00|471|468|466|464|472|468|465|463|2600
1720798800000|2024-07-12 15:40:00|465|463|469|466|469|466|465|463|2600
1720799100000|2024-07-12 15:45:00|468|467|470|467|470|468|468|467|1000
1720799400000|2024-07-12 15:50:00|469|468|472|469|472|470|469|467|5000
1720799700000|2024-07-12 15:55:00|471|470|470|468|472|470|470|468|600
1720800000000|2024-07-12 16:00:00|471|469|471|469|472|469|469|468|1500
1720800300000|2024-07-12 16:05:00|470|468|469|466|471|469|468|466|100
1720800600000|2024-07-12 16:10:00|468|467|468|466|469|467|467|466|800
1720800900000|2024-07-12 16:15:00|467|467|470|468|471|468|467|466|900
1720801200000|2024-07-12 16:20:00|471|469|471|469|472|470|470|468|300
1720801500000|2024-07-12 16:25:00|472|470|470|468|472|470|470|468|300
1720801800000|2024-07-12 16:30:00|471|469|476|473|476|474|471|469|3500
1720802100000|2024-07-12 16:35:00|475|474|473|470|476|474|473|470|2300
1720802400000|2024-07-12 16:40:00|472|471|470|468|472|471|470|468|300
1720802700000|2024-07-12 16:45:00|469|467|474|473|474|473|468|466|4400
1720803000000|2024-07-12 16:50:00|473|472|475|474|475|474|473|472|2000
1720803300000|2024-07-12 16:55:00|474|472|476|474|476|475|474|472|1200
1720803600000|2024-07-12 17:00:00|475|473|474|472|476|473|472|471|1100
1720803900000|2024-07-12 17:05:00|475|473|475|473|475|474|474|472|600
1720804200000|2024-07-12 17:10:00|474|472|475|472|475|474|474|472|0
1720804500000|2024-07-12 17:15:00|474|473|474|473|475|473|474|472|0
1720804800000|2024-07-12 17:20:00||472||472||473||472|300
1720805100000|2024-07-12 17:25:00|475|473|474|472|475|473|474|472|300
1720805400000|2024-07-12 17:30:00|475|473|477|474|477|475|475|472|1600
1720805700000|2024-07-12 17:35:00|476|475|480|479|480|479|476|474|3500
1720806000000|2024-07-12 17:40:00|479|478|480|478|480|479|479|477|1500
1720806300000|2024-07-12 17:45:00|479|477|482|480|482|481|479|477|1800
1720806600000|2024-07-12 17:50:00|481|479|482|480|482|481|481|479|400
1720806900000|2024-07-12 17:55:00|483|482|480|478|483|482|479|478|6100
1720807200000|2024-07-12 18:00:00|479|477|481|479|481|479|478|476|700
1720807500000|2024-07-12 18:05:00|480|480|479|477|480|480|478|477|1600
1720807800000|2024-07-12 18:10:00|480|478|479|478|480|479|479|477|500
1720808100000|2024-07-12 18:15:00|480|479|480|478|480|479|479|478|700
1720808400000|2024-07-12 18:20:00|479|479|480|478|480|479|479|478|700
1720808700000|2024-07-12 18:25:00|479|479|480|479|480|479|479|478|800
1720809000000|2024-07-12 18:30:00|481|481|482|480|483|482|481|480|2700
1720809300000|2024-07-12 18:35:00|483|481|485|484|485|484|483|481|1900
1720809600000|2024-07-12 18:40:00|484|483|484|482|484|483|484|482|3900
1720809900000|2024-07-12 18:45:00||483||482||483||482|4900
1720810200000|2024-07-12 18:50:00|483|481|483|481|484|482|483|481|500
1720810500000|2024-07-12 18:55:00|484|482|484|482|485|483|484|481|500
1720810800000|2024-07-12 19:00:00|483|483|484|483|484|483|483|481|800
1720811100000|2024-07-12 19:05:00|483|482|483|481|483|483|483|481|800
1720811400000|2024-07-12 19:10:00||482||482||482||481|1000
1720811700000|2024-07-12 19:15:00||481||481||482||481|1900
1720812000000|2024-07-12 19:20:00|482|482|482|481|483|482|481|480|8800
1720812300000|2024-07-12 19:25:00|483|482|482|480|483|482|481|480|900
1720812600000|2024-07-12 19:30:00|483|481|481|479|483|482|479|477|8300
1720812900000|2024-07-12 19:35:00|480|478|480|478|480|479|479|478|1500
1720813200000|2024-07-12 19:40:00|479|477|480|479|481|480|479|477|9100
1720813500000|2024-07-12 19:45:00|||||||||1900
1720813800000|2024-07-12 19:50:00|479|478|482|481|482|481|479|478|5000
1720814100000|2024-07-12 19:55:00|481|480|481|477|482|481|481|477|14500
1721050200000|2024-07-15 13:30:00|504|502|504|501|513|510|503|500|22700
1721050500000|2024-07-15 13:35:00|505|502|504|502|509|506|502|501|12800
1721050800000|2024-07-15 13:40:00|505|503|506|503|507|505|503|500|9900
1721051100000|2024-07-15 13:45:00|505|504|509|506|510|509|504|502|20500
1721051400000|2024-07-15 13:50:00|508|505|508|506|509|506|504|503|7100
1721051700000|2024-07-15 13:55:00|509|505|506|503|509|506|505|503|4200
1721052000000|2024-07-15 14:00:00|505|504|507|505|508|506|505|503|7600
1721052300000|2024-07-15 14:05:00|506|504|501|498|507|505|500|498|2200
1721052600000|2024-07-15 14:10:00|500|499|502|500|502|501|500|498|2500
1721052900000|2024-07-15 14:15:00|501|501|502|500|502|501|500|498|8600
1721053200000|2024-07-15 14:20:00|503|501|504|501|504|503|503|501|3900
1721053500000|2024-07-15 14:25:00|503|500|504|502|504|502|501|500|600
1721053800000|2024-07-15 14:30:00|505|503|507|505|507|506|505|503|2500
1721054100000|2024-07-15 14:35:00|506|506|503|501|507|506|503|501|300
1721054400000|2024-07-15 14:40:00|504|502|502|501|504|502|502|501|3500
1721054700000|2024-07-15 14:45:00|503|502|507|506|507|506|502|501|1000
1721055000000|2024-07-15 14:50:00|508|507|508|506|508|507|507|505|6500
1721055300000|2024-07-15 14:55:00|509|507|511|510|515|513|509|507|12800
1721055600000|2024-07-15 15:00:00|512|511|511|509|512|511|511|508|5700
1721055900000|2024-07-15 15:05:00|512|510|507|505|512|510|507|505|11300
1721056200000|2024-07-15 15:10:00|508|506|506|503|508|506|505|503|8000
1721056500000|2024-07-15 15:15:00|505|504|506|503|506|504|505|503|900
1721056800000|2024-07-15 15:20:00|505|504|504|501|505|504|502|501|3100
1721057100000|2024-07-15 15:25:00|506|502|508|506|509|507|505|502|500
1721057400000|2024-07-15 15:30:00|509|507|509|507|509|508|505|504|1700
1721057700000|2024-07-15 15:35:00|510|508|506|504|510|508|505|504|200
1721058000000|2024-07-15 15:40:00|507|505|506|505|507|505|504|502|500
1721058300000|2024-07-15 15:45:00|507|504|505|504|507|505|504|502|1500
1721058600000|2024-07-15 15:50:00|506|505|510|508|510|508|506|505|1600
1721058900000|2024-07-15 15:55:00|509|507|509|506|510|508|508|506|500
1721059200000|2024-07-15 16:00:00|508|507|508|505|510|507|507|505|1100
1721059500000|2024-07-15 16:05:00|509|506|510|508|510|508|507|505|4100
1721059800000|2024-07-15 16:10:00|511|509|512|509|512|510|511|509|9300
1721060100000|2024-07-15 16:15:00|511|508|510|508|511|508|509|506|1400
1721060400000|2024-07-15 16:20:00|509|509|515|513|515|513|509|509|9000
1721060700000|2024-07-15 16:25:00|514|512|515|512|517|515|514|512|6900
1721061000000|2024-07-15 16:30:00|514|511|516|514|516|514|514|511|2200
1721061300000|2024-07-15 16:35:00|517|513|519|516|519|517|517|513|9300
1721061600000|2024-07-15 16:40:00|518|517|522|519|523|522|518|516|16200
1721061900000|2024-07-15 16:45:00|521|520|521|519|522|520|519|516|1200
1721062200000|2024-07-15 16:50:00|520|520|522|519|523|521|520|519|10900
1721062500000|2024-07-15 16:55:00|521|520|517|515|523|520|516|515|3000
1721062800000|2024-07-15 17:00:00|516|514|516|514|517|515|515|514|5100
1721063100000|2024-07-15 17:05:00|515|515|519|516|519|517|515|515|3400
1721063400000|2024-07-15 17:10:00|518|517|520|518|520|518|518|516|5800
1721063700000|2024-07-15 17:15:00|519|519|522|520|522|521|519|518|8300
1721064000000|2024-07-15 17:20:00|521|521|524|522|525|523|520|519|4700
1721064300000|2024-07-15 17:25:00|525|521|522|519|525|521|520|519|1000
1721064600000|2024-07-15 17:30:00|521|520|521|518|524|522|520|518|5800
1721064900000|2024-07-15 17:35:00|520|519|519|518|522|520|519|518|3500
1721065200000|2024-07-15 17:40:00|520|519|518|516|521|519|518|516|3100
1721065500000|2024-07-15 17:45:00|519|517|520|517|520|518|517|515|2000
1721065800000|2024-07-15 17:50:00|519|518|519|516|522|520|518|516|1800
1721066100000|2024-07-15 17:55:00|518|517|513|510|519|517|512|510|1800
1721066400000|2024-07-15 18:00:00|512|511|517|515|517|516|512|510|2700
1721066700000|2024-07-15 18:05:00|516|513|519|516|519|516|516|513|1800
1721067000000|2024-07-15 18:10:00|521|517|520|517|521|519|518|516|2500
1721067300000|2024-07-15 18:15:00|519|518|518|517|520|518|518|517|1200
1721067600000|2024-07-15 18:20:00|520|518|522|520|523|521|520|517|16700
1721067900000|2024-07-15 18:25:00|523|519|522|521|524|522|521|519|12000
1721068200000|2024-07-15 18:30:00|521|520|522|520|523|521|521|520|300
1721068500000|2024-07-15 18:35:00|521|521|521|519|522|521|520|517|600
1721068800000|2024-07-15 18:40:00||520||519||520||518|6300
1721069100000|2024-07-15 18:45:00|520|518|520|518|521|519|520|517|100
1721069400000|2024-07-15 18:50:00|519|519|519|518|520|519|519|517|300
1721069700000|2024-07-15 18:55:00|518|517|519|517|519|518|518|517|300
1721070000000|2024-07-15 19:00:00|518||518||519||518||1500
1721070300000|2024-07-15 19:05:00|519|516|520|518|520|519|519|516|3700
1721070600000|2024-07-15 19:10:00|521|519|524|523|524|523|521|518|12900
1721070900000|2024-07-15 19:15:00|523|522|525|523|525|524|523|521|3200
1721071200000|2024-07-15 19:20:00|524||525||525||524||1800
1721071500000|2024-07-15 19:25:00|524|522|524|521|526|525|523|521|29700
1721071800000|2024-07-15 19:30:00|523|522|527|525|528|527|523|522|6200
1721072100000|2024-07-15 19:35:00|526|524|525|523|526|524|525|523|4600
1721072400000|2024-07-15 19:40:00|526|524|527|525|527|526|526|523|1900
1721072700000|2024-07-15 19:45:00|526|524|525|523|526|525|524|523|6700
1721073000000|2024-07-15 19:50:00|524|524|527|526|527|526|524|523|1700
1721073300000|2024-07-15 19:55:00|526|525|525|523|526|526|525|523|4900
1721136600000|2024-07-16 13:30:00|530|528|525|522|535|531|524|521|9600
1721136900000|2024-07-16 13:35:00|526|523|527|524|527|525|521|520|8900
1721137200000|2024-07-16 13:40:00|526|523|524|521|528|526|523|521|6700
1721137500000|2024-07-16 13:45:00|523|522|525|522|528|525|523|522|1300
1721137800000|2024-07-16 13:50:00|526|523|526|523|527|526|524|522|1200
1721138100000|2024-07-16 13:55:00|528|524|519|515|528|527|518|515|5100
1721138400000|2024-07-16 14:00:00|518|516|515|513|518|516|511|509|9300
1721138700000|2024-07-16 14:05:00|514|514|516|514|517|515|514|511|5300
1721139000000|2024-07-16 14:10:00|517|515|521|519|521|519|516|514|5800
1721139300000|2024-07-16 14:15:00|522|520|524|522|524|523|522|520|10900
1721139600000|2024-07-16 14:20:00|523|523|522|520|525|523|522|520|4700
1721139900000|2024-07-16 14:25:00|520|519|520|517|522|520|519|517|1300
1721140200000|2024-07-16 14:30:00|519|518|521|518|521|519|516|515|5600
1721140500000|2024-07-16 14:35:00|522|519|527|525|527|525|522|519|5200
1721140800000|2024-07-16 14:40:00|531|526|528|525|531|529|528|525|7100
1721141100000|2024-07-16 14:45:00|527|526|529|527|530|529|527|525|4200
1721141400000|2024-07-16 14:50:00|530|526|530|529|530|529|529|526|11200
1721141700000|2024-07-16 14:55:00|532|528|530|528|532|531|529|526|10500
1721142000000|2024-07-16 15:00:00|529|527|530|528|530|529|528|526|4800
1721142300000|2024-07-16 15:05:00|532|529|536|535|536|535|532|529|5500
1721142600000|2024-07-16 15:10:00|537|536|539|537|540|539|537|535|14500
1721142900000|2024-07-16 15:15:00|538|535|535|534|538|535|534|532|10400
1721143200000|2024-07-16 15:20:00|536|535|533|531|537|535|533|531|19200
1721143500000|2024-07-16 15:25:00|534|532|533|532|534|533|533|531|300
1721143800000|2024-07-16 15:30:00|534|533|534|532|536|533|532|530|17600
1721144100000|2024-07-16 15:35:00|533|533|536|534|536|535|533|531|4000
1721144400000|2024-07-16 15:40:00|537|535|537|535|539|538|537|534|4600
1721144700000|2024-07-16 15:45:00|536|536|536|533|536|536|535|533|2000
1721145000000|2024-07-16 15:50:00|535|534|537|535|537|536|535|533|500
1721145300000|2024-07-16 15:55:00|536|534|537|535|537|536|536|534|3400
1721145600000|2024-07-16 16:00:00|538|536|541|540|541|540|538|535|14400
1721145900000|2024-07-16 16:05:00|540|539|536|533|541|540|535|532|800
1721146200000|2024-07-16 16:10:00|535|534|535|533|536|535|532|530|1000
1721146500000|2024-07-16 16:15:00|536|531|533|531|536|531|530|529|11300
1721146800000|2024-07-16 16:20:00|532|532|535|532|535|533|532|531|600
1721147100000|2024-07-16 16:25:00|534|533|536|534|537|535|534|532|500
1721147400000|2024-07-16 16:30:00|535|533|536|533|536|535|533|531|400
1721147700000|2024-07-16 16:35:00|535|534|537|535|537|535|534|533|700
1721148000000|2024-07-16 16:40:00|538|536|536|533|538|536|535|533|1200
1721148300000|2024-07-16 16:45:00|535|534|538|535|538|536|535|533|5100
1721148600000|2024-07-16 16:50:00|539|536|539|537|540|538|538|535|2300
1721148900000|2024-07-16 16:55:00|540|538|540|538|540|538|539|537|3500
1721149200000|2024-07-16 17:00:00|539|539|540|538|540|539|539|537|2100
1721149500000|2024-07-16 17:05:00|539|537|539|537|540|538|537|535|100
1721149800000|2024-07-16 17:10:00|538|536|538|536|539|537|537|535|4400
1721150100000|2024-07-16 17:15:00|537|535|538|536|538|537|537|535|1400
1721150400000|2024-07-16 17:20:00|539|537|540|538|540|539|539|536|7800
1721150700000|2024-07-16 17:25:00|541|537|542|540|542|541|541|537|3200
1721151000000|2024-07-16 17:30:00|541|539|543|541|543|541|541|539|6200
1721151300000|2024-07-16 17:35:00|542|542|544|541|544|543|542|540|6400
1721151600000|2024-07-16 17:40:00|543|542|545|543|545|544|543|542|700
1721151900000|2024-07-16 17:45:00|544|544|547|544|547|545|544|543|10200
1721152200000|2024-07-16 17:50:00|549|545|549|548|550|548|548|545|4600
1721152500000|2024-07-16 17:55:00|550|547|547|545|550|548|547|545|4500
1721152800000|2024-07-16 18:00:00|548|546|549|548|549|548|547|545|2400
1721153100000|2024-07-16 18:05:00|548|547|549|548|550|549|548|547|4700
1721153400000|2024-07-16 18:10:00|548|547|550|548|550|548|548|546|2200
1721153700000|2024-07-16 18:15:00|549|547|549|547|550|548|547|545|1000
1721154000000|2024-07-16 18:20:00|548|546|550|548|550|548|548|546|4000
1721154300000|2024-07-16 18:25:00|551|549|552|550|552|551|551|549|8100
1721154600000|2024-07-16 18:30:00|551|551|552|550|552|551|551|550|3100
1721154900000|2024-07-16 18:35:00|551|551|551|550|552|551|551|549|14300
1721155200000|2024-07-16 18:40:00|552|548|548|546|552|548|548|546|4600
1721155500000|2024-07-16 18:45:00|547|545|546|543|548|546|545|543|20000
1721155800000|2024-07-16 18:50:00|545|544|548|546|548|546|545|543|800
1721156100000|2024-07-16 18:55:00|549|547|550|549|550|549|549|546|5700
1721156400000|2024-07-16 19:00:00|551|550|552|550|552|550|550|548|2600
1721156700000|2024-07-16 19:05:00|551||552||552||551||18200
1721157000000|2024-07-16 19:10:00||551||550||551||550|3000
1721157300000|2024-07-16 19:15:00|551|549|550|549|552|550|550|548|400
1721157600000|2024-07-16 19:20:00|549|548|552|550|552|551|549|548|3600
1721157900000|2024-07-16 19:25:00|551|551|552|550|552|551|551|550|4700
1721158200000|2024-07-16 19:30:00|551|551|556|555|556|555|551|550|7400
1721158500000|2024-07-16 19:35:00|555|554|555|554|555|554|554|553|7500
1721158800000|2024-07-16 19:40:00|554|553|554|552|555|554|554|552|7100
1721159100000|2024-07-16 19:45:00|553|551|552|550|554|551|551|550|4100
1721159400000|2024-07-16 19:50:00|551|551|555|553|555|553|551|550|3200
1721159700000|2024-07-16 19:55:00|554|552|554|550|555|553|553|550|6300
1721223000000|2024-07-17 13:30:00|547|545|550|548|554|550|546|540|9700
1721223300000|2024-07-17 13:35:00|549|547|559|556|559|557|548|545|28900
1721223600000|2024-07-17 13:40:00|557|555|559|556|559|557|556|553|4800
1721223900000|2024-07-17 13:45:00|558|555|567|565|567|565|556|553|19800
1721224200000|2024-07-17 13:50:00|568|566|569|567|572|569|567|565|7500
1721224500000|2024-07-17 13:55:00|570|566|565|563|570|568|564|561|4700
1721224800000|2024-07-17 14:00:00|564|562|561|558|566|563|559|557|7300
1721225100000|2024-07-17 14:05:00|560|557|551|547|561|559|550|547|17300
1721225400000|2024-07-17 14:10:00|553|548|557|555|559|556|552|548|10100
1721225700000|2024-07-17 14:15:00|558|554|560|558|563|560|557|554|2200
1721226000000|2024-07-17 14:20:00|561|559|561|558|561|560|560|557|2000
1721226300000|2024-07-17 14:25:00|560|556|559|557|561|560|557|555|5500
1721226600000|2024-07-17 14:30:00|560|556|563|561|566|565|560|556|9300
1721226900000|2024-07-17 14:35:00|562|559|564|561|565|563|561|558|5700
1721227200000|2024-07-17 14:40:00|563|562|565|562|565|563|563|560|300
1721227500000|2024-07-17 14:45:00|566|563|568|566|569|567|566|563|3600
1721227800000|2024-07-17 14:50:00|567|567|563|560|567|567|563|560|4900
1721228100000|2024-07-17 14:55:00|564|561|567|564|567|565|561|558|1500
1721228400000|2024-07-17 15:00:00|566|565|567|564|570|567|565|563|5200
1721228700000|2024-07-17 15:05:00|566|565|570|567|570|567|565|563|5200
1721229000000|2024-07-17 15:10:00|569|568|570|567|570|568|567|565|900
1721229300000|2024-07-17 15:15:00|569|566|570|568|570|569|569|565|3800
1721229600000|2024-07-17 15:20:00|568|567|570|568|570|568|568|565|2400
1721229900000|2024-07-17 15:25:00|569|566|568|564|569|566|565|564|2600
1721230200000|2024-07-17 15:30:00|567|565|567|564|569|565|566|562|600
1721230500000|2024-07-17 15:35:00|568|563|571|568|572|570|568|563|8000
1721230800000|2024-07-17 15:40:00|570|569|567|564|572|570|567|564|1900
1721231100000|2024-07-17 15:45:00|566|563|553|550|567|563|552|550|13600
1721231400000|2024-07-17 15:50:00|554|551|563|561|563|561|552|550|2800
1721231700000|2024-07-17 15:55:00|564|560|563|560|565|563|561|559|4500
1721232000000|2024-07-17 16:00:00|562|559|562|561|564|562|561|559|4100
1721232300000|2024-07-17 16:05:00|564|562|557|555|564|562|557|555|5400
1721232600000|2024-07-17 16:10:00|555|553|547|545|555|553|546|544|11600
1721232900000|2024-07-17 16:15:00|546|546|548|546|549|547|546|545|2300
1721233200000|2024-07-17 16:20:00|547|545|550|547|551|549|546|545|5700
1721233500000|2024-07-17 16:25:00|551|548|549|547|551|549|548|546|100
1721233800000|2024-07-17 16:30:00|550|548|550|548|550|549|549|547|800
1721234100000|2024-07-17 16:35:00|552|549|548|546|552|550|547|545|13400
1721234400000|2024-07-17 16:40:00|549|545|547|546|549|546|546|545|2200
1721234700000|2024-07-17 16:45:00|546|545|546|543|547|546|544|541|4700
1721235000000|2024-07-17 16:50:00|545|544|548|546|548|546|544|541|2000
1721235300000|2024-07-17 16:55:00|549|547|554|551|554|552|548|547|6400
1721235600000|2024-07-17 17:00:00|553|550|552|549|554|551|551|549|300
1721235900000|2024-07-17 17:05:00|553|550|549|547|554|551|548|547|1700
1721236200000|2024-07-17 17:10:00|551|548|548|545|551|549|547|545|1700
1721236500000|2024-07-17 17:15:00|549|546|549|547|550|548|548|545|0
1721236800000|2024-07-17 17:20:00|548|546|549|547|549|547|547|545|1000
1721237100000|2024-07-17 17:25:00|550|548|551|549|551|549|549|547|0
1721237400000|2024-07-17 17:30:00|552|550|551|549|552|550|550|548|2500
1721237700000|2024-07-17 17:35:00|550|550|553|551|554|552|550|549|500
1721238000000|2024-07-17 17:40:00|552|552|554|552|554|552|552|551|1300
1721238300000|2024-07-17 17:45:00|553|551|553|551|554|552|553|551|0
1721238600000|2024-07-17 17:50:00|552|550|551|549|552|550|551|549|200
1721238900000|2024-07-17 17:55:00||550||548||550||548|1500
1721239200000|2024-07-17 18:00:00|550|547|549|546|550|548|548|545|1100
1721239500000|2024-07-17 18:05:00|548|547|551|548|551|549|548|546|300
1721239800000|2024-07-17 18:10:00|550|549|550|547|550|549|549|547|3200
1721240100000|2024-07-17 18:15:00|549|548|553|551|553|552|549|548|3400
1721240400000|2024-07-17 18:20:00|552|550|551|549|553|551|551|549|200
1721240700000|2024-07-17 18:25:00|550|550|551|549|551|550|550|548|3600
1721241000000|2024-07-17 18:30:00|550|550|550|548|550|550|549|546|1100
1721241300000|2024-07-17 18:35:00|551|549|553|550|553|551|551|548|1700
1721241600000|2024-07-17 18:40:00|554|551|555|553|555|553|553|550|3400
1721241900000|2024-07-17 18:45:00|554|552|552|550|555|553|552|550|200
1721242200000|2024-07-17 18:50:00|553||552||553||551||900
1721242500000|2024-07-17 18:55:00|553|549|553|551|553|552|552|549|700
1721242800000|2024-07-17 19:00:00|554|552|555|553|555|554|554|552|2100
1721243100000|2024-07-17 19:05:00|557|554|557|555|557|555|556|553|500
1721243400000|2024-07-17 19:10:00|558|556|558|556|558|557|558|556|700
1721243700000|2024-07-17 19:15:00|559|558|558|556|559|558|558|556|7300
1721244000000|2024-07-17 19:20:00|559|557|559|557|559|558|556|554|1800
1721244300000|2024-07-17 19:25:00|558|556|560|558|560|559|558|556|2700
1721244600000|2024-07-17 19:30:00|561|559|562|561|565|562|561|558|3300
1721244900000|2024-07-17 19:35:00|563|562|564|562|565|564|563|562|4500
1721245200000|2024-07-17 19:40:00|565|563|560|558|565|563|559|558|5000
1721245500000|2024-07-17 19:45:00|559|559|558|557|559|559|558|556|2400
1721245800000|2024-07-17 19:50:00|559|558|556|555|560|559|556|554|3300
1721246100000|2024-07-17 19:55:00|555|554|556|552|556|555|553|552|3700
1721309400000|2024-07-18 13:30:00|559|556|556|554|565|563|555|553|0
1721309700000|2024-07-18 13:35:00|555|553|559|557|559|557|555|553|0
1721310000000|2024-07-18 13:40:00|558|556|549|547|559|557|548|547|0
1721310300000|2024-07-18 13:45:00|550|548|535|533|552|550|535|533|0
1721310600000|2024-07-18 13:50:00|534|536|532|529|538|536|529|526|0
1721310900000|2024-07-18 13:55:00|533|530|529|527|534|532|528|527|0
1721311200000|2024-07-18 14:00:00|530|526|542|539|545|542|528|526|0
1721311500000|2024-07-18 14:05:00|541|540|541|538|545|542|538|535|0
1721311800000|2024-07-18 14:10:00|540|539|537|535|541|539|535|533|0
1721312100000|2024-07-18 14:15:00|538|534|534|533|541|539|534|533|0
1721312400000|2024-07-18 14:20:00|535|531|530|528|535|533|530|528|0
1721312700000|2024-07-18 14:25:00|531|529|536|533|538|536|530|529|0
1721313000000|2024-07-18 14:30:00|535|531|533|532|535|533|532|529|0
1721313300000|2024-07-18 14:35:00|534|531|532|530|535|533|530|528|0
1721313600000|2024-07-18 14:40:00|531|529|529|528|533|529|529|528|0
1721313900000|2024-07-18 14:45:00|530|529|529|527|531|529|524|522|0
1721314200000|2024-07-18 14:50:00|530|526|527|525|531|528|526|525|0
1721314500000|2024-07-18 14:55:00|528|526|531|530|534|531|528|525|0
1721314800000|2024-07-18 15:00:00|530|527|530|528|532|530|529|526|0
1721315100000|2024-07-18 15:05:00|529|526|525|523|531|526|525|523|0
1721315400000|2024-07-18 15:10:00|526|524|522|520|527|524|521|520|0
1721315700000|2024-07-18 15:15:00|523|519|521|519|523|521|521|519|0
1721316000000|2024-07-18 15:20:00|520|518|517|515|521|520|517|515|0
1721316300000|2024-07-18 15:25:00|518|516|517|516|520|517|516|515|0
1721316600000|2024-07-18 15:30:00|518|515|517|515|519|517|516|515|0
1721316900000|2024-07-18 15:35:00|518|516|522|519|522|520|518|515|0
1721317200000|2024-07-18 15:40:00|521|520|523|521|525|524|520|519|0
1721317500000|2024-07-18 15:45:00|525|522|523|520|525|523|522|520|0
1721317800000|2024-07-18 15:50:00|521|521|516|513|521|522|511|508|0
1721318100000|2024-07-18 15:55:00|515|512|520|517|520|519|514|512|0
1721318400000|2024-07-18 16:00:00|519|519|516|513|520|519|513|510|0
1721318700000|2024-07-18 16:05:00|515|514|520|517|521|518|515|514|0
1721319000000|2024-07-18 16:10:00|519|518|522|520|522|520|519|517|0
1721319300000|2024-07-18 16:15:00|521|519|516|514|522|519|516|514|0
1721319600000|2024-07-18 16:20:00|515|513|515|512|518|516|514|512|0
1721319900000|2024-07-18 16:25:00|514|511|515|512|516|513|513|510|0
1721320200000|2024-07-18 16:30:00|514|511|515|513|517|514|513|511|0
1721320500000|2024-07-18 16:35:00|514|511|521|518|522|519|513|511|0
1721320800000|2024-07-18 16:40:00|520|519|517|515|520|519|517|515|0
1721321100000|2024-07-18 16:45:00|518|516|517|515|519|516|517|515|0
1721321400000|2024-07-18 16:50:00|516||517||518||516||0
1721321700000|2024-07-18 16:55:00|518|516|518|516|518|517|516|515|0
1721322000000|2024-07-18 17:00:00|517|517|517|515|518|517|517|515|0
1721322300000|2024-07-18 17:05:00|516|513|515|512|517|513|514|512|0
1721322600000|2024-07-18 17:10:00|514|513|516|513|516|514|514|512|0
1721322900000|2024-07-18 17:15:00|515|512|514|512|515|513|513|512|0
1721323200000|2024-07-18 17:20:00|513|510|514|511|515|512|512|510|0
1721323500000|2024-07-18 17:25:00|513|512|512|510|513|512|511|510|0
1721323800000|2024-07-18 17:30:00|513|511|512|511|514|512|512|510|0
1721324100000|2024-07-18 17:35:00|513|512|513|511|514|512|512|511|0
1721324400000|2024-07-18 17:40:00|512|510|512|510|513|511|511|510|0
1721324700000|2024-07-18 17:45:00|513|511|511|510|513|511|511|510|0
1721325000000|2024-07-18 17:50:00|510|508|509|507|511|509|508|506|0
1721325300000|2024-07-18 17:55:00|508|506|507|504|509|507|506|504|0
1721325600000|2024-07-18 18:00:00|506|505|504|502|506|505|504|502|0
1721325900000|2024-07-18 18:05:00|505|503|506|503|506|505|505|502|0
1721326200000|2024-07-18 18:10:00|505|504|503|501|506|505|502|501|0
1721326500000|2024-07-18 18:15:00|504|502|505|503|506|504|503|502|0
1721326800000|2024-07-18 18:20:00|506|504|508|506|508|507|505|503|0
1721327100000|2024-07-18 18:25:00|507|507|502|500|508|507|502|500|0
1721327400000|2024-07-18 18:30:00|503|501|502|500|503|501|502|500|0
1721327700000|2024-07-18 18:35:00|503|501|498|495|503|501|496|494|0
1721328000000|2024-07-18 18:40:00|497|496|496|494|498|496|496|494|0
1721328300000|2024-07-18 18:45:00|497|495|497|496|499|496|497|494|0
1721328600000|2024-07-18 18:50:00|498|495|497|495|498|496|496|495|0
1721328900000|2024-07-18 18:55:00|498|494|497|494|498|495|496|494|0
1721329200000|2024-07-18 19:00:00|496|495|496|494|499|497|496|494|0
1721329500000|2024-07-18 19:05:00|497|495|498|496|498|497|496|495|0
1721329800000|2024-07-18 19:10:00|497|497|496|494|498|497|495|494|0
1721330100000|2024-07-18 19:15:00|495|495|497|495|498|496|495|494|0
1721330400000|2024-07-18 19:20:00|496|494|495|494|497|495|495|494|0
1721330700000|2024-07-18 19:25:00|496|495|497|495|498|496|495|494|0
1721331000000|2024-07-18 19:30:00|496|496|493|490|498|496|490|489|0
1721331300000|2024-07-18 19:35:00|494|491|498|497|498|497|494|491|0
1721331600000|2024-07-18 19:40:00|497|496|497|495|499|498|497|495|0
1721331900000|2024-07-18 19:45:00|499|496|500|499|500|499|498|496|100
1721332200000|2024-07-18 19:50:00|501|498|502|501|504|502|501|498|3400
1721332500000|2024-07-18 19:55:00|501|500|504|495|507|504|501|495|17400
1721395800000|2024-07-19 13:30:00|510|509|520|517|520|517|508|505|6000
1721396100000|2024-07-19 13:35:00|519|516|531|528|532|528|518|515|4000
1721396400000|2024-07-19 13:40:00|532|529|530|527|535|532|529|526|6000
1721396700000|2024-07-19 13:45:00|529|528|530|526|531|528|526|523|5900
1721397000000|2024-07-19 13:50:00|529|527|534|532|535|533|528|527|5600
1721397300000|2024-07-19 13:55:00|535|533|540|537|542|540|535|532|9300
1721397600000|2024-07-19 14:00:00|539|538|537|535|539|538|534|531|5200
1721397900000|2024-07-19 14:05:00|538|536|543|542|543|542|535|533|5000
1721398200000|2024-07-19 14:10:00|542|540|550|547|550|548|542|540|13600
1721398500000|2024-07-19 14:15:00|551|548|553|551|555|554|550|548|22900
1721398800000|2024-07-19 14:20:00|555|552|560|557|562|560|555|551|14900
1721399100000|2024-07-19 14:25:00|561|558|564|562|565|563|561|558|9700
1721399400000|2024-07-19 14:30:00|565|563|556|554|565|564|555|553|9000
1721399700000|2024-07-19 14:35:00|553|551|555|552|555|553|552|550|11200
1721400000000|2024-07-19 14:40:00|557|555|554|551|558|555|549|546|5100
1721400300000|2024-07-19 14:45:00|553|552|557|554|558|557|553|552|13000
1721400600000|2024-07-19 14:50:00|556|553|556|554|560|558|556|553|4900
1721400900000|2024-07-19 14:55:00|557|553|563|560|563|561|553|551|12100
1721401200000|2024-07-19 15:00:00|564|561|559|557|564|562|556|555|4100
1721401500000|2024-07-19 15:05:00|560|556|560|557|560|558|558|556|6100
1721401800000|2024-07-19 15:10:00|558|556|553|551|559|557|553|550|6300
1721402100000|2024-07-19 15:15:00|552|550|555|553|558|555|552|550|6400
1721402400000|2024-07-19 15:20:00|556|554|555|553|558|557|555|553|5100
1721402700000|2024-07-19 15:25:00|554|552|547|545|555|553|546|545|4200
1721403000000|2024-07-19 15:30:00|546|546|544|541|549|547|543|540|2500
1721403300000|2024-07-19 15:35:00|545|540|550|548|552|550|543|540|2900
1721403600000|2024-07-19 15:40:00|552|549|551|549|553|550|550|548|2200
1721403900000|2024-07-19 15:45:00|553|550|552|551|554|551|549|547|4000
1721404200000|2024-07-19 15:50:00|553|550|559|555|560|557|552|550|4100
1721404500000|2024-07-19 15:55:00|558|556|558|555|558|556|557|554|600
1721404800000|2024-07-19 16:00:00|559|556|562|559|563|561|557|555|11100
1721405100000|2024-07-19 16:05:00|561|558|564|562|564|562|560|557|1400
1721405400000|2024-07-19 16:10:00|563|561|563|561|568|565|561|559|20200
1721405700000|2024-07-19 16:15:00|565|562|567|564|567|565|564|562|6700
1721406000000|2024-07-19 16:20:00|566|565|569|567|570|569|565|564|14500
1721406300000|2024-07-19 16:25:00|570|566|570|568|571|570|570|566|2000
1721406600000|2024-07-19 16:30:00|571|569|571|570|571|570|569|567|9500
1721406900000|2024-07-19 16:35:00|572|571|573|571|574|573|572|569|20100
1721407200000|2024-07-19 16:40:00|574|572|580|578|580|578|573|570|6100
1721407500000|2024-07-19 16:45:00|579|576|575|573|580|577|573|571|11000
1721407800000|2024-07-19 16:50:00|576|574|579|577|579|578|574|571|6700
1721408100000|2024-07-19 16:55:00|580|578|585|581|585|581|580|578|7200
1721408400000|2024-07-19 17:00:00|584|580|585|581|585|583|582|580|5900
1721408700000|2024-07-19 17:05:00|586|582|586|582|586|583|585|581|4600
1721409000000|2024-07-19 17:10:00|585|579|580|579|586|579|579|575|20600
1721409300000|2024-07-19 17:15:00|579|578|584|580|584|581|578|576|3400
1721409600000|2024-07-19 17:20:00|583|577|583|578|583|578|580|576|1100
1721409900000|2024-07-19 17:25:00|582|577|575|572|582|577|573|571|8700
1721410200000|2024-07-19 17:30:00|574|571|574|571|576|573|572|570|2700
1721410500000|2024-07-19 17:35:00|575|572|577|574|579|577|573|571|3200
1721410800000|2024-07-19 17:40:00|576|572|576|573|578|575|574|572|3400
1721411100000|2024-07-19 17:45:00|575|574|580|579|580|579|575|572|4400
1721411400000|2024-07-19 17:50:00|581|578|582|578|585|581|581|578|19900
1721411700000|2024-07-19 17:55:00|581|579|583|579|583|579|581|579|500
1721412000000|2024-07-19 18:00:00|582|580|581|577|582|581|581|577|600
1721412300000|2024-07-19 18:05:00|580|575|580|576|580|576|578|575|1300
1721412600000|2024-07-19 18:10:00|579|577|576|574|580|577|575|573|1600
1721412900000|2024-07-19 18:15:00|577|575|572|570|577|575|572|570|2700
1721413200000|2024-07-19 18:20:00|571|569|567|564|571|569|566|564|9500
1721413500000|2024-07-19 18:25:00|566|565|570|568|571|569|566|564|1400
1721413800000|2024-07-19 18:30:00|569|567|567|565|569|567|566|564|1100
1721414100000|2024-07-19 18:35:00|566||567||568||566||700
1721414400000|2024-07-19 18:40:00|565|563|565|562|565|563|563|561|35200
1721414700000|2024-07-19 18:45:00|564|563|564|562|565|563|563|561|3700
1721415000000|2024-07-19 18:50:00|565|563|567|565|568|565|565|563|4500
1721415300000|2024-07-19 18:55:00|568|564|569|568|569|568|567|564|200
1721415600000|2024-07-19 19:00:00|571|569|575|573|575|573|570|568|5800
1721415900000|2024-07-19 19:05:00|574|571|572|569|575|572|571|569|3200
1721416200000|2024-07-19 19:10:00|571|570|573|570|573|572|571|569|6300
1721416500000|2024-07-19 19:15:00|572|571|574|572|575|572|571|569|200
1721416800000|2024-07-19 19:20:00|573|571|576|574|576|575|573|571|4600
1721417100000|2024-07-19 19:25:00|575|575|571|569|576|575|570|569|9900
1721417400000|2024-07-19 19:30:00|572|568|569|567|572|568|568|566|5300
1721417700000|2024-07-19 19:35:00|571|568|569|567|575|573|568|566|8600
1721418000000|2024-07-19 19:40:00|568|568|566|565|568|568|566|565|9700
1721418300000|2024-07-19 19:45:00|567|566|567|565|567|566|566|565|7700
1721418600000|2024-07-19 19:50:00|566|566|566|565|568|566|565|564|1500
1721418900000|2024-07-19 19:55:00|565|564|572|565|572|567|565|564|6800
1721655000000|2024-07-22 13:30:00|587|582|596|593|597|594|577|573|20100
1721655300000|2024-07-22 13:35:00|597|594|594|592|600|598|594|592|20000
1721655600000|2024-07-22 13:40:00|593|590|590|586|600|598|589|586|22300
1721655900000|2024-07-22 13:45:00|589|587|592|589|595|594|589|586|4300
1721656200000|2024-07-22 13:50:00|590|587|588|585|593|590|585|582|13800
1721656500000|2024-07-22 13:55:00|587|584|577|574|588|585|574|572|18300
1721656800000|2024-07-22 14:00:00|575|575|585|582|589|586|575|573|10500
1721657100000|2024-07-22 14:05:00|584|580|584|581|588|585|582|580|7000
1721657400000|2024-07-22 14:10:00|583|582|588|586|588|586|580|578|5100
1721657700000|2024-07-22 14:15:00|589|585|588|585|594|592|586|583|12900
1721658000000|2024-07-22 14:20:00|589|586|588|585|590|588|583|580|8900
1721658300000|2024-07-22 14:25:00|589|586|585|583|590|587|584|582|900
1721658600000|2024-07-22 14:30:00|584|582|582|579|585|583|580|578|7100
1721658900000|2024-07-22 14:35:00|583|580|586|584|586|584|580|578|9900
1721659200000|2024-07-22 14:40:00|590|586|591|589|594|592|588|585|5700
1721659500000|2024-07-22 14:45:00|592|588|589|586|593|590|588|586|3600
1721659800000|2024-07-22 14:50:00|588|587|586|583|590|587|584|582|5300
1721660100000|2024-07-22 14:55:00|588|584|585|582|588|585|583|582|1500
1721660400000|2024-07-22 15:00:00|584|583|592|590|592|590|584|582|3500
1721660700000|2024-07-22 15:05:00|591|591|585|583|592|591|585|583|5700
1721661000000|2024-07-22 15:10:00|586|584|589|587|591|590|585|583|3700
1721661300000|2024-07-22 15:15:00|590|586|587|585|591|589|586|585|3800
1721661600000|2024-07-22 15:20:00|588|586|588|586|591|589|588|585|900
1721661900000|2024-07-22 15:25:00|587|585|583|581|591|588|583|581|11000
1721662200000|2024-07-22 15:30:00|582|582|585|583|586|583|582|581|3000
1721662500000|2024-07-22 15:35:00|587|584|595|593|595|594|586|584|4700
1721662800000|2024-07-22 15:40:00|594|591|595|593|595|593|592|590|2700
1721663100000|2024-07-22 15:45:00|594|592|595|593|595|593|593|590|7200
1721663400000|2024-07-22 15:50:00|597|595|600|597|600|599|597|594|9700
1721663700000|2024-07-22 15:55:00|599|596|597|596|600|598|597|595|6300
1721664000000|2024-07-22 16:00:00|598|595|598|595|600|598|598|595|3100
1721664300000|2024-07-22 16:05:00|599|596|604|602|604|602|598|596|4600
1721664600000|2024-07-22 16:10:00|606|601|609|606|609|607|605|601|16600
1721664900000|2024-07-22 16:15:00|610|607|614|613|614|613|609|606|7100
1721665200000|2024-07-22 16:20:00|613|612|614|611|615|613|612|610|6400
1721665500000|2024-07-22 16:25:00|613|612|613|612|615|612|611|609|6700
1721665800000|2024-07-22 16:30:00|612|611|615|613|615|614|611|609|3100
1721666100000|2024-07-22 16:35:00|617|614|621|618|622|620|617|613|21400
1721666400000|2024-07-22 16:40:00|622|619|621|618|626|624|621|618|11400
1721666700000|2024-07-22 16:45:00|620|619|622|620|625|623|619|616|5300
1721667000000|2024-07-22 16:50:00|620|619|618|615|620|619|617|615|800
1721667300000|2024-07-22 16:55:00|619|616|613|611|620|618|612|610|6700
1721667600000|2024-07-22 17:00:00|612|610|619|617|620|618|612|610|3600
1721667900000|2024-07-22 17:05:00|620|618|623|620|624|622|618|617|11000
1721668200000|2024-07-22 17:10:00|621|621|622|620|624|622|620|617|13700
1721668500000|2024-07-22 17:15:00|623|621|619|617|623|622|619|617|7100
1721668800000|2024-07-22 17:20:00|620|618|623|620|624|622|620|617|3600
1721669100000|2024-07-22 17:25:00|622|621|623|622|623|622|622|621|1200
1721669400000|2024-07-22 17:30:00|624|621|625|623|625|624|624|620|11800
1721669700000|2024-07-22 17:35:00|624|622|626|623|628|626|623|621|4300
1721670000000|2024-07-22 17:40:00|625|621|623|621|626|622|622|620|900
1721670300000|2024-07-22 17:45:00|624|620|627|625|627|625|623|620|1000
1721670600000|2024-07-22 17:50:00|626|624|626|624|627|625|625|623|8300
1721670900000|2024-07-22 17:55:00|627|625|625|622|627|625|624|622|800
1721671200000|2024-07-22 18:00:00|626|623|622|619|626|624|619|616|4700
1721671500000|2024-07-22 18:05:00|623|620|622|620|624|622|621|619|2800
1721671800000|2024-07-22 18:10:00|623|621|620|618|623|621|620|618|1300
1721672100000|2024-07-22 18:15:00|619|619|618|616|619|619|617|615|1700
1721672400000|2024-07-22 18:20:00|617|615|616|613|618|615|613|611|4500
1721672700000|2024-07-22 18:25:00|617|614|618|615|620|618|616|614|1500
1721673000000|2024-07-22 18:30:00|617|616|619|616|619|616|615|614|4100
1721673300000|2024-07-22 18:35:00|618|617|622|619|623|621|617|616|2200
1721673600000|2024-07-22 18:40:00|621|620|617|615|622|620|617|614|12700
1721673900000|2024-07-22 18:45:00|618|614|618|615|619|617|617|614|600
1721674200000|2024-07-22 18:50:00|617|616|619|617|620|618|617|615|5500
1721674500000|2024-07-22 18:55:00|618|616|615|614|619|616|615|614|6500
1721674800000|2024-07-22 19:00:00|613|612|619|616|620|617|613|611|3300
1721675100000|2024-07-22 19:05:00|618|617|619|617|619|617|617|616|1200
1721675400000|2024-07-22 19:10:00|620|618|621|620|622|620|620|618|5200
1721675700000|2024-07-22 19:15:00|620|617|618|616|620|618|618|616|2300
1721676000000|2024-07-22 19:20:00|617|617|618|617|620|618|617|616|900
1721676300000|2024-07-22 19:25:00|619|616|617|616|619|618|617|615|1600
1721676600000|2024-07-22 19:30:00|616|614|615|614|619|617|615|614|3700
1721676900000|2024-07-22 19:35:00|614|613|616|614|618|616|613|611|6800
1721677200000|2024-07-22 19:40:00|617|615|617|616|618|616|617|615|15400
1721677500000|2024-07-22 19:45:00|618|617|618|617|619|618|618|617|7400
1721677800000|2024-07-22 19:50:00|619|618|619|617|619|618|616|615|8700
1721678100000|2024-07-22 19:55:00|618|616|620|615|620|618|617|615|13000
1721741400000|2024-07-23 13:30:00|602|600|604|601|609|604|600|596|9100
1721741700000|2024-07-23 13:35:00|603|600|602|599|607|604|601|599|8100
1721742000000|2024-07-23 13:40:00|601|598|596|594|602|599|592|590|7100
1721742300000|2024-07-23 13:45:00|595|593|597|595|597|596|588|587|6700
1721742600000|2024-07-23 13:50:00|596|593|595|592|598|596|595|592|5500
1721742900000|2024-07-23 13:55:00|594|593|600|597|602|600|594|592|3700
1721743200000|2024-07-23 14:00:00|602|599|609|607|610|608|602|599|12500
1721743500000|2024-07-23 14:05:00|610|606|610|608|614|612|609|606|7300
1721743800000|2024-07-23 14:10:00|611|609|615|613|620|617|609|607|21200
1721744100000|2024-07-23 14:15:00|617|614|614|612|619|617|612|610|8900
1721744400000|2024-07-23 14:20:00|615|611|616|614|616|615|613|611|2500
1721744700000|2024-07-23 14:25:00|618|615|613|611|619|616|612|610|8300
1721745000000|2024-07-23 14:30:00|614|610|619|617|620|617|612|610|5900
1721745300000|2024-07-23 14:35:00|620|618|622|619|624|621|619|616|5800
1721745600000|2024-07-23 14:40:00|621|620|620|617|623|621|614|612|4100
1721745900000|2024-07-23 14:45:00|619|618|618|614|622|618|615|613|8600
1721746200000|2024-07-23 14:50:00|619|615|620|618|623|621|616|613|6800
1721746500000|2024-07-23 14:55:00|619|617|619|616|621|618|618|615|200
1721746800000|2024-07-23 15:00:00|620|617|615|613|620|617|614|612|6500
1721747100000|2024-07-23 15:05:00|614|612|617|614|617|614|612|610|5300
1721747400000|2024-07-23 15:10:00|616|613|616|613|617|615|614|612|2200
1721747700000|2024-07-23 15:15:00|617|614|617|615|617|615|616|613|100
1721748000000|2024-07-23 15:20:00|616|614|616|614|617|615|615|613|2500
1721748300000|2024-07-23 15:25:00|615|613|607|605|615|614|607|605|6600
1721748600000|2024-07-23 15:30:00|605|602|608|605|612|609|605|602|2700
1721748900000|2024-07-23 15:35:00|609|607|610|607|610|608|608|606|2000
1721749200000|2024-07-23 15:40:00|609|608|612|608|612|609|608|606|1200
1721749500000|2024-07-23 15:45:00|611|609|611|609|614|611|610|609|600
1721749800000|2024-07-23 15:50:00|610|608|610|607|611|608|607|606|1900
1721750100000|2024-07-23 15:55:00|609|606|609|606|610|607|609|606|100
1721750400000|2024-07-23 16:00:00|610|607|610|608|610|608|608|607|200
1721750700000|2024-07-23 16:05:00|609|609|617|614|618|614|609|607|1300
1721751000000|2024-07-23 16:10:00|616|613|614|611|617|613|611|607|2600
1721751300000|2024-07-23 16:15:00|613|610|610|607|614|612|609|607|1000
1721751600000|2024-07-23 16:20:00|611|608|607|604|612|609|606|604|2600
1721751900000|2024-07-23 16:25:00|608|605|608|605|608|607|607|605|1900
1721752200000|2024-07-23 16:30:00|607|603|599|598|607|603|599|596|6400
1721752500000|2024-07-23 16:35:00|600|599|594|591|602|599|592|590|6200
1721752800000|2024-07-23 16:40:00|595|592|595|592|597|594|594|592|5000
1721753100000|2024-07-23 16:45:00|596|593|600|597|601|598|595|593|2300
1721753400000|2024-07-23 16:50:00|599|598|597|595|599|598|597|595|7200
1721753700000|2024-07-23 16:55:00|598|594|592|590|598|594|592|590|13300
1721754000000|2024-07-23 17:00:00|593|591|597|595|598|596|592|590|1000
1721754300000|2024-07-23 17:05:00|596|594|595|593|597|595|594|592|100
1721754600000|2024-07-23 17:10:00|596|591|599|598|599|598|593|590|12300
1721754900000|2024-07-23 17:15:00|600|599|601|598|603|602|600|598|4300
1721755200000|2024-07-23 17:20:00|602|599|601|599|603|601|600|597|1600
1721755500000|2024-07-23 17:25:00|600|598|595|593|601|599|594|592|2900
1721755800000|2024-07-23 17:30:00|594|592|586|585|594|592|585|582|4600
1721756100000|2024-07-23 17:35:00|585|583|586|584|586|584|584|582|4100
1721756400000|2024-07-23 17:40:00|585|583|584|583|586|583|582|580|9300
1721756700000|2024-07-23 17:45:00|586|584|588|586|588|586|584|582|1000
1721757000000|2024-07-23 17:50:00|589|585|583|581|589|587|582|581|2000
1721757300000|2024-07-23 17:55:00|584|582|587|585|588|586|584|581|1200
1721757600000|2024-07-23 18:00:00|586|583|587|584|587|585|585|583|1800
1721757900000|2024-07-23 18:05:00|586|582|585|583|586|584|584|582|2400
1721758200000|2024-07-23 18:10:00|586|582|584|583|586|583|583|582|1000
1721758500000|2024-07-23 18:15:00|585|584|585|582|585|584|584|582|600
1721758800000|2024-07-23 18:20:00|584|583|585|583|585|583|584|582|0
1721759100000|2024-07-23 18:25:00|584|582|585|582|587|585|582|580|3700
1721759400000|2024-07-23 18:30:00|586|583|587|584|588|587|586|583|900
1721759700000|2024-07-23 18:35:00|586|585|589|588|590|588|586|584|1400
1721760000000|2024-07-23 18:40:00|588|587|590|588|592|590|588|586|2900
1721760300000|2024-07-23 18:45:00|591|589|591|589|592|590|590|588|1300
1721760600000|2024-07-23 18:50:00|590|588|591|588|591|589|590|588|1500
1721760900000|2024-07-23 18:55:00|590|589|592|590|592|591|590|588|300
1721761200000|2024-07-23 19:00:00|594|591|597|594|597|595|594|590|6900
1721761500000|2024-07-23 19:05:00|598|595|597|595|598|596|595|593|3000
1721761800000|2024-07-23 19:10:00|598|596|599|597|599|597|597|595|2500
1721762100000|2024-07-23 19:15:00|600|598|602|600|602|601|599|597|1100
1721762400000|2024-07-23 19:20:00|601|599|602|600|602|600|600|597|7800
1721762700000|2024-07-23 19:25:00|601|599|601|598|602|600|600|598|2000
1721763000000|2024-07-23 19:30:00|600|599|599|597|601|599|599|597|400
1721763300000|2024-07-23 19:35:00|598|598|597|595|598|598|596|595|100
1721763600000|2024-07-23 19:40:00|596|595|592|590|597|595|591|589|300
1721763900000|2024-07-23 19:45:00|591|589|592|590|593|591|591|589|3500
1721764200000|2024-07-23 19:50:00|593|589|595|593|598|595|592|589|600
1721764500000|2024-07-23 19:55:00|594|592|592|589|595|593|592|589|2200
1721827800000|2024-07-24 13:30:00|599|588|593|590|605|602|593|588|9200
1721828100000|2024-07-24 13:35:00|594|591|597|595|597|595|590|587|5800
1721828400000|2024-07-24 13:40:00|600|598|595|591|604|602|593|591|14100
1721828700000|2024-07-24 13:45:00|596|592|597|594|599|596|595|592|900
1721829000000|2024-07-24 13:50:00|596|593|593|590|599|596|592|590|4300
1721829300000|2024-07-24 13:55:00|592|588|588|585|593|588|584|582|5200
1721829600000|2024-07-24 14:00:00|587|584|593|590|595|593|586|583|700
1721829900000|2024-07-24 14:05:00|594|591|595|593|596|594|593|590|3100
1721830200000|2024-07-24 14:10:00|594|594|595|593|597|595|592|590|800
1721830500000|2024-07-24 14:15:00|594|592|595|593|596|595|593|591|1800
1721830800000|2024-07-24 14:20:00|596|594|599|596|599|596|594|592|3100
1721831100000|2024-07-24 14:25:00|598|593|595|592|598|594|595|592|11700
1721831400000|2024-07-24 14:30:00|594|591|598|595|599|596|591|590|11200
1721831700000|2024-07-24 14:35:00|597|594|593|590|597|596|592|590|2500
1721832000000|2024-07-24 14:40:00|592|591|589|586|592|591|588|586|2300
1721832300000|2024-07-24 14:45:00|590|587|596|595|596|595|588|587|2300
1721832600000|2024-07-24 14:50:00|595|594|593|590|595|594|592|590|3300
1721832900000|2024-07-24 14:55:00|592|591|590|588|593|592|590|588|600
1721833200000|2024-07-24 15:00:00|589|589|589|586|589|589|589|586|2400
1721833500000|2024-07-24 15:05:00|588|585|583|580|588|586|582|580|2400
1721833800000|2024-07-24 15:10:00|582|581|581|578|583|582|580|578|1600
1721834100000|2024-07-24 15:15:00|582|579|582|579|584|582|579|577|700
1721834400000|2024-07-24 15:20:00|581|578|577|575|582|579|577|575|900
1721834700000|2024-07-24 15:25:00|576|576|582|580|582|581|576|575|800
1721835000000|2024-07-24 15:30:00|581|581|582|581|584|582|580|578|4100
1721835300000|2024-07-24 15:35:00|583|580|580|577|583|581|579|577|900
1721835600000|2024-07-24 15:40:00|579|576|579|577|580|578|578|576|500
1721835900000|2024-07-24 15:45:00|578|578|574|572|579|578|574|572|2700
1721836200000|2024-07-24 15:50:00|573|573|575|573|575|574|573|572|1300
1721836500000|2024-07-24 15:55:00|574|572|573|571|575|573|572|571|1100
1721836800000|2024-07-24 16:00:00|574|572|573|572|577|574|572|570|1500
1721837100000|2024-07-24 16:05:00|572|571|571|570|572|571|571|570|1700
1721837400000|2024-07-24 16:10:00|572|571|572|570|573|572|571|569|1000
1721837700000|2024-07-24 16:15:00|573|571|571|569|573|572|570|568|600
1721838000000|2024-07-24 16:20:00|572|570|575|573|575|573|569|568|2000
1721838300000|2024-07-24 16:25:00|574|574|573|570|575|574|571|569|7400
1721838600000|2024-07-24 16:30:00|572|571|572|571|573|572|571|569|600
1721838900000|2024-07-24 16:35:00|573|569|570|568|573|569|569|568|1000
1721839200000|2024-07-24 16:40:00|569|567|566|565|569|567|566|565|6900
1721839500000|2024-07-24 16:45:00|567|566|569|567|571|569|567|566|1100
1721839800000|2024-07-24 16:50:00|570|568|568|565|570|568|568|565|3400
1721840100000|2024-07-24 16:55:00|567|566|568|567|569|567|567|565|200
1721840400000|2024-07-24 17:00:00|569|568|575|572|575|573|568|566|2400
1721840700000|2024-07-24 17:05:00|574|573|585|583|586|584|573|571|4200
1721841000000|2024-07-24 17:10:00|589|582|602|600|604|602|588|582|8300
1721841300000|2024-07-24 17:15:00|603|603|608|605|612|609|603|601|8600
1721841600000|2024-07-24 17:20:00|610|608|609|606|618|615|609|606|13100
1721841900000|2024-07-24 17:25:00|607|607|605|602|612|610|604|602|5100
1721842200000|2024-07-24 17:30:00|608|603|608|606|610|608|606|602|7200
1721842500000|2024-07-24 17:35:00|609|605|609|607|612|609|607|604|5600
1721842800000|2024-07-24 17:40:00|608|605|606|604|608|605|604|602|5700
1721843100000|2024-07-24 17:45:00|605|602|604|602|605|604|602|600|3500
1721843400000|2024-07-24 17:50:00|605|603|602|600|605|603|602|600|3900
1721843700000|2024-07-24 17:55:00|601|598|602|600|602|601|600|598|3100
1721844000000|2024-07-24 18:00:00|604|601|600|597|604|602|598|595|1200
1721844300000|2024-07-24 18:05:00|599|598|600|597|601|599|599|597|2500
1721844600000|2024-07-24 18:10:00|599|598|599|598|600|599|598|595|2000
1721844900000|2024-07-24 18:15:00|600|599|595|593|603|600|594|592|2300
1721845200000|2024-07-24 18:20:00|594|591|591|589|595|592|590|588|3700
1721845500000|2024-07-24 18:25:00|590|590|585|583|591|590|585|582|4100
1721845800000|2024-07-24 18:30:00|584|584|582|580|585|584|581|580|2700
1721846100000|2024-07-24 18:35:00|581|579|583|581|584|582|581|579|700
1721846400000|2024-07-24 18:40:00|582|580|576|575|582|581|575|574|3300
1721846700000|2024-07-24 18:45:00|578|574|575|573|578|575|574|572|1700
1721847000000|2024-07-24 18:50:00|574|572|575|573|576|574|573|572|300
1721847300000|2024-07-24 18:55:00|574|574|571|568|577|574|571|568|3400
1721847600000|2024-07-24 19:00:00|570|569|571|569|572|570|570|568|2200
1721847900000|2024-07-24 19:05:00|572|570|573|571|574|571|571|569|1300
1721848200000|2024-07-24 19:10:00|574|572|576|574|576|574|574|570|900
1721848500000|2024-07-24 19:15:00|577|575|573|571|577|575|573|570|1700
1721848800000|2024-07-24 19:20:00|574|570|574|572|574|572|573|570|1000
1721849100000|2024-07-24 19:25:00|573|570|570|568|574|572|570|567|2300
1721849400000|2024-07-24 19:30:00|569|567|577|576|577|576|568|567|3200
1721849700000|2024-07-24 19:35:00|576|574|575|573|576|575|574|572|1400
1721850000000|2024-07-24 19:40:00|576|574|575|573|576|575|575|573|3800
1721850300000|2024-07-24 19:45:00|574|572|572|571|574|572|572|570|1700
1721850600000|2024-07-24 19:50:00|571|570|568|567|571|571|568|567|14200
1721850900000|2024-07-24 19:55:00|569|568|573|568|573|568|566|565|6000
1721914200000|2024-07-25 13:30:00|556|551|538|536|556|551|538|534|11200
1721914500000|2024-07-25 13:35:00|539|537|536|533|539|538|534|531|16600
1721914800000|2024-07-25 13:40:00|535|535|545|541|546|542|534|532|6600
1721915100000|2024-07-25 13:45:00|544|540|538|535|544|541|535|533|2800
1721915400000|2024-07-25 13:50:00|537|536|533|531|540|537|533|531|7100
1721915700000|2024-07-25 13:55:00|532|530|524|522|532|530|521|519|10800
1721916000000|2024-07-25 14:00:00|523|521|520|518|524|521|518|516|4700
1721916300000|2024-07-25 14:05:00|521|519|520|517|524|522|519|516|2700
1721916600000|2024-07-25 14:10:00|521|518|522|519|522|520|518|517|6300
1721916900000|2024-07-25 14:15:00|521|520|534|532|535|533|521|519|11400
1721917200000|2024-07-25 14:20:00|533|531|539|536|540|539|533|530|800
1721917500000|2024-07-25 14:25:00|540|537|547|545|547|546|538|536|2900
1721917800000|2024-07-25 14:30:00|546|543|549|546|551|549|546|543|5200
1721918100000|2024-07-25 14:35:00|550|547|551|550|551|550|548|545|1700
1721918400000|2024-07-25 14:40:00|550|549|552|550|553|551|549|546|2900
1721918700000|2024-07-25 14:45:00|553|551|553|550|554|552|551|548|2300
1721919000000|2024-07-25 14:50:00|552|549|554|551|558|555|550|548|4100
1721919300000|2024-07-25 14:55:00|553|550|554|551|556|553|552|550|1500
1721919600000|2024-07-25 15:00:00|553|550|546|545|553|550|546|545|1900
1721919900000|2024-07-25 15:05:00|545|543|548|546|550|547|545|543|3400
1721920200000|2024-07-25 15:10:00|549|547|552|549|554|552|549|546|2900
1721920500000|2024-07-25 15:15:00|550|550|552|550|556|555|550|550|3900
1721920800000|2024-07-25 15:20:00|551|549|548|546|552|549|546|543|1100
1721921100000|2024-07-25 15:25:00|549|545|542|540|549|546|542|540|3000
1721921400000|2024-07-25 15:30:00|543|541|543|540|545|543|541|540|600
1721921700000|2024-07-25 15:35:00|542|541|541|539|545|542|541|539|500
1721922000000|2024-07-25 15:40:00|543|540|537|534|543|541|536|533|3800
1721922300000|2024-07-25 15:45:00|536|533|534|532|537|535|534|531|800
1721922600000|2024-07-25 15:50:00|535|533|536|534|539|536|535|533|2900
1721922900000|2024-07-25 15:55:00|535|533|539|538|539|538|535|533|400
1721923200000|2024-07-25 16:00:00|540|539|545|542|547|544|539|537|3400
1721923500000|2024-07-25 16:05:00|544|543|543|540|546|544|539|536|800
1721923800000|2024-07-25 16:10:00|542|539|543|541|546|544|541|539|3000
1721924100000|2024-07-25 16:15:00|544|542|546|543|546|543|543|540|500
1721924400000|2024-07-25 16:20:00|544|544|546|544|547|545|544|542|1300
1721924700000|2024-07-25 16:25:00|545|543|547|544|547|545|544|542|1700
1721925000000|2024-07-25 16:30:00|548|545|552|549|552|549|547|544|600
1721925300000|2024-07-25 16:35:00|553|550|550|547|554|553|550|547|1500
1721925600000|2024-07-25 16:40:00|551|548|548|546|551|549|548|545|1900
1721925900000|2024-07-25 16:45:00|550|547|548|546|550|548|548|545|400
1721926200000|2024-07-25 16:50:00|550|547|548|546|550|548|548|545|100
1721926500000|2024-07-25 16:55:00|550|547|550|548|550|549|549|547|100
1721926800000|2024-07-25 17:00:00|549|546|549|547|552|550|549|546|2800
1721927100000|2024-07-25 17:05:00|551|546|551|548|553|551|550|546|7700
1721927400000|2024-07-25 17:10:00|550|549|545|543|551|549|545|543|900
1721927700000|2024-07-25 17:15:00|544|542|543|540|545|542|542|540|700
1721928000000|2024-07-25 17:20:00|544|541|541|539|546|543|540|539|3700
1721928300000|2024-07-25 17:25:00|542|540|541|539|543|541|540|538|300
1721928600000|2024-07-25 17:30:00|540|538|543|540|543|541|540|538|4700
1721928900000|2024-07-25 17:35:00|542|541|543|541|544|542|542|539|300
1721929200000|2024-07-25 17:40:00|542|542|543|540|543|542|541|539|600
1721929500000|2024-07-25 17:45:00|544|541|541|540|544|542|541|539|100
1721929800000|2024-07-25 17:50:00|540|539|540|539|542|540|540|539|200
1721930100000|2024-07-25 17:55:00|541|538|541|539|542|540|540|537|1300
1721930400000|2024-07-25 18:00:00|542|540|541|540|543|541|541|539|900
1721930700000|2024-07-25 18:05:00|540|538|542|540|543|541|540|537|1100
1721931000000|2024-07-25 18:10:00|541|539|541|539|543|541|540|538|800
1721931300000|2024-07-25 18:15:00|540|540|541|539|542|540|540|538|600
1721931600000|2024-07-25 18:20:00|540|538|535|534|541|539|535|534|1100
1721931900000|2024-07-25 18:25:00|537|535|535|532|537|535|533|531|3800
1721932200000|2024-07-25 18:30:00|537|533|538|535|538|536|536|533|500
1721932500000|2024-07-25 18:35:00|537|536|535|533|537|536|535|532|500
1721932800000|2024-07-25 18:40:00|536|534|531|530|536|534|531|530|2300
1721933100000|2024-07-25 18:45:00|532|528|526|523|532|528|525|523|3000
1721933400000|2024-07-25 18:50:00|527|524|522|520|527|525|522|520|1200
1721933700000|2024-07-25 18:55:00|521|521|521|520|524|522|521|520|2800
1721934000000|2024-07-25 19:00:00|522|521|523|521|525|523|522|520|5200
1721934300000|2024-07-25 19:05:00|524|522|525|523|526|524|523|522|1500
1721934600000|2024-07-25 19:10:00|524|524|525|524|526|525|524|523|3500
1721934900000|2024-07-25 19:15:00|526|525|526|523|528|525|525|523|5800
1721935200000|2024-07-25 19:20:00|525|524|523|522|526|525|523|521|1700
1721935500000|2024-07-25 19:25:00|524|523|523|521|526|525|523|521|2500
1721935800000|2024-07-25 19:30:00|522|522|522|521|524|522|522|521|2600
1721936100000|2024-07-25 19:35:00|524|522|517|515|524|522|517|515|4500
1721936400000|2024-07-25 19:40:00||516||516||516||516|3900
1721936700000|2024-07-25 19:45:00|516|515|515|513|516|515|515|513|2400
1721937000000|2024-07-25 19:50:00|514|512|512|511|514|512|512|510|10800
1721937300000|2024-07-25 19:55:00|519|510|519|510|519|510|519|510|7600
1722000600000|2024-07-26 13:30:00|547|540|545|543|548|544|540|536|15000
1722000900000|2024-07-26 13:35:00|546|544|551|548|553|551|543|540|6800
1722001200000|2024-07-26 13:40:00|550|547|551|548|555|553|543|540|6300
1722001500000|2024-07-26 13:45:00|550|547|549|546|553|550|545|542|5700
1722001800000|2024-07-26 13:50:00|548|547|554|551|556|554|548|545|10400
1722002100000|2024-07-26 13:55:00|555|553|556|553|561|559|554|552|7700
1722002400000|2024-07-26 14:00:00|555|552|559|557|561|560|554|551|5900
1722002700000|2024-07-26 14:05:00|560|558|554|552|565|562|554|551|6400
1722003000000|2024-07-26 14:10:00|556|554|556|554|563|560|556|553|2600
1722003300000|2024-07-26 14:15:00|557|555|549|546|559|557|548|546|1600
1722003600000|2024-07-26 14:20:00|548|548|551|549|553|550|548|548|1500
1722003900000|2024-07-26 14:25:00|552|550|550|548|553|550|548|546|1200
1722004200000|2024-07-26 14:30:00|549|546|536|535|549|546|535|532|3400
1722004500000|2024-07-26 14:35:00|535|534|535|533|536|534|533|532|5200
1722004800000|2024-07-26 14:40:00|536|534|537|535|538|536|535|533|4200
1722005100000|2024-07-26 14:45:00|536|536|538|536|540|537|536|536|400
1722005400000|2024-07-26 14:50:00|537|535|537|535|538|536|536|534|3300
1722005700000|2024-07-26 14:55:00|538|534|542|539|544|541|537|534|2700
1722006000000|2024-07-26 15:00:00|541|540|545|543|545|544|541|539|4100
1722006300000|2024-07-26 15:05:00|544|541|543|541|547|545|543|541|3400
1722006600000|2024-07-26 15:10:00|542|539|540|538|542|540|540|538|1100
1722006900000|2024-07-26 15:15:00|539|537|540|537|541|539|537|536|4700
1722007200000|2024-07-26 15:20:00|539|538|543|541|543|541|539|537|200
1722007500000|2024-07-26 15:25:00|544|542|540|538|546|542|540|538|1500
1722007800000|2024-07-26 15:30:00|541|539|538|536|542|539|538|536|1400
1722008100000|2024-07-26 15:35:00|537|535|536|535|539|537|536|535|1800
1722008400000|2024-07-26 15:40:00|537|533|536|534|537|535|535|533|2100
1722008700000|2024-07-26 15:45:00|535|533|535|533|535|533|533|530|2200
1722009000000|2024-07-26 15:50:00|536|532|535|533|536|533|534|532|600
1722009300000|2024-07-26 15:55:00|534|534|535|532|536|535|534|532|1200
1722009600000|2024-07-26 16:00:00|536|533|536|535|536|535|536|533|3200
1722009900000|2024-07-26 16:05:00|535|533|535|534|536|535|535|533|7000
1722010200000|2024-07-26 16:10:00|534|532|533|531|534|532|532|530|900
1722010500000|2024-07-26 16:15:00|532|532|532|530|532|532|532|530|2900
1722010800000|2024-07-26 16:20:00|533||531||533||531||2000
1722011100000|2024-07-26 16:25:00|532|531|531|530|532|531|531|530|200
1722011400000|2024-07-26 16:30:00|532|531|535|532|538|537|531|531|2700
1722011700000|2024-07-26 16:35:00|534|533|534|533|535|534|534|532|100
1722012000000|2024-07-26 16:40:00|535|532|535|532|535|534|533|531|900
1722012300000|2024-07-26 16:45:00|537|533|533|531|537|536|533|531|1900
1722012600000|2024-07-26 16:50:00|532|530|532|530|533|532|532|530|2400
1722012900000|2024-07-26 16:55:00|531|528|530|527|531|528|530|527|1400
1722013200000|2024-07-26 17:00:00|529|528|530|528|530|528|529|527|900
1722013500000|2024-07-26 17:05:00|529|527|529|527|530|528|529|527|1200
1722013800000|2024-07-26 17:10:00|530|528|530|527|530|528|529|527|600
1722014100000|2024-07-26 17:15:00|529|528|529|527|530|528|529|527|100
1722014400000|2024-07-26 17:20:00|530|528|530|528|530|528|529|527|0
1722014700000|2024-07-26 17:25:00|531|530|535|533|535|533|531|529|400
1722015000000|2024-07-26 17:30:00|536|534|530|529|536|534|530|529|300
1722015300000|2024-07-26 17:35:00|529|528|528|526|529|528|528|526|2500
1722015600000|2024-07-26 17:40:00|529|527|529|526|529|527|528|526|100
1722015900000|2024-07-26 17:45:00|528|527|531|527|532|530|528|527|2600
1722016200000|2024-07-26 17:50:00|530|528|532|530|532|531|530|528|600
1722016500000|2024-07-26 17:55:00|531|531|531|529|532|531|531|528|0
1722016800000|2024-07-26 18:00:00|530|528|531|529|532|530|530|528|500
1722017100000|2024-07-26 18:05:00|532|528|532|531|532|531|531|528|1100
1722017400000|2024-07-26 18:10:00|533|530|532|530|535|532|532|530|500
1722017700000|2024-07-26 18:15:00|531|531|532|530|532|531|531|529|900
1722018000000|2024-07-26 18:20:00|531||531||532||531||6700
1722018300000|2024-07-26 18:25:00|532|531|531|530|532|531|531|530|3800
1722018600000|2024-07-26 18:30:00|529|528|528|526|529|528|528|526|4200
1722018900000|2024-07-26 18:35:00|527||528||528||527||1800
1722019200000|2024-07-26 18:40:00|527|525|528|525|528|527|527|525|3400
1722019500000|2024-07-26 18:45:00|527|526|528|526|528|526|527|526|0
1722019800000|2024-07-26 18:50:00|527||528||528||527||0
1722020100000|2024-07-26 18:55:00|527||527||528||527||700
1722020400000|2024-07-26 19:00:00|526|525|525|522|526|525|525|522|1600
1722020700000|2024-07-26 19:05:00|524|523|525|523|525|523|524|522|300
1722021000000|2024-07-26 19:10:00|526|524|526|525|527|525|525|524|400
1722021300000|2024-07-26 19:15:00|525|524|525|523|526|524|525|523|2200
1722021600000|2024-07-26 19:20:00|526|524|528|526|528|526|526|524|400
1722021900000|2024-07-26 19:25:00|527|527|531|529|531|529|527|527|500
1722022200000|2024-07-26 19:30:00|530|530|526|525|534|532|526|525|7300
1722022500000|2024-07-26 19:35:00|527|526|526|525|527|526|526|525|5600
1722022800000|2024-07-26 19:40:00|527|526|528|526|528|526|526|525|5700
1722023100000|2024-07-26 19:45:00|527|525|528|526|528|527|527|525|400
1722023400000|2024-07-26 19:50:00|527|525|526|524|527|525|523|522|6200
1722023700000|2024-07-26 19:55:00|525|523|530|522|530|524|524|522|9500
1721827800000|2024-07-24 13:30:00|599|588|593|590|605|602|593|588|9200
1721828100000|2024-07-24 13:35:00|594|591|597|595|597|595|590|587|5800
1721828400000|2024-07-24 13:40:00|600|598|595|591|604|602|593|591|14100
1721828700000|2024-07-24 13:45:00|596|592|597|594|599|596|595|592|900
1721829000000|2024-07-24 13:50:00|596|593|593|590|599|596|592|590|4300
1721829300000|2024-07-24 13:55:00|592|588|588|585|593|588|584|582|5200
1721829600000|2024-07-24 14:00:00|587|584|593|590|595|593|586|583|700
1721829900000|2024-07-24 14:05:00|594|591|595|593|596|594|593|590|3100
1721830200000|2024-07-24 14:10:00|594|594|595|593|597|595|592|590|800
1721830500000|2024-07-24 14:15:00|594|592|595|593|596|595|593|591|1800
1721830800000|2024-07-24 14:20:00|596|594|599|596|599|596|594|592|3100
1721831100000|2024-07-24 14:25:00|598|593|595|592|598|594|595|592|11700
1721831400000|2024-07-24 14:30:00|594|591|598|595|599|596|591|590|11200
1721831700000|2024-07-24 14:35:00|597|594|593|590|597|596|592|590|2500
1721832000000|2024-07-24 14:40:00|592|591|589|586|592|591|588|586|2300
1721832300000|2024-07-24 14:45:00|590|587|596|595|596|595|588|587|2300
1721832600000|2024-07-24 14:50:00|595|594|593|590|595|594|592|590|3300
1721832900000|2024-07-24 14:55:00|592|591|590|588|593|592|590|588|600
1721833200000|2024-07-24 15:00:00|589|589|589|586|589|589|589|586|2400
1721833500000|2024-07-24 15:05:00|588|585|583|580|588|586|582|580|2400
1721833800000|2024-07-24 15:10:00|582|581|581|578|583|582|580|578|1600
1721834100000|2024-07-24 15:15:00|582|579|582|579|584|582|579|577|700
1721834400000|2024-07-24 15:20:00|581|578|577|575|582|579|577|575|900
1721834700000|2024-07-24 15:25:00|576|576|582|580|582|581|576|575|800
1721835000000|2024-07-24 15:30:00|581|581|582|581|584|582|580|578|4100
1721835300000|2024-07-24 15:35:00|583|580|580|577|583|581|579|577|900
1721835600000|2024-07-24 15:40:00|579|576|579|577|580|578|578|576|500
1721835900000|2024-07-24 15:45:00|578|578|574|572|579|578|574|572|2700
1721836200000|2024-07-24 15:50:00|573|573|575|573|575|574|573|572|1300
1721836500000|2024-07-24 15:55:00|574|572|573|571|575|573|572|571|1100
1721836800000|2024-07-24 16:00:00|574|572|573|572|577|574|572|570|1500
1721837100000|2024-07-24 16:05:00|572|571|571|570|572|571|571|570|1700
1721837400000|2024-07-24 16:10:00|572|571|572|570|573|572|571|569|1000
1721837700000|2024-07-24 16:15:00|573|571|571|569|573|572|570|568|600
1721838000000|2024-07-24 16:20:00|572|570|575|573|575|573|569|568|2000
1721838300000|2024-07-24 16:25:00|574|574|573|570|575|574|571|569|7400
1721838600000|2024-07-24 16:30:00|572|571|572|571|573|572|571|569|600
1721838900000|2024-07-24 16:35:00|573|569|570|568|573|569|569|568|1000
1721839200000|2024-07-24 16:40:00|569|567|566|565|569|567|566|565|6900
1721839500000|2024-07-24 16:45:00|567|566|569|567|571|569|567|566|1100
1721839800000|2024-07-24 16:50:00|570|568|568|565|570|568|568|565|3400
1721840100000|2024-07-24 16:55:00|567|566|568|567|569|567|567|565|200
1721840400000|2024-07-24 17:00:00|569|568|575|572|575|573|568|566|2400
1721840700000|2024-07-24 17:05:00|574|573|585|583|586|584|573|571|4200
1721841000000|2024-07-24 17:10:00|589|582|602|600|604|602|588|582|8300
1721841300000|2024-07-24 17:15:00|603|603|608|605|612|609|603|601|8600
1721841600000|2024-07-24 17:20:00|610|608|609|606|618|615|609|606|13100
1721841900000|2024-07-24 17:25:00|607|607|605|602|612|610|604|602|5100
1721842200000|2024-07-24 17:30:00|608|603|608|606|610|608|606|602|7200
1721842500000|2024-07-24 17:35:00|609|605|609|607|612|609|607|604|5600
1721842800000|2024-07-24 17:40:00|608|605|606|604|608|605|604|602|5700
1721843100000|2024-07-24 17:45:00|605|602|604|602|605|604|602|600|3500
1721843400000|2024-07-24 17:50:00|605|603|602|600|605|603|602|600|3900
1721843700000|2024-07-24 17:55:00|601|598|602|600|602|601|600|598|3100
1721844000000|2024-07-24 18:00:00|604|601|600|597|604|602|598|595|1200
1721844300000|2024-07-24 18:05:00|599|598|600|597|601|599|599|597|2500
1721844600000|2024-07-24 18:10:00|599|598|599|598|600|599|598|595|2000
1721844900000|2024-07-24 18:15:00|600|599|595|593|603|600|594|592|2300
1721845200000|2024-07-24 18:20:00|594|591|591|589|595|592|590|588|3700
1721845500000|2024-07-24 18:25:00|590|590|585|583|591|590|585|582|4100
1721845800000|2024-07-24 18:30:00|584|584|582|580|585|584|581|580|2700
1721846100000|2024-07-24 18:35:00|581|579|583|581|584|582|581|579|700
1721846400000|2024-07-24 18:40:00|582|580|576|575|582|581|575|574|3300
1721846700000|2024-07-24 18:45:00|578|574|575|573|578|575|574|572|1700
1721847000000|2024-07-24 18:50:00|574|572|575|573|576|574|573|572|300
1721847300000|2024-07-24 18:55:00|574|574|571|568|577|574|571|568|3400
1721847600000|2024-07-24 19:00:00|570|569|571|569|572|570|570|568|2200
1721847900000|2024-07-24 19:05:00|572|570|573|571|574|571|571|569|1300
1721848200000|2024-07-24 19:10:00|574|572|576|574|576|574|574|570|900
1721848500000|2024-07-24 19:15:00|577|575|573|571|577|575|573|570|1700
1721848800000|2024-07-24 19:20:00|574|570|574|572|574|572|573|570|1000
1721849100000|2024-07-24 19:25:00|573|570|570|568|574|572|570|567|2300
1721849400000|2024-07-24 19:30:00|569|567|577|576|577|576|568|567|3200
1721849700000|2024-07-24 19:35:00|576|574|575|573|576|575|574|572|1400
1721850000000|2024-07-24 19:40:00|576|574|575|573|576|575|575|573|3800
1721850300000|2024-07-24 19:45:00|574|572|572|571|574|572|572|570|1700
1721850600000|2024-07-24 19:50:00|571|570|568|567|571|571|568|567|14200
1721850900000|2024-07-24 19:55:00|569|568|573|568|573|568|566|565|6000
1721914200000|2024-07-25 13:30:00|556|551|538|536|556|551|538|534|11200
1721914500000|2024-07-25 13:35:00|539|537|536|533|539|538|534|531|16600
1721914800000|2024-07-25 13:40:00|535|535|545|541|546|542|534|532|6600
1721915100000|2024-07-25 13:45:00|544|540|538|535|544|541|535|533|2800
1721915400000|2024-07-25 13:50:00|537|536|533|531|540|537|533|531|7100
1721915700000|2024-07-25 13:55:00|532|530|524|522|532|530|521|519|10800
1721916000000|2024-07-25 14:00:00|523|521|520|518|524|521|518|516|4700
1721916300000|2024-07-25 14:05:00|521|519|520|517|524|522|519|516|2700
1721916600000|2024-07-25 14:10:00|521|518|522|519|522|520|518|517|6300
1721916900000|2024-07-25 14:15:00|521|520|534|532|535|533|521|519|11400
1721917200000|2024-07-25 14:20:00|533|531|539|536|540|539|533|530|800
1721917500000|2024-07-25 14:25:00|540|537|547|545|547|546|538|536|2900
1721917800000|2024-07-25 14:30:00|546|543|549|546|551|549|546|543|5200
1721918100000|2024-07-25 14:35:00|550|547|551|550|551|550|548|545|1700
1721918400000|2024-07-25 14:40:00|550|549|552|550|553|551|549|546|2900
1721918700000|2024-07-25 14:45:00|553|551|553|550|554|552|551|548|2300
1721919000000|2024-07-25 14:50:00|552|549|554|551|558|555|550|548|4100
1721919300000|2024-07-25 14:55:00|553|550|554|551|556|553|552|550|1500
1721919600000|2024-07-25 15:00:00|553|550|546|545|553|550|546|545|1900
1721919900000|2024-07-25 15:05:00|545|543|548|546|550|547|545|543|3400
1721920200000|2024-07-25 15:10:00|549|547|552|549|554|552|549|546|2900
1721920500000|2024-07-25 15:15:00|550|550|552|550|556|555|550|550|3900
1721920800000|2024-07-25 15:20:00|551|549|548|546|552|549|546|543|1100
1721921100000|2024-07-25 15:25:00|549|545|542|540|549|546|542|540|3000
1721921400000|2024-07-25 15:30:00|543|541|543|540|545|543|541|540|600
1721921700000|2024-07-25 15:35:00|542|541|541|539|545|542|541|539|500
1721922000000|2024-07-25 15:40:00|543|540|537|534|543|541|536|533|3800
1721922300000|2024-07-25 15:45:00|536|533|534|532|537|535|534|531|800
1721922600000|2024-07-25 15:50:00|535|533|536|534|539|536|535|533|2900
1721922900000|2024-07-25 15:55:00|535|533|539|538|539|538|535|533|400
1721923200000|2024-07-25 16:00:00|540|539|545|542|547|544|539|537|3400
1721923500000|2024-07-25 16:05:00|544|543|543|540|546|544|539|536|800
1721923800000|2024-07-25 16:10:00|542|539|543|541|546|544|541|539|3000
1721924100000|2024-07-25 16:15:00|544|542|546|543|546|543|543|540|500
1721924400000|2024-07-25 16:20:00|544|544|546|544|547|545|544|542|1300
1721924700000|2024-07-25 16:25:00|545|543|547|544|547|545|544|542|1700
1721925000000|2024-07-25 16:30:00|548|545|552|549|552|549|547|544|600
1721925300000|2024-07-25 16:35:00|553|550|550|547|554|553|550|547|1500
1721925600000|2024-07-25 16:40:00|551|548|548|546|551|549|548|545|1900
1721925900000|2024-07-25 16:45:00|550|547|548|546|550|548|548|545|400
1721926200000|2024-07-25 16:50:00|550|547|548|546|550|548|548|545|100
1721926500000|2024-07-25 16:55:00|550|547|550|548|550|549|549|547|100
1721926800000|2024-07-25 17:00:00|549|546|549|547|552|550|549|546|2800
1721927100000|2024-07-25 17:05:00|551|546|551|548|553|551|550|546|7700
1721927400000|2024-07-25 17:10:00|550|549|545|543|551|549|545|543|900
1721927700000|2024-07-25 17:15:00|544|542|543|540|545|542|542|540|700
1721928000000|2024-07-25 17:20:00|544|541|541|539|546|543|540|539|3700
1721928300000|2024-07-25 17:25:00|542|540|541|539|543|541|540|538|300
1721928600000|2024-07-25 17:30:00|540|538|543|540|543|541|540|538|4700
1721928900000|2024-07-25 17:35:00|542|541|543|541|544|542|542|539|300
1721929200000|2024-07-25 17:40:00|542|542|543|540|543|542|541|539|600
1721929500000|2024-07-25 17:45:00|544|541|541|540|544|542|541|539|100
1721929800000|2024-07-25 17:50:00|540|539|540|539|542|540|540|539|200
1721930100000|2024-07-25 17:55:00|541|538|541|539|542|540|540|537|1300
1721930400000|2024-07-25 18:00:00|542|540|541|540|543|541|541|539|900
1721930700000|2024-07-25 18:05:00|540|538|542|540|543|541|540|537|1100
1721931000000|2024-07-25 18:10:00|541|539|541|539|543|541|540|538|800
1721931300000|2024-07-25 18:15:00|540|540|541|539|542|540|540|538|600
1721931600000|2024-07-25 18:20:00|540|538|535|534|541|539|535|534|1100
1721931900000|2024-07-25 18:25:00|537|535|535|532|537|535|533|531|3800
1721932200000|2024-07-25 18:30:00|537|533|538|535|538|536|536|533|500
1721932500000|2024-07-25 18:35:00|537|536|535|533|537|536|535|532|500
1721932800000|2024-07-25 18:40:00|536|534|531|530|536|534|531|530|2300
1721933100000|2024-07-25 18:45:00|532|528|526|523|532|528|525|523|3000
1721933400000|2024-07-25 18:50:00|527|524|522|520|527|525|522|520|1200
1721933700000|2024-07-25 18:55:00|521|521|521|520|524|522|521|520|2800
1721934000000|2024-07-25 19:00:00|522|521|523|521|525|523|522|520|5200
1721934300000|2024-07-25 19:05:00|524|522|525|523|526|524|523|522|1500
1721934600000|2024-07-25 19:10:00|524|524|525|524|526|525|524|523|3500
1721934900000|2024-07-25 19:15:00|526|525|526|523|528|525|525|523|5800
1721935200000|2024-07-25 19:20:00|525|524|523|522|526|525|523|521|1700
1721935500000|2024-07-25 19:25:00|524|523|523|521|526|525|523|521|2500
1721935800000|2024-07-25 19:30:00|522|522|522|521|524|522|522|521|2600
1721936100000|2024-07-25 19:35:00|524|522|517|515|524|522|517|515|4500
1721936400000|2024-07-25 19:40:00||516||516||516||516|3900
1721936700000|2024-07-25 19:45:00|516|515|515|513|516|515|515|513|2400
1721937000000|2024-07-25 19:50:00|514|512|512|511|514|512|512|510|10800
1721937300000|2024-07-25 19:55:00|519|510|519|510|519|510|519|510|7600
1722000600000|2024-07-26 13:30:00|547|540|545|543|548|544|540|536|15000
1722000900000|2024-07-26 13:35:00|546|544|551|548|553|551|543|540|6800
1722001200000|2024-07-26 13:40:00|550|547|551|548|555|553|543|540|6300
1722001500000|2024-07-26 13:45:00|550|547|549|546|553|550|545|542|5700
1722001800000|2024-07-26 13:50:00|548|547|554|551|556|554|548|545|10400
1722002100000|2024-07-26 13:55:00|555|553|556|553|561|559|554|552|7700
1722002400000|2024-07-26 14:00:00|555|552|559|557|561|560|554|551|5900
1722002700000|2024-07-26 14:05:00|560|558|554|552|565|562|554|551|6400
1722003000000|2024-07-26 14:10:00|556|554|556|554|563|560|556|553|2600
1722003300000|2024-07-26 14:15:00|557|555|549|546|559|557|548|546|1600
1722003600000|2024-07-26 14:20:00|548|548|551|549|553|550|548|548|1500
1722003900000|2024-07-26 14:25:00|552|550|550|548|553|550|548|546|1200
1722004200000|2024-07-26 14:30:00|549|546|536|535|549|546|535|532|3400
1722004500000|2024-07-26 14:35:00|535|534|535|533|536|534|533|532|5200
1722004800000|2024-07-26 14:40:00|536|534|537|535|538|536|535|533|4200
1722005100000|2024-07-26 14:45:00|536|536|538|536|540|537|536|536|400
1722005400000|2024-07-26 14:50:00|537|535|537|535|538|536|536|534|3300
1722005700000|2024-07-26 14:55:00|538|534|542|539|544|541|537|534|2700
1722006000000|2024-07-26 15:00:00|541|540|545|543|545|544|541|539|4100
1722006300000|2024-07-26 15:05:00|544|541|543|541|547|545|543|541|3400
1722006600000|2024-07-26 15:10:00|542|539|540|538|542|540|540|538|1100
1722006900000|2024-07-26 15:15:00|539|537|540|537|541|539|537|536|4700
1722007200000|2024-07-26 15:20:00|539|538|543|541|543|541|539|537|200
1722007500000|2024-07-26 15:25:00|544|542|540|538|546|542|540|538|1500
1722007800000|2024-07-26 15:30:00|541|539|538|536|542|539|538|536|1400
1722008100000|2024-07-26 15:35:00|537|535|536|535|539|537|536|535|1800
1722008400000|2024-07-26 15:40:00|537|533|536|534|537|535|535|533|2100
1722008700000|2024-07-26 15:45:00|535|533|535|533|535|533|533|530|2200
1722009000000|2024-07-26 15:50:00|536|532|535|533|536|533|534|532|600
1722009300000|2024-07-26 15:55:00|534|534|535|532|536|535|534|532|1200
1722009600000|2024-07-26 16:00:00|536|533|536|535|536|535|536|533|3200
1722009900000|2024-07-26 16:05:00|535|533|535|534|536|535|535|533|7000
1722010200000|2024-07-26 16:10:00|534|532|533|531|534|532|532|530|900
1722010500000|2024-07-26 16:15:00|532|532|532|530|532|532|532|530|2900
1722010800000|2024-07-26 16:20:00|533||531||533||531||2000
1722011100000|2024-07-26 16:25:00|532|531|531|530|532|531|531|530|200
1722011400000|2024-07-26 16:30:00|532|531|535|532|538|537|531|531|2700
1722011700000|2024-07-26 16:35:00|534|533|534|533|535|534|534|532|100
1722012000000|2024-07-26 16:40:00|535|532|535|532|535|534|533|531|900
1722012300000|2024-07-26 16:45:00|537|533|533|531|537|536|533|531|1900
1722012600000|2024-07-26 16:50:00|532|530|532|530|533|532|532|530|2400
1722012900000|2024-07-26 16:55:00|531|528|530|527|531|528|530|527|1400
1722013200000|2024-07-26 17:00:00|529|528|530|528|530|528|529|527|900
1722013500000|2024-07-26 17:05:00|529|527|529|527|530|528|529|527|1200
1722013800000|2024-07-26 17:10:00|530|528|530|527|530|528|529|527|600
1722014100000|2024-07-26 17:15:00|529|528|529|527|530|528|529|527|100
1722014400000|2024-07-26 17:20:00|530|528|530|528|530|528|529|527|0
1722014700000|2024-07-26 17:25:00|531|530|535|533|535|533|531|529|400
1722015000000|2024-07-26 17:30:00|536|534|530|529|536|534|530|529|300
1722015300000|2024-07-26 17:35:00|529|528|528|526|529|528|528|526|2500
1722015600000|2024-07-26 17:40:00|529|527|529|526|529|527|528|526|100
1722015900000|2024-07-26 17:45:00|528|527|531|527|532|530|528|527|2600
1722016200000|2024-07-26 17:50:00|530|528|532|530|532|531|530|528|600
1722016500000|2024-07-26 17:55:00|531|531|531|529|532|531|531|528|0
1722016800000|2024-07-26 18:00:00|530|528|531|529|532|530|530|528|500
1722017100000|2024-07-26 18:05:00|532|528|532|531|532|531|531|528|1100
1722017400000|2024-07-26 18:10:00|533|530|532|530|535|532|532|530|500
1722017700000|2024-07-26 18:15:00|531|531|532|530|532|531|531|529|900
1722018000000|2024-07-26 18:20:00|531||531||532||531||6700
1722018300000|2024-07-26 18:25:00|532|531|531|530|532|531|531|530|3800
1722018600000|2024-07-26 18:30:00|529|528|528|526|529|528|528|526|4200
1722018900000|2024-07-26 18:35:00|527||528||528||527||1800
1722019200000|2024-07-26 18:40:00|527|525|528|525|528|527|527|525|3400
1722019500000|2024-07-26 18:45:00|527|526|528|526|528|526|527|526|0
1722019800000|2024-07-26 18:50:00|527||528||528||527||0
1722020100000|2024-07-26 18:55:00|527||527||528||527||700
1722020400000|2024-07-26 19:00:00|526|525|525|522|526|525|525|522|1600
1722020700000|2024-07-26 19:05:00|524|523|525|523|525|523|524|522|300
1722021000000|2024-07-26 19:10:00|526|524|526|525|527|525|525|524|400
1722021300000|2024-07-26 19:15:00|525|524|525|523|526|524|525|523|2200
1722021600000|2024-07-26 19:20:00|526|524|528|526|528|526|526|524|400
1722021900000|2024-07-26 19:25:00|527|527|531|529|531|529|527|527|500
1722022200000|2024-07-26 19:30:00|530|530|526|525|534|532|526|525|7300
1722022500000|2024-07-26 19:35:00|527|526|526|525|527|526|526|525|5600
1722022800000|2024-07-26 19:40:00|527|526|528|526|528|526|526|525|5700
1722023100000|2024-07-26 19:45:00|527|525|528|526|528|527|527|525|400
1722023400000|2024-07-26 19:50:00|527|525|526|524|527|525|523|522|6200
1722023700000|2024-07-26 19:55:00|525|523|530|522|530|524|524|522|9500
1722259800000|2024-07-29 13:30:00|550|544|565|562|570|568|548|544|15500
1722260100000|2024-07-29 13:35:00|567|563|558|555|570|569|556|554|15900
1722260400000|2024-07-29 13:40:00|557|554|546|545|558|554|545|543|4100
1722260700000|2024-07-29 13:45:00|547|546|548|545|550|548|544|543|8700
1722261000000|2024-07-29 13:50:00|549|546|550|547|555|552|548|546|4400
1722261300000|2024-07-29 13:55:00|549|548|553|551|555|552|549|547|2400
1722261600000|2024-07-29 14:00:00|554|550|549|547|554|553|547|545|3500
1722261900000|2024-07-29 14:05:00|550|546|540|539|550|548|540|539|10800
1722262200000|2024-07-29 14:10:00|539|537|535|532|539|538|535|532|6300
1722262500000|2024-07-29 14:15:00|537|533|535|533|537|535|534|533|1900
1722262800000|2024-07-29 14:20:00|536|534|536|534|538|537|535|533|1400
1722263100000|2024-07-29 14:25:00|537|535|535|534|538|535|534|533|4200
1722263400000|2024-07-29 14:30:00|534|533|533|530|535|533|532|530|12900
1722263700000|2024-07-29 14:35:00|532|531|532|530|533|532|532|530|1300
1722264000000|2024-07-29 14:40:00|533|531|531|530|534|531|531|530|500
1722264300000|2024-07-29 14:45:00|530|529|528|526|531|529|526|525|6800
1722264600000|2024-07-29 14:50:00|527|525|524|522|528|526|524|522|6600
1722264900000|2024-07-29 14:55:00|525|523|526|524|528|526|524|523|4600
1722265200000|2024-07-29 15:00:00|525|523|524|523|527|525|524|523|2200
1722265500000|2024-07-29 15:05:00|526|522|522|520|526|524|522|520|2600
1722265800000|2024-07-29 15:10:00|521|521|523|521|523|522|521|520|2900
1722266100000|2024-07-29 15:15:00|522|520|522|520|523|521|521|520|2200
1722266400000|2024-07-29 15:20:00|523|521|524|523|525|523|523|520|800
1722266700000|2024-07-29 15:25:00|526|524|526|524|527|526|525|523|1300
1722267000000|2024-07-29 15:30:00|525|522|522|520|526|522|522|520|1400
1722267300000|2024-07-29 15:35:00|523|521|527|525|528|525|523|520|1400
1722267600000|2024-07-29 15:40:00|528|526|528|526|528|526|526|525|1200
1722267900000|2024-07-29 15:45:00|527|525|527|525|528|526|526|525|1700
1722268200000|2024-07-29 15:50:00|526|526|524|522|527|526|524|522|1600
1722268500000|2024-07-29 15:55:00|525|523|525|524|526|525|525|522|3300
1722268800000|2024-07-29 16:00:00|524|523|526|523|526|524|523|522|2900
1722269100000|2024-07-29 16:05:00|525|524|526|524|526|525|525|523|0
1722269400000|2024-07-29 16:10:00|525|525|525|524|526|525|525|523|500
1722269700000|2024-07-29 16:15:00|526|523|526|524|527|525|526|523|500
1722270000000|2024-07-29 16:20:00|525|523|526|523|526|525|525|523|1000
1722270300000|2024-07-29 16:25:00|525|524|522|519|525|524|521|519|2600
1722270600000|2024-07-29 16:30:00|521|520|519|518|522|520|519|516|500
1722270900000|2024-07-29 16:35:00||517||518||518||517|0
1722271200000|2024-07-29 16:40:00|521|519|521|519|522|520|520|518|700
1722271500000|2024-07-29 16:45:00|522|520|521|519|523|521|521|519|300
1722271800000|2024-07-29 16:50:00|520|518|520|518|520|519|519|517|1700
1722272100000|2024-07-29 16:55:00|522|519|518|516|522|520|517|515|2400
1722272400000|2024-07-29 17:00:00|517|515|518|517|519|517|517|515|100
1722272700000|2024-07-29 17:05:00|519|518|520|518|521|519|519|517|200
1722273000000|2024-07-29 17:10:00|521|519|520|518|521|519|520|518|500
1722273300000|2024-07-29 17:15:00|521|519|519|517|521|519|518|517|1600
1722273600000|2024-07-29 17:20:00|518|516|517|515|518|516|517|515|1600
1722273900000|2024-07-29 17:25:00|516|516|515|514|517|516|515|513|1500
1722274200000|2024-07-29 17:30:00|516|513|516|514|517|515|516|513|200
1722274500000|2024-07-29 17:35:00|517|515|517|515|517|515|517|514|400
1722274800000|2024-07-29 17:40:00|516|516|517|515|517|516|516|515|0
1722275100000|2024-07-29 17:45:00|516||517||517||516||0
1722275400000|2024-07-29 17:50:00|516|514|516|514|517|515|515|514|100
1722275700000|2024-07-29 17:55:00|515||515||516||515||0
1722276000000|2024-07-29 18:00:00|514|513|515|514|515|514|514|513|1200
1722276300000|2024-07-29 18:05:00|516|513|515|514|517|515|515|513|400
1722276600000|2024-07-29 18:10:00|516|515|516|515|517|515|516|514|200
1722276900000|2024-07-29 18:15:00|517|514|516|515|517|515|515|513|900
1722277200000|2024-07-29 18:20:00||514||514||514||514|600
1722277500000|2024-07-29 18:25:00|517|515|515|513|517|515|515|513|300
1722277800000|2024-07-29 18:30:00|514|512|514|513|514|513|513|512|1700
1722278100000|2024-07-29 18:35:00|513|512|513|512|513|512|513|512|1200
1722278400000|2024-07-29 18:40:00|514|513|514|513|515|513|514|513|100
1722278700000|2024-07-29 18:45:00|513|512|512|511|513|512|512|511|3600
1722279000000|2024-07-29 18:50:00|511|510|511|510|511|510|511|510|1300
1722279300000|2024-07-29 18:55:00|512|511|512|510|512|511|512|510|500
1722279600000|2024-07-29 19:00:00|511|511|513|512|514|512|511|511|1500
1722279900000|2024-07-29 19:05:00|514|511|512|511|514|512|512|511|400
1722280200000|2024-07-29 19:10:00|511|510|511|510|512|510|511|510|800
1722280500000|2024-07-29 19:15:00|512|509|510|509|512|510|510|509|1300
1722280800000|2024-07-29 19:20:00|511|510|511|510|512|510|511|510|900
1722281100000|2024-07-29 19:25:00|512|511|512|510|512|511|511|510|1700
1722281400000|2024-07-29 19:30:00|511|511|514|513|515|514|511|510|3000
1722281700000|2024-07-29 19:35:00|515|514|514|513|515|514|513|511|1300
1722282000000|2024-07-29 19:40:00|516|515|516|515|517|516|516|515|7500
1722282300000|2024-07-29 19:45:00|515|514|514|513|516|514|514|513|1800
1722282600000|2024-07-29 19:50:00|513|512|513|512|513|513|513|512|4200
1722282900000|2024-07-29 19:55:00|512|511|511|508|512|511|511|508|10100
1722346200000|2024-07-30 13:30:00|510|507|514|511|514|512|508|506|3300
1722346500000|2024-07-30 13:35:00|513|512|515|513|517|514|513|511|5400
1722346800000|2024-07-30 13:40:00|516|515|517|515|518|516|515|513|4900
1722347100000|2024-07-30 13:45:00|516|513|515|513|518|516|515|512|900
1722347400000|2024-07-30 13:50:00|516|514|517|514|518|516|515|513|10000
1722347700000|2024-07-30 13:55:00|516|513|514|511|516|515|513|510|300
1722348000000|2024-07-30 14:00:00|513|510|511|509|513|510|507|505|2700
1722348300000|2024-07-30 14:05:00|512|510|512|509|515|513|511|509|1700
1722348600000|2024-07-30 14:10:00|511|510|513|511|513|511|510|508|300
1722348900000|2024-07-30 14:15:00|512|510|513|511|514|513|512|510|1300
1722349200000|2024-07-30 14:20:00|514|512|513|510|514|512|510|508|1900
1722349500000|2024-07-30 14:25:00|512|509|510|508|514|511|510|508|100
1722349800000|2024-07-30 14:30:00|509|507|507|506|510|507|507|506|1000
1722350100000|2024-07-30 14:35:00|506|505|507|504|509|507|505|504|2800
1722350400000|2024-07-30 14:40:00|506|505|507|505|508|506|506|504|2500
1722350700000|2024-07-30 14:45:00|509|506|507|505|509|507|507|505|300
1722351000000|2024-07-30 14:50:00|506|506|504|503|506|506|504|502|2800
1722351300000|2024-07-30 14:55:00|506|504|504|502|506|504|504|502|200
1722351600000|2024-07-30 15:00:00|503|501|498|497|503|501|497|495|10900
1722351900000|2024-07-30 15:05:00|497|495|497|496|498|496|495|494|4400
1722352200000|2024-07-30 15:10:00|498|495|500|499|501|499|497|494|1300
1722352500000|2024-07-30 15:15:00|501|498|501|499|503|500|500|498|2900
1722352800000|2024-07-30 15:20:00|502|500|503|501|503|501|502|499|1100
1722353100000|2024-07-30 15:25:00|502|502|504|502|504|502|502|501|1400
1722353400000|2024-07-30 15:30:00|503|501|501|500|504|502|501|500|2000
1722353700000|2024-07-30 15:35:00|500|497|499|497|500|498|499|497|300
1722354000000|2024-07-30 15:40:00|500|498|499|498|500|498|499|497|2300
1722354300000|2024-07-30 15:45:00|498|497|500|498|501|499|498|497|1200
1722354600000|2024-07-30 15:50:00|499|499|503|501|503|501|499|498|4100
1722354900000|2024-07-30 15:55:00|502|500|502|500|503|501|501|499|1500
1722355200000|2024-07-30 16:00:00|503|501|502|500|504|503|500|498|3300
1722355500000|2024-07-30 16:05:00|501|499|501|500|502|501|501|499|300
1722355800000|2024-07-30 16:10:00|502|501|502|500|502|501|501|499|800
1722356100000|2024-07-30 16:15:00|501|499|501|500|501|500|500|498|200
1722356400000|2024-07-30 16:20:00|500|499|499|498|500|499|499|497|500
1722356700000|2024-07-30 16:25:00|500|499|502|501|502|501|499|498|1000
1722357000000|2024-07-30 16:30:00|503|500|499|497|503|501|498|497|600
1722357300000|2024-07-30 16:35:00|498|496|501|499|501|499|497|496|1500
1722357600000|2024-07-30 16:40:00|500|498|498|497|503|501|498|496|900
1722357900000|2024-07-30 16:45:00|499|498|498|496|500|498|498|496|200
1722358200000|2024-07-30 16:50:00|499|497|494|491|499|497|494|491|2300
1722358500000|2024-07-30 16:55:00|493|492|493|492|495|493|493|491|100
1722358800000|2024-07-30 17:00:00|494|490|493|492|494|492|493|490|3500
1722359100000|2024-07-30 17:05:00|494|491|495|493|496|494|493|491|1500
1722359400000|2024-07-30 17:10:00|494|494|494|493|495|494|494|492|1200
1722359700000|2024-07-30 17:15:00|495|494|494|493|495|494|494|492|2000
1722360000000|2024-07-30 17:20:00|493|492|495|494|496|494|493|492|2100
1722360300000|2024-07-30 17:25:00|496|493|495|494|496|494|494|492|100
1722360600000|2024-07-30 17:30:00|494|493|496|495|496|495|494|493|700
1722360900000|2024-07-30 17:35:00|495|494|497|495|497|496|495|494|1000
1722361200000|2024-07-30 17:40:00|496|494|497|496|498|496|496|494|400
1722361500000|2024-07-30 17:45:00|498|497|499|497|499|497|497|495|2800
1722361800000|2024-07-30 17:50:00|498|496|497|496|499|497|497|495|100
1722362100000|2024-07-30 17:55:00|498|495|499|497|500|497|498|495|100
1722362400000|2024-07-30 18:00:00|498|496|497|495|499|497|497|495|200
1722362700000|2024-07-30 18:05:00|498|496|498|496|499|497|498|496|100
1722363000000|2024-07-30 18:10:00|499|497|499|498|500|498|498|497|700
1722363300000|2024-07-30 18:15:00|500|497|500|498|500|498|499|497|1100
1722363600000|2024-07-30 18:20:00|499|499|500|498|500|499|499|498|300
1722363900000|2024-07-30 18:25:00|499|497|499|497|500|498|498|496|200
1722364200000|2024-07-30 18:30:00|498|498|499|497|499|498|498|497|300
1722364500000|2024-07-30 18:35:00|498|498|499|496|499|498|498|496|100
1722364800000|2024-07-30 18:40:00|500|497|500|498|500|498|500|497|1400
1722365100000|2024-07-30 18:45:00|499|497|497|496|499|497|497|496|200
1722365400000|2024-07-30 18:50:00|498|497|497|495|498|497|497|495|1400
1722365700000|2024-07-30 18:55:00||496||496||496||495|400
1722366000000|2024-07-30 19:00:00|498|495|497|496|498|496|497|495|500
1722366300000|2024-07-30 19:05:00|498|497|499|497|499|498|498|497|1500
1722366600000|2024-07-30 19:10:00|498|496|497|495|498|496|497|495|900
1722366900000|2024-07-30 19:15:00||496||496||496||496|100
1722367200000|2024-07-30 19:20:00|496|495|498|497|499|498|496|495|900
1722367500000|2024-07-30 19:25:00|497|496|499|497|500|498|497|496|800
1722367800000|2024-07-30 19:30:00|498|498|498|497|499|498|498|497|1000
1722368100000|2024-07-30 19:35:00|||||||||4900
1722368400000|2024-07-30 19:40:00|497|496|498|497|499|497|497|496|5000
1722368700000|2024-07-30 19:45:00|499|498|499|498|499|498|499|497|800
1722369000000|2024-07-30 19:50:00|500|499|499|497|500|499|499|497|5100
1722369300000|2024-07-30 19:55:00|498|498|498|495|498|498|498|495|2600
1722432600000|2024-07-31 13:30:00|503|498|513|510|515|513|503|498|11700
1722432900000|2024-07-31 13:35:00|512|508|525|523|525|523|511|508|6500
1722433200000|2024-07-31 13:40:00|526|525|527|525|529|526|524|522|12900
1722433500000|2024-07-31 13:45:00|526|526|528|525|533|530|526|524|10500
1722433800000|2024-07-31 13:50:00|527|524|521|519|527|524|517|515|3900
1722434100000|2024-07-31 13:55:00|523|521|518|516|523|521|517|515|4100
1722434400000|2024-07-31 14:00:00|519|517|523|520|523|521|518|516|6700
1722434700000|2024-07-31 14:05:00|522|519|520|518|523|520|519|518|2800
1722435000000|2024-07-31 14:10:00|521|519|519|517|522|519|516|515|1800
1722435300000|2024-07-31 14:15:00|518|516|522|520|524|521|518|516|2300
1722435600000|2024-07-31 14:20:00|523|519|519|517|523|520|517|516|1400
1722435900000|2024-07-31 14:25:00|518|516|517|514|518|516|515|513|2500
1722436200000|2024-07-31 14:30:00|518|515|524|523|524|523|517|515|10000
1722436500000|2024-07-31 14:35:00|525|522|530|527|530|528|524|522|5100
1722436800000|2024-07-31 14:40:00|529|526|522|520|529|526|521|520|300
1722437100000|2024-07-31 14:45:00|521|521|521|519|523|521|520|518|800
1722437400000|2024-07-31 14:50:00|520|518|519|518|523|520|518|517|600
1722437700000|2024-07-31 14:55:00|520|517|522|519|522|520|520|517|1100
1722438000000|2024-07-31 15:00:00|521|520|522|521|522|521|521|519|200
1722438300000|2024-07-31 15:05:00|521|520|521|519|522|521|520|518|900
1722438600000|2024-07-31 15:10:00|522|520|525|523|525|524|521|519|3500
1722438900000|2024-07-31 15:15:00|524|522|522|520|524|522|521|519|200
1722439200000|2024-07-31 15:20:00|521|521|522|520|522|521|520|518|600
1722439500000|2024-07-31 15:25:00|523|521|523|521|525|523|523|521|900
1722439800000|2024-07-31 15:30:00|524|520|522|520|524|521|521|520|600
1722440100000|2024-07-31 15:35:00|523|521|523|522|524|522|523|520|300
1722440400000|2024-07-31 15:40:00|522|521|524|522|524|523|522|520|1200
1722440700000|2024-07-31 15:45:00|523|520|524|522|524|522|522|520|300
1722441000000|2024-07-31 15:50:00|523|523|524|522|525|523|523|522|600
1722441300000|2024-07-31 15:55:00|525|523|524|522|525|523|523|522|400
1722441600000|2024-07-31 16:00:00|525|523|524|523|525|524|524|523|2800
1722441900000|2024-07-31 16:05:00|523|522|525|524|525|524|523|522|3600
1722442200000|2024-07-31 16:10:00|526||526||526||525||16200
1722442500000|2024-07-31 16:15:00|525|525|526|524|528|526|525|524|400
1722442800000|2024-07-31 16:20:00|525|523|525|523|526|524|525|523|1000
1722443100000|2024-07-31 16:25:00|524|522|520|519|524|522|520|519|1900
1722443400000|2024-07-31 16:30:00|519|518|520|518|520|518|519|518|400
1722443700000|2024-07-31 16:35:00|519|519|519|517|520|519|518|517|600
1722444000000|2024-07-31 16:40:00|520|518|522|520|522|520|519|518|2300
1722444300000|2024-07-31 16:45:00|521|521|521|520|522|521|521|520|700
1722444600000|2024-07-31 16:50:00|522|521|522|520|523|521|521|519|800
1722444900000|2024-07-31 16:55:00|521|519|521|519|521|519|519|518|700
1722445200000|2024-07-31 17:00:00|520|520|523|521|523|521|520|520|3200
1722445500000|2024-07-31 17:05:00|524|522|522|521|524|522|522|521|600
1722445800000|2024-07-31 17:10:00|523|522|524|522|524|522|523|522|1000
1722446100000|2024-07-31 17:15:00|523|523|524|522|524|523|523|522|300
1722446400000|2024-07-31 17:20:00|523|521|523|521|523|521|522|521|1000
1722446700000|2024-07-31 17:25:00|522|520|521|520|522|520|520|518|1900
1722447000000|2024-07-31 17:30:00|520|519|521|519|521|520|520|518|800
1722447300000|2024-07-31 17:35:00|520|518|520|518|521|520|520|518|400
1722447600000|2024-07-31 17:40:00|521|519|523|521|523|521|520|518|1200
1722447900000|2024-07-31 17:45:00|522|522|522|520|522|522|522|520|600
1722448200000|2024-07-31 17:50:00|523|521|523|522|523|522|523|520|500
1722448500000|2024-07-31 17:55:00|522|520|521|518|523|521|520|518|900
1722448800000|2024-07-31 18:00:00|520|519|517|516|521|519|517|516|1700
1722449100000|2024-07-31 18:05:00|518|517|517|515|518|517|516|515|1500
1722449400000|2024-07-31 18:10:00|516|514|516|515|518|516|515|514|1000
1722449700000|2024-07-31 18:15:00|515|514|515|513|515|515|514|512|1000
1722450000000|2024-07-31 18:20:00|514|512|511|510|515|512|511|510|1600
1722450300000|2024-07-31 18:25:00|510|509|510|509|512|509|510|509|3200
1722450600000|2024-07-31 18:30:00|511|510|515|513|515|514|510|509|2100
1722450900000|2024-07-31 18:35:00|514|512|516|514|518|516|513|512|1100
1722451200000|2024-07-31 18:40:00|517|515|522|521|522|521|517|514|5000
1722451500000|2024-07-31 18:45:00|523|520|526|524|526|524|521|519|3700
1722451800000|2024-07-31 18:50:00|525|525|530|528|530|529|525|525|13400
1722452100000|2024-07-31 18:55:00|529|527|532|530|532|531|529|527|3400
1722452400000|2024-07-31 19:00:00|531|528|533|531|534|533|529|528|10400
1722452700000|2024-07-31 19:05:00|534|532|531|529|534|532|531|529|800
1722453000000|2024-07-31 19:10:00|532|530|530|529|533|531|530|528|2700
1722453300000|2024-07-31 19:15:00|531|528|528|526|532|531|527|525|2100
1722453600000|2024-07-31 19:20:00|529|527|523|521|530|529|523|521|1400
1722453900000|2024-07-31 19:25:00|524|522|521|519|524|522|520|519|2600
1722454200000|2024-07-31 19:30:00|522|520|522|520|522|521|519|517|3000
1722454500000|2024-07-31 19:35:00|523|521|525|524|527|525|523|521|1900
1722454800000|2024-07-31 19:40:00|526|525|520|518|527|526|520|518|4200
1722455100000|2024-07-31 19:45:00|519|517|514|513|519|517|512|511|11300
1722455400000|2024-07-31 19:50:00|516|514|504|502|517|514|502|501|17800
1722455700000|2024-07-31 19:55:00|503|501|507|502|507|503|502|501|11000
1722519000000|2024-08-01 13:30:00|510|507|506|503|510|507|500|498|9600
1722519300000|2024-08-01 13:35:00|505|504|499|498|507|504|499|498|8400
1722519600000|2024-08-01 13:40:00|500|499|502|500|504|502|499|499|600
1722519900000|2024-08-01 13:45:00|503|501|503|501|504|501|499|498|1600
1722520200000|2024-08-01 13:50:00|502|500|503|501|504|502|500|498|3700
1722520500000|2024-08-01 13:55:00|502|502|504|501|506|504|502|501|1200
1722520800000|2024-08-01 14:00:00|503|500|500|498|503|500|498|497|8500
1722521100000|2024-08-01 14:05:00|499|496|497|495|499|497|496|495|9100
1722521400000|2024-08-01 14:10:00|498|496|502|500|503|501|498|496|2800
1722521700000|2024-08-01 14:15:00|501|498|498|496|501|499|497|495|2300
1722522000000|2024-08-01 14:20:00|497|497|496|494|497|497|494|493|2600
1722522300000|2024-08-01 14:25:00|495|493|494|493|496|494|494|493|800
1722522600000|2024-08-01 14:30:00|493|492|496|494|496|494|492|490|4100
1722522900000|2024-08-01 14:35:00|495|493|498|495|498|496|494|492|2400
1722523200000|2024-08-01 14:40:00|497|496|497|496|498|497|496|495|1500
1722523500000|2024-08-01 14:45:00|498|495|493|491|498|496|493|491|2600
1722523800000|2024-08-01 14:50:00|494|492|489|488|495|494|488|487|4500
1722524100000|2024-08-01 14:55:00|490|487|490|488|493|491|488|487|2700
1722524400000|2024-08-01 15:00:00|491|489|487|486|491|489|487|486|3300
1722524700000|2024-08-01 15:05:00|488|487|488|487|490|488|487|486|400
1722525000000|2024-08-01 15:10:00|489|488|486|484|489|488|485|484|3900
1722525300000|2024-08-01 15:15:00|487|485|486|483|490|488|485|483|1400
1722525600000|2024-08-01 15:20:00|485|484|482|481|486|484|482|481|1600
1722525900000|2024-08-01 15:25:00|483|482|482|481|483|482|482|481|2500
1722526200000|2024-08-01 15:30:00|483||482||483||482||8600
1722526500000|2024-08-01 15:35:00|||||||||2900
1722526800000|2024-08-01 15:40:00|||||||||12400
1722527100000|2024-08-01 15:45:00|||||||||4100
1722527400000|2024-08-01 15:50:00|483|482|482|481|484|483|482|481|10900
1722527700000|2024-08-01 15:55:00|483|482|482|481|484|483|482|481|1400
1722528000000|2024-08-01 16:00:00|481|480|483|481|483|482|481|480|2200
1722528300000|2024-08-01 16:05:00|482|482|484|482|486|484|482|481|1700
1722528600000|2024-08-01 16:10:00|483|481|484|483|484|483|482|481|2300
1722528900000|2024-08-01 16:15:00|485|484|482|481|485|484|482|481|3800
1722529200000|2024-08-01 16:20:00|481|480|481|480|481|480|481|480|1000
1722529500000|2024-08-01 16:25:00|479|478|480|478|480|479|479|478|1900
1722529800000|2024-08-01 16:30:00|479|479|478|477|480|479|478|477|300
1722530100000|2024-08-01 16:35:00|477|475|475|474|478|476|475|474|3900
1722530400000|2024-08-01 16:40:00|476|473|474|473|476|474|474|473|3800
1722530700000|2024-08-01 16:45:00|473|472|473|472|474|472|473|472|1200
1722531000000|2024-08-01 16:50:00|472|471|473|472|474|472|472|471|5400
1722531300000|2024-08-01 16:55:00|474|471|473|471|475|474|473|471|400
1722531600000|2024-08-01 17:00:00|472|472|472|470|472|472|471|470|2300
1722531900000|2024-08-01 17:05:00|471|471|470|469|471|471|470|469|2000
1722532200000|2024-08-01 17:10:00|471|468|470|468|471|469|469|468|2100
1722532500000|2024-08-01 17:15:00|469|469|472|470|472|471|469|468|1200
1722532800000|2024-08-01 17:20:00|471|469|471|469|472|471|470|468|600
1722533100000|2024-08-01 17:25:00|470|470|472|471|472|471|469|468|1500
1722533400000|2024-08-01 17:30:00|471|470|470|468|471|471|470|468|800
1722533700000|2024-08-01 17:35:00|469|467|468|467|469|467|468|466|1500
1722534000000|2024-08-01 17:40:00|467|466|466|465|469|467|466|465|5100
1722534300000|2024-08-01 17:45:00|467|466|467|465|467|466|466|465|300
1722534600000|2024-08-01 17:50:00|468|466|471|469|471|469|467|465|1800
1722534900000|2024-08-01 17:55:00|470|470|472|471|473|472|470|469|1700
1722535200000|2024-08-01 18:00:00|473|472|471|469|474|472|471|469|5100
1722535500000|2024-08-01 18:05:00|470|470|469|468|472|470|469|468|1100
1722535800000|2024-08-01 18:10:00|470||469||470||469||500
1722536100000|2024-08-01 18:15:00|470|469|468|467|470|469|468|466|3100
1722536400000|2024-08-01 18:20:00|469|468|471|470|473|471|469|467|800
1722536700000|2024-08-01 18:25:00|472|469|471|470|472|470|470|468|8200
1722537000000|2024-08-01 18:30:00|470|469|470|469|471|470|470|468|1100
1722537300000|2024-08-01 18:35:00|471|468|473|471|475|473|471|468|8700
1722537600000|2024-08-01 18:40:00|472|470|470|468|473|471|470|468|600
1722537900000|2024-08-01 18:45:00|468|467|468|467|469|467|468|466|1100
1722538200000|2024-08-01 18:50:00|469|466|465|464|469|466|465|464|1200
1722538500000|2024-08-01 18:55:00|466|465|466|465|467|466|466|464|800
1722538800000|2024-08-01 19:00:00|467|464|466|465|467|466|466|464|700
1722539100000|2024-08-01 19:05:00|465|464|466|464|466|465|465|464|200
1722539400000|2024-08-01 19:10:00|464|465|466|464|466|465|464|463|2100
1722539700000|2024-08-01 19:15:00|465|463|465|464|466|465|464|462|2600
1722540000000|2024-08-01 19:20:00|466|463|468|466|469|467|466|463|3500
1722540300000|2024-08-01 19:25:00|467|467|469|467|469|467|467|466|4500
1722540600000|2024-08-01 19:30:00|468|469|469|468|471|470|468|468|2300
1722540900000|2024-08-01 19:35:00|468|467|468|467|468|467|468|467|500
1722541200000|2024-08-01 19:40:00|467|466|467|466|467|466|467|466|3900
1722541500000|2024-08-01 19:45:00|468|467|471|469|471|470|468|467|3900
1722541800000|2024-08-01 19:50:00|470|470|468|466|471|470|468|466|2100
1722542100000|2024-08-01 19:55:00|469|467|475|468|475|469|469|466|7400
1722605400000|2024-08-02 13:30:00|467|460|448|446|469|465|448|445|6900
1722605700000|2024-08-02 13:35:00|449|447|456|454|456|455|448|446|8800
1722606000000|2024-08-02 13:40:00|455|455|454|452|457|456|454|452|1300
1722606300000|2024-08-02 13:45:00|456|453|454|452|459|457|452|450|3300
1722606600000|2024-08-02 13:50:00|455|453|457|456|459|457|454|453|9300
1722606900000|2024-08-02 13:55:00|459|455|464|462|465|462|458|455|6100
1722607200000|2024-08-02 14:00:00|465|463|461|459|466|465|461|458|7300
1722607500000|2024-08-02 14:05:00|460|458|457|455|460|459|456|454|5200
1722607800000|2024-08-02 14:10:00|456|454|457|455|460|458|455|453|2400
1722608100000|2024-08-02 14:15:00|458|456|458|456|462|460|456|454|1200
1722608400000|2024-08-02 14:20:00|459|455|457|455|459|458|456|455|1500
1722608700000|2024-08-02 14:25:00|458|456|459|457|461|459|458|455|3600
1722609000000|2024-08-02 14:30:00|458|456|453|451|459|457|452|451|2300
1722609300000|2024-08-02 14:35:00|452|450|449|448|453|450|449|448|2500
1722609600000|2024-08-02 14:40:00|450|449|448|447|450|449|448|447|8500
1722609900000|2024-08-02 14:45:00|447|445|451|449|451|450|447|445|9300
1722610200000|2024-08-02 14:50:00|450|448|442|440|451|448|442|440|5800
1722610500000|2024-08-02 14:55:00|443|441|436|435|443|441|436|435|7100
1722610800000|2024-08-02 15:00:00|437|436|437|435|441|438|436|435|6900
1722611100000|2024-08-02 15:05:00|438|436|436|435|438|436|435|434|6900
1722611400000|2024-08-02 15:10:00|437|434|435|433|439|437|433|432|9600
1722611700000|2024-08-02 15:15:00|436|434|436|435|438|437|436|434|5700
1722612000000|2024-08-02 15:20:00|435|433|436|435|436|435|433|431|5200
1722612300000|2024-08-02 15:25:00|437|434|437|435|438|437|436|434|2300
1722612600000|2024-08-02 15:30:00|436|436|440|438|440|439|436|435|3400
1722612900000|2024-08-02 15:35:00|439|437|442|439|443|442|439|437|3500
1722613200000|2024-08-02 15:40:00|441|440|446|444|446|445|440|439|2500
1722613500000|2024-08-02 15:45:00|447|445|445|444|447|445|443|442|9500
1722613800000|2024-08-02 15:50:00|446|445|442|440|447|446|442|440|8700
1722614100000|2024-08-02 15:55:00|443|441|445|443|449|448|443|440|10900
1722614400000|2024-08-02 16:00:00|446|444|445|444|446|444|442|440|1000
1722614700000|2024-08-02 16:05:00|446|445|444|443|447|445|444|442|1600
1722615000000|2024-08-02 16:10:00|443|440|440|438|443|441|440|438|2000
1722615300000|2024-08-02 16:15:00|441|439|443|442|443|442|440|438|800
1722615600000|2024-08-02 16:20:00|444|443|442|440|446|444|442|440|4800
1722615900000|2024-08-02 16:25:00|443|441|442|440|443|441|442|440|200
1722616200000|2024-08-02 16:30:00|441|439|442|440|442|441|439|438|2300
1722616500000|2024-08-02 16:35:00|441|441|442|441|442|441|441|439|900
1722616800000|2024-08-02 16:40:00|443|440|446|445|448|447|443|440|5000
1722617100000|2024-08-02 16:45:00|445|444|445|443|445|445|442|441|1200
1722617400000|2024-08-02 16:50:00|444|442|441|439|444|443|440|438|10100
1722617700000|2024-08-02 16:55:00|440|438|442|441|442|441|440|438|200
1722618000000|2024-08-02 17:00:00|441|440|439|438|441|440|439|438|900
1722618300000|2024-08-02 17:05:00|438|437|439|437|439|438|438|437|1400
1722618600000|2024-08-02 17:10:00|438|438|440|439|441|439|438|437|1900
1722618900000|2024-08-02 17:15:00|439|438|438|437|439|438|438|437|900
1722619200000|2024-08-02 17:20:00|437|435|437|435|437|436|436|435|1100
1722619500000|2024-08-02 17:25:00|438|436|438|437|439|437|437|436|400
1722619800000|2024-08-02 17:30:00|437|436|436|435|437|436|436|435|1700
1722620100000|2024-08-02 17:35:00|435|433|434|433|435|433|434|432|800
1722620400000|2024-08-02 17:40:00|435|432|435|433|435|434|435|432|0
1722620700000|2024-08-02 17:45:00|434|434|435|433|436|434|434|433|1000
1722621000000|2024-08-02 17:50:00|436|434|433|432|436|434|433|432|3000
1722621300000|2024-08-02 17:55:00|434|433|434|432|435|433|433|432|200
1722621600000|2024-08-02 18:00:00|433||434||434||433||100
1722621900000|2024-08-02 18:05:00|435|433|433|431|435|434|432|431|3500
1722622200000|2024-08-02 18:10:00|432|432|431|430|433|432|431|430|1900
1722622500000|2024-08-02 18:15:00|430|429|429|427|430|429|428|426|4600
1722622800000|2024-08-02 18:20:00|428|426|431|430|432|430|428|426|3800
1722623100000|2024-08-02 18:25:00|432|429|431|430|432|430|430|429|1200
1722623400000|2024-08-02 18:30:00|432|431|432|431|433|432|431|430|300
1722623700000|2024-08-02 18:35:00|431|430|429|428|431|430|429|428|2400
1722624000000|2024-08-02 18:40:00|430|429|429|428|430|429|429|427|300
1722624300000|2024-08-02 18:45:00||427||428||428||427|300
1722624600000|2024-08-02 18:50:00||427||428||428||427|1300
1722624900000|2024-08-02 18:55:00||427||428||428||427|200
1722625200000|2024-08-02 19:00:00|430|429|430|428|431|429|429|428|5000
1722625500000|2024-08-02 19:05:00|429|427|429|427|430|428|429|427|1100
1722625800000|2024-08-02 19:10:00|428|426|430|428|430|428|427|426|4900
1722626100000|2024-08-02 19:15:00|429|429|429|428|429|429|429|428|2500
1722626400000|2024-08-02 19:20:00|||||||||300
1722626700000|2024-08-02 19:25:00|430|429|430|429|430|429|430|429|1400
1722627000000|2024-08-02 19:30:00|431|430|432|430|432|431|431|429|1100
1722627300000|2024-08-02 19:35:00|431|431|430|429|431|431|430|429|3200
1722627600000|2024-08-02 19:40:00|429|428|430|429|430|429|429|427|1500
1722627900000|2024-08-02 19:45:00|431|430|430|429|431|430|430|428|4100
1722628200000|2024-08-02 19:50:00|429|428|429|428|429|428|428|427|4900
1722628500000|2024-08-02 19:55:00|428|427|432|425|432|428|427|425|14900
1722951000000|2024-08-06 13:30:00|415|410|399|397|415|411|398|396|31300
1722951300000|2024-08-06 13:35:00|398|396|397|395|400|398|394|393|17500
1722951600000|2024-08-06 13:40:00|398|396|400|397|400|398|395|393|7600
1722951900000|2024-08-06 13:45:00|399|396|402|400|403|401|398|395|6300
1722952200000|2024-08-06 13:50:00|403|401|407|405|407|405|399|397|6400
1722952500000|2024-08-06 13:55:00|406|406|407|405|410|408|405|403|9900
1722952800000|2024-08-06 14:00:00|406|404|403|401|408|405|402|400|3800
1722953100000|2024-08-06 14:05:00|404|402|414|411|414|412|404|402|7900
1722953400000|2024-08-06 14:10:00|413|412|408|405|413|412|408|405|10300
1722953700000|2024-08-06 14:15:00|407|404|407|404|408|406|405|403|7000
1722954000000|2024-08-06 14:20:00|406|403|406|404|407|406|404|403|6600
1722954300000|2024-08-06 14:25:00|405|403|402|401|406|404|402|401|7300
1722954600000|2024-08-06 14:30:00|403|400|403|402|404|402|401|400|1800
1722954900000|2024-08-06 14:35:00|404|401|399|397|404|402|398|397|9300
1722955200000|2024-08-06 14:40:00|398|396|401|399|402|400|398|396|16100
1722955500000|2024-08-06 14:45:00|402|400|403|402|407|405|401|399|1600
1722955800000|2024-08-06 14:50:00|402|401|401|399|405|403|400|399|2400
1722956100000|2024-08-06 14:55:00|402|400|400|398|402|401|399|398|4200
1722956400000|2024-08-06 15:00:00|399|399|399|398|401|399|399|398|700
1722956700000|2024-08-06 15:05:00|401|399|402|401|404|402|401|399|1100
1722957000000|2024-08-06 15:10:00|401|400|399|398|402|401|398|397|9200
1722957300000|2024-08-06 15:15:00|398|397|400|399|401|400|397|396|4900
1722957600000|2024-08-06 15:20:00|401|398|401|400|402|401|400|398|1000
1722957900000|2024-08-06 15:25:00|400|398|397|395|402|400|397|395|6300
1722958200000|2024-08-06 15:30:00|395|396|397|396|398|396|395|393|4200
1722958500000|2024-08-06 15:35:00|396|395|396|394|396|395|394|393|900
1722958800000|2024-08-06 15:40:00|395|393|395|394|396|394|395|393|5200
1722959100000|2024-08-06 15:45:00|396|393|396|393|396|394|393|392|2300
1722959400000|2024-08-06 15:50:00|395|394|396|394|397|396|395|393|1700
1722959700000|2024-08-06 15:55:00|395|395|397|395|397|396|395|394|100
1722960000000|2024-08-06 16:00:00|398|396|396|394|399|397|396|394|3700
1722960300000|2024-08-06 16:05:00||395||395||395||395|100
1722960600000|2024-08-06 16:10:00|397|394|399|397|399|397|396|394|1400
1722960900000|2024-08-06 16:15:00|400|398|400|398|401|399|399|397|3800
1722961200000|2024-08-06 16:20:00|401|399|399|398|401|399|399|398|3700
1722961500000|2024-08-06 16:25:00|400|396|397|395|400|397|397|395|400
1722961800000|2024-08-06 16:30:00|396|394|398|396|399|398|396|394|3600
1722962100000|2024-08-06 16:35:00|397|395|398|397|398|397|396|395|4200
1722962400000|2024-08-06 16:40:00|399|398|397|396|400|398|397|396|2900
1722962700000|2024-08-06 16:45:00|398|397|397|395|398|397|396|395|2800
1722963000000|2024-08-06 16:50:00|396|394|398|396|398|397|396|394|800
1722963300000|2024-08-06 16:55:00|397|394|397|395|398|396|396|394|1600
1722963600000|2024-08-06 17:00:00|396|396|397|396|398|397|396|395|1600
1722963900000|2024-08-06 17:05:00|396|395|398|396|398|397|396|395|2600
1722964200000|2024-08-06 17:10:00|397|395|397|395|398|396|396|395|3500
1722964500000|2024-08-06 17:15:00|396|394|395|394|396|394|395|394|9800
1722964800000|2024-08-06 17:20:00|396|395|396|394|397|395|396|394|2200
1722965100000|2024-08-06 17:25:00|397|395|397|395|397|395|396|394|2200
1722965400000|2024-08-06 17:30:00|396|396|397|396|398|397|396|395|1000
1722965700000|2024-08-06 17:35:00|398|395|400|398|400|398|397|395|4500
1722966000000|2024-08-06 17:40:00|401|399|401|398|402|400|399|397|2200
1722966300000|2024-08-06 17:45:00|400|399|401|400|402|400|399|397|1000
1722966600000|2024-08-06 17:50:00|402|401|403|402|404|402|401|400|5300
1722966900000|2024-08-06 17:55:00|402|401|401|400|403|402|401|400|1800
1722967200000|2024-08-06 18:00:00|402|401|402|400|402|401|401|400|1500
1722967500000|2024-08-06 18:05:00|401||402||402||401||1900
1722967800000|2024-08-06 18:10:00|401|401|403|402|403|402|401|401|3600
1722968100000|2024-08-06 18:15:00|402|401|402|401|404|403|402|401|10500
1722968400000|2024-08-06 18:20:00|403|402|402|401|403|402|402|401|1500
1722968700000|2024-08-06 18:25:00|403|402|402|401|403|402|402|401|2100
1722969000000|2024-08-06 18:30:00|401|400|402|401|402|401|401|400|600
1722969300000|2024-08-06 18:35:00|401|400|402|400|402|401|401|400|600
1722969600000|2024-08-06 18:40:00|401||402||402||401||1800
1722969900000|2024-08-06 18:45:00|401|401|402|401|402|401|401|400|2700
1722970200000|2024-08-06 18:50:00|401|400|400|399|402|400|400|399|700
1722970500000|2024-08-06 18:55:00|399|398|396|395|399|398|396|395|2400
1722970800000|2024-08-06 19:00:00|395|394|396|394|396|395|395|394|3800
1722971100000|2024-08-06 19:05:00|395|393|393|392|395|393|393|392|4200
1722971400000|2024-08-06 19:10:00|394|393|395|393|395|394|393|392|5700
1722971700000|2024-08-06 19:15:00|394|394|395|393|396|395|394|393|2700
1722972000000|2024-08-06 19:20:00|396|394|400|398|400|398|396|394|1000
1722972300000|2024-08-06 19:25:00|399|399|401|399|401|400|399|398|1700
1722972600000|2024-08-06 19:30:00|400|398|400|399|400|399|399|398|3500
1722972900000|2024-08-06 19:35:00|399|398|399|398|400|399|399|398|4600
1722973200000|2024-08-06 19:40:00|398|397|397|396|399|398|397|396|3600
1722973500000|2024-08-06 19:45:00|398|395|395|394|398|395|395|394|3400
1722973800000|2024-08-06 19:50:00|396|393|395|394|396|394|394|393|14500
1722974100000|2024-08-06 19:55:00|396|395|398|395|398|397|396|395|8000
1723037400000|2024-08-07 13:30:00|414|408|418|415|425|422|412|408|29400
1723037700000|2024-08-07 13:35:00|417|414|408|406|418|416|407|406|4600
1723038000000|2024-08-07 13:40:00|407|405|408|405|408|406|403|401|11600
1723038300000|2024-08-07 13:45:00|407|406|407|405|408|406|404|402|5600
1723038600000|2024-08-07 13:50:00|408|406|407|404|409|407|403|402|8200
1723038900000|2024-08-07 13:55:00|406|405|409|406|409|406|405|403|5200
1723039200000|2024-08-07 14:00:00|408|407|399|398|409|407|399|398|3300
1723039500000|2024-08-07 14:05:00|400|399|398|396|401|399|396|395|50700
1723039800000|2024-08-07 14:10:00|399|395|397|395|400|398|397|395|1700
1723040100000|2024-08-07 14:15:00|396|396|396|393|398|396|394|393|8800
1723040400000|2024-08-07 14:20:00|395|394|395|393|396|394|392|390|5100
1723040700000|2024-08-07 14:25:00|394|392|390|388|395|393|388|386|4800
1723041000000|2024-08-07 14:30:00|389|387|387|385|391|389|386|385|8300
1723041300000|2024-08-07 14:35:00|386|383|385|384|388|386|385|383|5400
1723041600000|2024-08-07 14:40:00|386|385|388|386|389|387|386|384|1300
1723041900000|2024-08-07 14:45:00|387|385|394|392|394|393|387|385|1600
1723042200000|2024-08-07 14:50:00|393|391|388|386|393|391|388|386|1600
1723042500000|2024-08-07 14:55:00|389|387|388|386|390|388|387|386|200
1723042800000|2024-08-07 15:00:00|389|387|391|388|391|389|387|386|100
1723043100000|2024-08-07 15:05:00|390|389|390|388|392|390|390|388|2400
1723043400000|2024-08-07 15:10:00|391|387|388|386|391|387|387|386|1600
1723043700000|2024-08-07 15:15:00|387|385|386|384|388|385|385|384|2600
1723044000000|2024-08-07 15:20:00|385|385|386|384|387|385|385|383|6700
1723044300000|2024-08-07 15:25:00|388|386|387|384|389|388|386|384|2200
1723044600000|2024-08-07 15:30:00|386|385|386|384|387|385|385|383|200
1723044900000|2024-08-07 15:35:00|387|385|384|382|387|385|383|381|1600
1723045200000|2024-08-07 15:40:00|383|381|383|381|384|383|382|381|800
1723045500000|2024-08-07 15:45:00|382|380|382|380|382|381|380|379|600
1723045800000|2024-08-07 15:50:00|381|381|386|383|387|385|381|380|3000
1723046100000|2024-08-07 15:55:00|385|384|387|384|387|385|385|383|1700
1723046400000|2024-08-07 16:00:00|386|385|383|382|387|385|383|381|1000
1723046700000|2024-08-07 16:05:00|382|381|385|383|386|384|382|381|5700
1723047000000|2024-08-07 16:10:00|386|384|387|384|387|385|385|383|400
1723047300000|2024-08-07 16:15:00|386|385|386|385|387|385|385|384|1500
1723047600000|2024-08-07 16:20:00|387|386|388|386|388|386|386|385|4000
1723047900000|2024-08-07 16:25:00|387|387|387|385|388|387|386|384|5100
1723048200000|2024-08-07 16:30:00|386|384|386|383|387|385|384|383|1900
1723048500000|2024-08-07 16:35:00|387|384|384|382|387|384|383|382|500
1723048800000|2024-08-07 16:40:00|385|383|383|382|385|384|383|382|2300
1723049100000|2024-08-07 16:45:00|384|383|381|380|384|383|381|380|5400
1723049400000|2024-08-07 16:50:00|382|379|382|381|382|381|380|379|900
1723049700000|2024-08-07 16:55:00|383|382|383|382|386|384|383|381|200
1723050000000|2024-08-07 17:00:00|384|381|382|380|384|383|381|380|1100
1723050300000|2024-08-07 17:05:00|381|379|380|378|383|380|380|378|1400
1723050600000|2024-08-07 17:10:00|379|379|378|377|380|379|378|376|8600
1723050900000|2024-08-07 17:15:00|377|376|377|375|380|378|377|375|600
1723051200000|2024-08-07 17:20:00|378|376|378|377|378|377|377|375|2400
1723051500000|2024-08-07 17:25:00|379|378|378|375|379|378|377|375|1300
1723051800000|2024-08-07 17:30:00|377|376|378|376|378|377|377|375|600
1723052100000|2024-08-07 17:35:00|379|377|379|376|380|378|378|376|1500
1723052400000|2024-08-07 17:40:00|378|377|378|376|379|377|377|376|200
1723052700000|2024-08-07 17:45:00|379|377|377|375|379|377|377|375|500
1723053000000|2024-08-07 17:50:00|376|376|375|374|376|376|374|373|1200
1723053300000|2024-08-07 17:55:00|374|373|374|373|375|373|373|372|1200
1723053600000|2024-08-07 18:00:00|375|372|373|372|375|372|373|372|2000
1723053900000|2024-08-07 18:05:00|374|373|373|370|375|373|371|370|1800
1723054200000|2024-08-07 18:10:00|372|371|373|371|373|371|371|370|100
1723054500000|2024-08-07 18:15:00|372|372|370|368|373|372|370|368|5000
1723054800000|2024-08-07 18:20:00|369|369|373|371|373|371|369|368|1100
1723055100000|2024-08-07 18:25:00|372|372|371|370|373|372|371|370|1300
1723055400000|2024-08-07 18:30:00|372|369|370|368|373|371|370|368|2900
1723055700000|2024-08-07 18:35:00|369|369|367|365|371|369|365|363|3500
1723056000000|2024-08-07 18:40:00|366|366|365|364|368|366|365|363|1500
1723056300000|2024-08-07 18:45:00|366|363|366|364|368|366|365|363|5900
1723056600000|2024-08-07 18:50:00|365|365|368|366|368|366|365|364|4700
1723056900000|2024-08-07 18:55:00|367|367|365|364|368|367|365|364|6300
1723057200000|2024-08-07 19:00:00|366|365|367|365|368|367|366|365|4100
1723057500000|2024-08-07 19:05:00|368|366|368|366|368|367|366|365|2000
1723057800000|2024-08-07 19:10:00|366|364|365|363|366|364|364|363|5500
1723058100000|2024-08-07 19:15:00|364|364|365|364|365|364|364|363|1600
1723058400000|2024-08-07 19:20:00|366|363|367|365|367|365|366|363|700
1723058700000|2024-08-07 19:25:00|366|364|365|364|367|364|365|364|1400
1723059000000|2024-08-07 19:30:00|364|363|365|363|366|365|363|362|4600
1723059300000|2024-08-07 19:35:00|366|364|367|366|368|366|366|363|2700
1723059600000|2024-08-07 19:40:00|368|367|366|365|368|367|366|365|3100
1723059900000|2024-08-07 19:45:00|367||366||367||366||1400
1723060200000|2024-08-07 19:50:00|365|364|363|362|365|364|363|362|7500
1723060500000|2024-08-07 19:55:00|362|361|361|360|362|361|360|359|10800
1723123800000|2024-08-08 13:30:00|387|377|378|375|387|384|375|372|14900
1723124100000|2024-08-08 13:35:00|377|376|376|374|378|376|373|372|9500
1723124400000|2024-08-08 13:40:00|375|372|373|370|375|374|371|370|12200
1723124700000|2024-08-08 13:45:00|374|371|372|370|375|373|369|367|5100
1723125000000|2024-08-08 13:50:00|373|371|375|373|375|374|370|368|1600
1723125300000|2024-08-08 13:55:00|374|374|374|373|375|374|372|371|7500
1723125600000|2024-08-08 14:00:00|373|372|376|374|377|376|373|371|2500
1723125900000|2024-08-08 14:05:00|375|375|383|380|383|380|373|372|6400
1723126200000|2024-08-08 14:10:00|382|381|381|380|383|381|378|377|5900
1723126500000|2024-08-08 14:15:00|382|379|382|379|387|385|381|379|10600
1723126800000|2024-08-08 14:20:00|381|378|385|382|385|383|381|378|2000
1723127100000|2024-08-08 14:25:00|384|381|389|388|389|388|383|381|5400
1723127400000|2024-08-08 14:30:00|390|387|389|387|390|389|388|387|6300
1723127700000|2024-08-08 14:35:00|388|386|389|387|390|389|388|386|12400
1723128000000|2024-08-08 14:40:00|388|386|389|387|390|389|387|386|3100
1723128300000|2024-08-08 14:45:00|390|388|392|391|394|392|389|387|10000
1723128600000|2024-08-08 14:50:00|393|392|392|391|394|393|391|390|7700
1723128900000|2024-08-08 14:55:00|391|390|397|396|397|396|391|390|7000
1723129200000|2024-08-08 15:00:00|396|395|396|394|397|395|393|391|13100
1723129500000|2024-08-08 15:05:00|395|393|394|392|397|395|394|392|1600
1723129800000|2024-08-08 15:10:00|393|393|391|389|393|393|388|387|5600
1723130100000|2024-08-08 15:15:00|390|390|392|391|393|391|390|388|4100
1723130400000|2024-08-08 15:20:00|394|390|396|394|396|394|393|390|1400
1723130700000|2024-08-08 15:25:00|395|393|395|393|396|394|394|393|1500
1723131000000|2024-08-08 15:30:00|394|394|397|395|397|396|394|393|4200
1723131300000|2024-08-08 15:35:00|396|396|403|401|403|402|396|396|9500
1723131600000|2024-08-08 15:40:00|402|400|403|401|404|403|402|400|10300
1723131900000|2024-08-08 15:45:00|404|402|405|403|405|404|403|401|6700
1723132200000|2024-08-08 15:50:00|406|404|403|401|407|405|401|399|16300
1723132500000|2024-08-08 15:55:00|402|402|401|400|405|403|401|400|9800
1723132800000|2024-08-08 16:00:00|402|401|402|399|403|401|400|398|4500
1723133100000|2024-08-08 16:05:00|401|400|400|399|402|400|399|398|1400
1723133400000|2024-08-08 16:10:00|399|398|398|397|401|400|397|396|3900
1723133700000|2024-08-08 16:15:00|399|398|395|394|399|398|395|393|2700
1723134000000|2024-08-08 16:20:00|396|393|397|395|398|396|396|393|5800
1723134300000|2024-08-08 16:25:00|398|396|396|395|398|397|396|394|2100
1723134600000|2024-08-08 16:30:00|397|394|395|393|397|395|394|392|5700
1723134900000|2024-08-08 16:35:00|394|392|395|393|395|393|390|389|4800
1723135200000|2024-08-08 16:40:00|396|394|394|393|396|394|393|392|1200
1723135500000|2024-08-08 16:45:00|395|392|397|395|397|396|395|392|500
1723135800000|2024-08-08 16:50:00|396|394|399|398|399|398|395|393|1400
1723136100000|2024-08-08 16:55:00|400|397|401|399|402|400|399|397|2300
1723136400000|2024-08-08 17:00:00|400|400|398|396|401|400|398|396|200
1723136700000|2024-08-08 17:05:00|397|395|399|398|399|398|396|394|1400
1723137000000|2024-08-08 17:10:00|400|397|399|397|400|399|398|397|100
1723137300000|2024-08-08 17:15:00|398|398|402|401|402|401|398|396|1600
1723137600000|2024-08-08 17:20:00|401|400|403|401|403|401|401|399|1700
1723137900000|2024-08-08 17:25:00|402|400|405|403|405|404|402|400|2700
1723138200000|2024-08-08 17:30:00|404|404|405|403|405|404|404|403|1200
1723138500000|2024-08-08 17:35:00|404|404|404|403|405|404|403|402|2600
1723138800000|2024-08-08 17:40:00|405|404|403|402|405|404|403|401|1800
1723139100000|2024-08-08 17:45:00||401||401||402||401|900
1723139400000|2024-08-08 17:50:00|404|402|405|403|405|404|404|401|4400
1723139700000|2024-08-08 17:55:00|404|402|402|401|405|402|402|401|100
1723140000000|2024-08-08 18:00:00|404|403|406|405|407|406|404|402|1300
1723140300000|2024-08-08 18:05:00|405|404|406|404|406|405|405|404|5500
1723140600000|2024-08-08 18:10:00|405|405|407|405|407|406|405|404|2500
1723140900000|2024-08-08 18:15:00|406|406|406|405|406|406|405|404|4600
1723141200000|2024-08-08 18:20:00|407|404|407|406|407|406|407|404|600
1723141500000|2024-08-08 18:25:00|406|405|407|405|407|406|406|404|800
1723141800000|2024-08-08 18:30:00|408|406|409|407|410|408|408|405|6800
1723142100000|2024-08-08 18:35:00|408|408|406|405|408|408|406|404|1700
1723142400000|2024-08-08 18:40:00|405|404|405|404|405|404|404|402|4500
1723142700000|2024-08-08 18:45:00|404|403|406|405|406|405|404|402|800
1723143000000|2024-08-08 18:50:00|405|404|407|405|407|405|405|404|400
1723143300000|2024-08-08 18:55:00|406|406|405|403|407|406|405|403|900
1723143600000|2024-08-08 19:00:00|406|404|405|404|407|405|405|403|2100
1723143900000|2024-08-08 19:05:00|406|405|410|408|410|408|406|405|6300
1723144200000|2024-08-08 19:10:00|411|409|410|408|411|410|410|408|4300
1723144500000|2024-08-08 19:15:00|409|407|408|407|410|409|408|407|3300
1723144800000|2024-08-08 19:20:00|409|408|409|408|410|409|408|407|2700
1723145100000|2024-08-08 19:25:00|408|407|407|406|409|408|407|406|1500
1723145400000|2024-08-08 19:30:00|408|407|407|406|408|407|406|405|1900
1723145700000|2024-08-08 19:35:00|406|405|406|405|406|406|406|405|2100
1723146000000|2024-08-08 19:40:00|407|406|409|408|409|408|407|406|4100
1723146300000|2024-08-08 19:45:00|408|407|408|407|408|407|408|407|7200
1723146600000|2024-08-08 19:50:00|407|406|409|408|409|408|407|406|8300
1723146900000|2024-08-08 19:55:00|408|407|410|406|410|407|407|406|5300
1723210200000|2024-08-09 13:30:00|415|410|411|409|415|410|405|402|11900
1723210500000|2024-08-09 13:35:00|410|408|409|406|411|409|405|402|13400
1723210800000|2024-08-09 13:40:00|408|405|406|404|409|407|406|404|1800
1723211100000|2024-08-09 13:45:00|407|405|406|405|408|407|405|403|2500
1723211400000|2024-08-09 13:50:00|405|404|408|406|408|406|405|403|1700
1723211700000|2024-08-09 13:55:00|407|407|405|403|408|407|404|402|3300
1723212000000|2024-08-09 14:00:00|404|402|410|408|410|408|404|402|10900
1723212300000|2024-08-09 14:05:00|411|409|402|400|413|411|402|400|4500
1723212600000|2024-08-09 14:10:00|403|401|406|404|407|405|402|400|8100
1723212900000|2024-08-09 14:15:00|405|403|403|400|406|403|402|400|6300
1723213200000|2024-08-09 14:20:00|402|401|401|399|403|401|399|397|5500
1723213500000|2024-08-09 14:25:00|402|400|399|398|402|400|399|398|2500
1723213800000|2024-08-09 14:30:00|398|397|398|396|399|397|396|395|2300
1723214100000|2024-08-09 14:35:00|397|397|397|395|398|397|396|395|1500
1723214400000|2024-08-09 14:40:00|398|396|397|395|399|397|397|395|2400
1723214700000|2024-08-09 14:45:00|398|396|397|396|398|397|396|395|2500
1723215000000|2024-08-09 14:50:00|398|394|398|397|399|397|395|394|2000
1723215300000|2024-08-09 14:55:00|399|398|396|394|400|399|396|394|4900
1723215600000|2024-08-09 15:00:00|395|395|398|397|398|397|395|394|1400
1723215900000|2024-08-09 15:05:00|397|396|395|394|398|397|395|394|8600
1723216200000|2024-08-09 15:10:00|396|393|394|392|396|393|393|392|5000
1723216500000|2024-08-09 15:15:00|395|393|396|394|396|395|394|392|3900
1723216800000|2024-08-09 15:20:00|395|393|394|392|396|394|394|392|2100
1723217100000|2024-08-09 15:25:00|393|393|393|392|395|393|392|391|600
1723217400000|2024-08-09 15:30:00|392|391|394|393|394|393|392|391|800
1723217700000|2024-08-09 15:35:00|393|392|390|389|393|392|390|389|4600
1723218000000|2024-08-09 15:40:00|391|388|390|389|391|389|389|388|1000
1723218300000|2024-08-09 15:45:00|391|388|390|389|391|390|390|388|1100
1723218600000|2024-08-09 15:50:00|391|390|390|389|391|390|390|389|1300
1723218900000|2024-08-09 15:55:00|391|390|388|387|391|390|388|387|4400
1723219200000|2024-08-09 16:00:00|389|388|391|389|391|390|389|387|400
1723219500000|2024-08-09 16:05:00|390||390||391||390||0
1723219800000|2024-08-09 16:10:00|388|387|388|387|389|388|388|387|2200
1723220100000|2024-08-09 16:15:00|387|386|389|388|390|389|387|386|1500
1723220400000|2024-08-09 16:20:00|390|389|390|389|394|392|390|388|4400
1723220700000|2024-08-09 16:25:00|392|390|393|392|393|392|391|390|1200
1723221000000|2024-08-09 16:30:00|394|393|393|391|394|393|393|391|2300
1723221300000|2024-08-09 16:35:00|394|392|394|393|395|393|393|392|4800
1723221600000|2024-08-09 16:40:00|393|392|394|392|394|392|393|392|200
1723221900000|2024-08-09 16:45:00|393|393|395|393|395|393|393|391|2300
1723222200000|2024-08-09 16:50:00|396|394|394|392|396|394|394|392|1700
1723222500000|2024-08-09 16:55:00|395|393|396|394|396|394|394|392|700
1723222800000|2024-08-09 17:00:00|395|393|395|394|396|394|394|393|10700
1723223100000|2024-08-09 17:05:00|394|393|394|393|395|394|394|393|400
1723223400000|2024-08-09 17:10:00|395|394|396|394|396|395|394|393|1200
1723223700000|2024-08-09 17:15:00|397|395|396|395|397|396|396|394|200
1723224000000|2024-08-09 17:20:00|395|394|393|392|395|394|393|392|2100
1723224300000|2024-08-09 17:25:00|394|393|394|393|394|393|394|392|2300
1723224600000|2024-08-09 17:30:00|396|394|397|396|397|396|396|394|4200
1723224900000|2024-08-09 17:35:00||395||395||396||395|0
1723225200000|2024-08-09 17:40:00|396|396|396|394|396|396|396|394|500
1723225500000|2024-08-09 17:45:00|395|395|396|394|396|395|395|394|700
1723225800000|2024-08-09 17:50:00|395|395|393|391|396|395|392|391|900
1723226100000|2024-08-09 17:55:00|394|392|392|391|394|392|392|391|900
1723226400000|2024-08-09 18:00:00|393|392|394|393|394|393|393|391|2500
1723226700000|2024-08-09 18:05:00|393|392|395|393|395|393|393|392|700
1723227000000|2024-08-09 18:10:00|394|392|393|392|395|393|393|392|1500
1723227300000|2024-08-09 18:15:00|392|391|393|392|393|392|392|391|800
1723227600000|2024-08-09 18:20:00|392|391|392|391|393|392|392|391|0
1723227900000|2024-08-09 18:25:00|393|392|392|391|393|392|392|390|600
1723228200000|2024-08-09 18:30:00|393|390|392|390|393|392|392|390|600
1723228500000|2024-08-09 18:35:00|393|391|392|391|393|392|392|390|100
1723228800000|2024-08-09 18:40:00|393|392|394|393|395|393|393|392|2600
1723229100000|2024-08-09 18:45:00|395|392|394|393|395|394|394|392|300
1723229400000|2024-08-09 18:50:00|395|392|394|392|395|393|393|392|700
1723229700000|2024-08-09 18:55:00|393|393|394|393|394|393|393|393|800
1723230000000|2024-08-09 19:00:00|393|392|394|392|394|392|393|392|200
1723230300000|2024-08-09 19:05:00|393||393||394||393||400
1723230600000|2024-08-09 19:10:00|394||393||394||393||100
1723230900000|2024-08-09 19:15:00|394|393|394|393|394|393|393|392|0
1723231200000|2024-08-09 19:20:00|393|392|393|392|393|392|393|392|500
1723231500000|2024-08-09 19:25:00|392|391|392|391|392|391|392|391|3800
1723231800000|2024-08-09 19:30:00|393|392|394|393|394|393|393|392|4500
1723232100000|2024-08-09 19:35:00|395|394|395|394|395|394|394|393|2900
1723232400000|2024-08-09 19:40:00||393||394||394||393|400
1723232700000|2024-08-09 19:45:00|||||||||1500
1723233000000|2024-08-09 19:50:00|396|395|398|397|399|398|396|395|20600
1723233300000|2024-08-09 19:55:00|397|395|397|396|397|396|396|394|9700
1722951000000|2024-08-06 13:30:00|415|410|399|397|415|411|398|396|31300
1722951300000|2024-08-06 13:35:00|398|396|397|395|400|398|394|393|17500
1722951600000|2024-08-06 13:40:00|398|396|400|397|400|398|395|393|7600
1722951900000|2024-08-06 13:45:00|399|396|402|400|403|401|398|395|6300
1722952200000|2024-08-06 13:50:00|403|401|407|405|407|405|399|397|6400
1722952500000|2024-08-06 13:55:00|406|406|407|405|410|408|405|403|9900
1722952800000|2024-08-06 14:00:00|406|404|403|401|408|405|402|400|3800
1722953100000|2024-08-06 14:05:00|404|402|414|411|414|412|404|402|7900
1722953400000|2024-08-06 14:10:00|413|412|408|405|413|412|408|405|10300
1722953700000|2024-08-06 14:15:00|407|404|407|404|408|406|405|403|7000
1722954000000|2024-08-06 14:20:00|406|403|406|404|407|406|404|403|6600
1722954300000|2024-08-06 14:25:00|405|403|402|401|406|404|402|401|7300
1722954600000|2024-08-06 14:30:00|403|400|403|402|404|402|401|400|1800
1722954900000|2024-08-06 14:35:00|404|401|399|397|404|402|398|397|9300
1722955200000|2024-08-06 14:40:00|398|396|401|399|402|400|398|396|16100
1722955500000|2024-08-06 14:45:00|402|400|403|402|407|405|401|399|1600
1722955800000|2024-08-06 14:50:00|402|401|401|399|405|403|400|399|2400
1722956100000|2024-08-06 14:55:00|402|400|400|398|402|401|399|398|4200
1722956400000|2024-08-06 15:00:00|399|399|399|398|401|399|399|398|700
1722956700000|2024-08-06 15:05:00|401|399|402|401|404|402|401|399|1100
1722957000000|2024-08-06 15:10:00|401|400|399|398|402|401|398|397|9200
1722957300000|2024-08-06 15:15:00|398|397|400|399|401|400|397|396|4900
1722957600000|2024-08-06 15:20:00|401|398|401|400|402|401|400|398|1000
1722957900000|2024-08-06 15:25:00|400|398|397|395|402|400|397|395|6300
1722958200000|2024-08-06 15:30:00|395|396|397|396|398|396|395|393|4200
1722958500000|2024-08-06 15:35:00|396|395|396|394|396|395|394|393|900
1722958800000|2024-08-06 15:40:00|395|393|395|394|396|394|395|393|5200
1722959100000|2024-08-06 15:45:00|396|393|396|393|396|394|393|392|2300
1722959400000|2024-08-06 15:50:00|395|394|396|394|397|396|395|393|1700
1722959700000|2024-08-06 15:55:00|395|395|397|395|397|396|395|394|100
1722960000000|2024-08-06 16:00:00|398|396|396|394|399|397|396|394|3700
1722960300000|2024-08-06 16:05:00||395||395||395||395|100
1722960600000|2024-08-06 16:10:00|397|394|399|397|399|397|396|394|1400
1722960900000|2024-08-06 16:15:00|400|398|400|398|401|399|399|397|3800
1722961200000|2024-08-06 16:20:00|401|399|399|398|401|399|399|398|3700
1722961500000|2024-08-06 16:25:00|400|396|397|395|400|397|397|395|400
1722961800000|2024-08-06 16:30:00|396|394|398|396|399|398|396|394|3600
1722962100000|2024-08-06 16:35:00|397|395|398|397|398|397|396|395|4200
1722962400000|2024-08-06 16:40:00|399|398|397|396|400|398|397|396|2900
1722962700000|2024-08-06 16:45:00|398|397|397|395|398|397|396|395|2800
1722963000000|2024-08-06 16:50:00|396|394|398|396|398|397|396|394|800
1722963300000|2024-08-06 16:55:00|397|394|397|395|398|396|396|394|1600
1722963600000|2024-08-06 17:00:00|396|396|397|396|398|397|396|395|1600
1722963900000|2024-08-06 17:05:00|396|395|398|396|398|397|396|395|2600
1722964200000|2024-08-06 17:10:00|397|395|397|395|398|396|396|395|3500
1722964500000|2024-08-06 17:15:00|396|394|395|394|396|394|395|394|9800
1722964800000|2024-08-06 17:20:00|396|395|396|394|397|395|396|394|2200
1722965100000|2024-08-06 17:25:00|397|395|397|395|397|395|396|394|2200
1722965400000|2024-08-06 17:30:00|396|396|397|396|398|397|396|395|1000
1722965700000|2024-08-06 17:35:00|398|395|400|398|400|398|397|395|4500
1722966000000|2024-08-06 17:40:00|401|399|401|398|402|400|399|397|2200
1722966300000|2024-08-06 17:45:00|400|399|401|400|402|400|399|397|1000
1722966600000|2024-08-06 17:50:00|402|401|403|402|404|402|401|400|5300
1722966900000|2024-08-06 17:55:00|402|401|401|400|403|402|401|400|1800
1722967200000|2024-08-06 18:00:00|402|401|402|400|402|401|401|400|1500
1722967500000|2024-08-06 18:05:00|401||402||402||401||1900
1722967800000|2024-08-06 18:10:00|401|401|403|402|403|402|401|401|3600
1722968100000|2024-08-06 18:15:00|402|401|402|401|404|403|402|401|10500
1722968400000|2024-08-06 18:20:00|403|402|402|401|403|402|402|401|1500
1722968700000|2024-08-06 18:25:00|403|402|402|401|403|402|402|401|2100
1722969000000|2024-08-06 18:30:00|401|400|402|401|402|401|401|400|600
1722969300000|2024-08-06 18:35:00|401|400|402|400|402|401|401|400|600
1722969600000|2024-08-06 18:40:00|401||402||402||401||1800
1722969900000|2024-08-06 18:45:00|401|401|402|401|402|401|401|400|2700
1722970200000|2024-08-06 18:50:00|401|400|400|399|402|400|400|399|700
1722970500000|2024-08-06 18:55:00|399|398|396|395|399|398|396|395|2400
1722970800000|2024-08-06 19:00:00|395|394|396|394|396|395|395|394|3800
1722971100000|2024-08-06 19:05:00|395|393|393|392|395|393|393|392|4200
1722971400000|2024-08-06 19:10:00|394|393|395|393|395|394|393|392|5700
1722971700000|2024-08-06 19:15:00|394|394|395|393|396|395|394|393|2700
1722972000000|2024-08-06 19:20:00|396|394|400|398|400|398|396|394|1000
1722972300000|2024-08-06 19:25:00|399|399|401|399|401|400|399|398|1700
1722972600000|2024-08-06 19:30:00|400|398|400|399|400|399|399|398|3500
1722972900000|2024-08-06 19:35:00|399|398|399|398|400|399|399|398|4600
1722973200000|2024-08-06 19:40:00|398|397|397|396|399|398|397|396|3600
1722973500000|2024-08-06 19:45:00|398|395|395|394|398|395|395|394|3400
1722973800000|2024-08-06 19:50:00|396|393|395|394|396|394|394|393|14500
1722974100000|2024-08-06 19:55:00|396|395|398|395|398|397|396|395|8000
1723037400000|2024-08-07 13:30:00|414|408|418|415|425|422|412|408|29400
1723037700000|2024-08-07 13:35:00|417|414|408|406|418|416|407|406|4600
1723038000000|2024-08-07 13:40:00|407|405|408|405|408|406|403|401|11600
1723038300000|2024-08-07 13:45:00|407|406|407|405|408|406|404|402|5600
1723038600000|2024-08-07 13:50:00|408|406|407|404|409|407|403|402|8200
1723038900000|2024-08-07 13:55:00|406|405|409|406|409|406|405|403|5200
1723039200000|2024-08-07 14:00:00|408|407|399|398|409|407|399|398|3300
1723039500000|2024-08-07 14:05:00|400|399|398|396|401|399|396|395|50700
1723039800000|2024-08-07 14:10:00|399|395|397|395|400|398|397|395|1700
1723040100000|2024-08-07 14:15:00|396|396|396|393|398|396|394|393|8800
1723040400000|2024-08-07 14:20:00|395|394|395|393|396|394|392|390|5100
1723040700000|2024-08-07 14:25:00|394|392|390|388|395|393|388|386|4800
1723041000000|2024-08-07 14:30:00|389|387|387|385|391|389|386|385|8300
1723041300000|2024-08-07 14:35:00|386|383|385|384|388|386|385|383|5400
1723041600000|2024-08-07 14:40:00|386|385|388|386|389|387|386|384|1300
1723041900000|2024-08-07 14:45:00|387|385|394|392|394|393|387|385|1600
1723042200000|2024-08-07 14:50:00|393|391|388|386|393|391|388|386|1600
1723042500000|2024-08-07 14:55:00|389|387|388|386|390|388|387|386|200
1723042800000|2024-08-07 15:00:00|389|387|391|388|391|389|387|386|100
1723043100000|2024-08-07 15:05:00|390|389|390|388|392|390|390|388|2400
1723043400000|2024-08-07 15:10:00|391|387|388|386|391|387|387|386|1600
1723043700000|2024-08-07 15:15:00|387|385|386|384|388|385|385|384|2600
1723044000000|2024-08-07 15:20:00|385|385|386|384|387|385|385|383|6700
1723044300000|2024-08-07 15:25:00|388|386|387|384|389|388|386|384|2200
1723044600000|2024-08-07 15:30:00|386|385|386|384|387|385|385|383|200
1723044900000|2024-08-07 15:35:00|387|385|384|382|387|385|383|381|1600
1723045200000|2024-08-07 15:40:00|383|381|383|381|384|383|382|381|800
1723045500000|2024-08-07 15:45:00|382|380|382|380|382|381|380|379|600
1723045800000|2024-08-07 15:50:00|381|381|386|383|387|385|381|380|3000
1723046100000|2024-08-07 15:55:00|385|384|387|384|387|385|385|383|1700
1723046400000|2024-08-07 16:00:00|386|385|383|382|387|385|383|381|1000
1723046700000|2024-08-07 16:05:00|382|381|385|383|386|384|382|381|5700
1723047000000|2024-08-07 16:10:00|386|384|387|384|387|385|385|383|400
1723047300000|2024-08-07 16:15:00|386|385|386|385|387|385|385|384|1500
1723047600000|2024-08-07 16:20:00|387|386|388|386|388|386|386|385|4000
1723047900000|2024-08-07 16:25:00|387|387|387|385|388|387|386|384|5100
1723048200000|2024-08-07 16:30:00|386|384|386|383|387|385|384|383|1900
1723048500000|2024-08-07 16:35:00|387|384|384|382|387|384|383|382|500
1723048800000|2024-08-07 16:40:00|385|383|383|382|385|384|383|382|2300
1723049100000|2024-08-07 16:45:00|384|383|381|380|384|383|381|380|5400
1723049400000|2024-08-07 16:50:00|382|379|382|381|382|381|380|379|900
1723049700000|2024-08-07 16:55:00|383|382|383|382|386|384|383|381|200
1723050000000|2024-08-07 17:00:00|384|381|382|380|384|383|381|380|1100
1723050300000|2024-08-07 17:05:00|381|379|380|378|383|380|380|378|1400
1723050600000|2024-08-07 17:10:00|379|379|378|377|380|379|378|376|8600
1723050900000|2024-08-07 17:15:00|377|376|377|375|380|378|377|375|600
1723051200000|2024-08-07 17:20:00|378|376|378|377|378|377|377|375|2400
1723051500000|2024-08-07 17:25:00|379|378|378|375|379|378|377|375|1300
1723051800000|2024-08-07 17:30:00|377|376|378|376|378|377|377|375|600
1723052100000|2024-08-07 17:35:00|379|377|379|376|380|378|378|376|1500
1723052400000|2024-08-07 17:40:00|378|377|378|376|379|377|377|376|200
1723052700000|2024-08-07 17:45:00|379|377|377|375|379|377|377|375|500
1723053000000|2024-08-07 17:50:00|376|376|375|374|376|376|374|373|1200
1723053300000|2024-08-07 17:55:00|374|373|374|373|375|373|373|372|1200
1723053600000|2024-08-07 18:00:00|375|372|373|372|375|372|373|372|2000
1723053900000|2024-08-07 18:05:00|374|373|373|370|375|373|371|370|1800
1723054200000|2024-08-07 18:10:00|372|371|373|371|373|371|371|370|100
1723054500000|2024-08-07 18:15:00|372|372|370|368|373|372|370|368|5000
1723054800000|2024-08-07 18:20:00|369|369|373|371|373|371|369|368|1100
1723055100000|2024-08-07 18:25:00|372|372|371|370|373|372|371|370|1300
1723055400000|2024-08-07 18:30:00|372|369|370|368|373|371|370|368|2900
1723055700000|2024-08-07 18:35:00|369|369|367|365|371|369|365|363|3500
1723056000000|2024-08-07 18:40:00|366|366|365|364|368|366|365|363|1500
1723056300000|2024-08-07 18:45:00|366|363|366|364|368|366|365|363|5900
1723056600000|2024-08-07 18:50:00|365|365|368|366|368|366|365|364|4700
1723056900000|2024-08-07 18:55:00|367|367|365|364|368|367|365|364|6300
1723057200000|2024-08-07 19:00:00|366|365|367|365|368|367|366|365|4100
1723057500000|2024-08-07 19:05:00|368|366|368|366|368|367|366|365|2000
1723057800000|2024-08-07 19:10:00|366|364|365|363|366|364|364|363|5500
1723058100000|2024-08-07 19:15:00|364|364|365|364|365|364|364|363|1600
1723058400000|2024-08-07 19:20:00|366|363|367|365|367|365|366|363|700
1723058700000|2024-08-07 19:25:00|366|364|365|364|367|364|365|364|1400
1723059000000|2024-08-07 19:30:00|364|363|365|363|366|365|363|362|4600
1723059300000|2024-08-07 19:35:00|366|364|367|366|368|366|366|363|2700
1723059600000|2024-08-07 19:40:00|368|367|366|365|368|367|366|365|3100
1723059900000|2024-08-07 19:45:00|367||366||367||366||1400
1723060200000|2024-08-07 19:50:00|365|364|363|362|365|364|363|362|7500
1723060500000|2024-08-07 19:55:00|362|361|361|360|362|361|360|359|10800
1723123800000|2024-08-08 13:30:00|387|377|378|375|387|384|375|372|14900
1723124100000|2024-08-08 13:35:00|377|376|376|374|378|376|373|372|9500
1723124400000|2024-08-08 13:40:00|375|372|373|370|375|374|371|370|12200
1723124700000|2024-08-08 13:45:00|374|371|372|370|375|373|369|367|5100
1723125000000|2024-08-08 13:50:00|373|371|375|373|375|374|370|368|1600
1723125300000|2024-08-08 13:55:00|374|374|374|373|375|374|372|371|7500
1723125600000|2024-08-08 14:00:00|373|372|376|374|377|376|373|371|2500
1723125900000|2024-08-08 14:05:00|375|375|383|380|383|380|373|372|6400
1723126200000|2024-08-08 14:10:00|382|381|381|380|383|381|378|377|5900
1723126500000|2024-08-08 14:15:00|382|379|382|379|387|385|381|379|10600
1723126800000|2024-08-08 14:20:00|381|378|385|382|385|383|381|378|2000
1723127100000|2024-08-08 14:25:00|384|381|389|388|389|388|383|381|5400
1723127400000|2024-08-08 14:30:00|390|387|389|387|390|389|388|387|6300
1723127700000|2024-08-08 14:35:00|388|386|389|387|390|389|388|386|12400
1723128000000|2024-08-08 14:40:00|388|386|389|387|390|389|387|386|3100
1723128300000|2024-08-08 14:45:00|390|388|392|391|394|392|389|387|10000
1723128600000|2024-08-08 14:50:00|393|392|392|391|394|393|391|390|7700
1723128900000|2024-08-08 14:55:00|391|390|397|396|397|396|391|390|7000
1723129200000|2024-08-08 15:00:00|396|395|396|394|397|395|393|391|13100
1723129500000|2024-08-08 15:05:00|395|393|394|392|397|395|394|392|1600
1723129800000|2024-08-08 15:10:00|393|393|391|389|393|393|388|387|5600
1723130100000|2024-08-08 15:15:00|390|390|392|391|393|391|390|388|4100
1723130400000|2024-08-08 15:20:00|394|390|396|394|396|394|393|390|1400
1723130700000|2024-08-08 15:25:00|395|393|395|393|396|394|394|393|1500
1723131000000|2024-08-08 15:30:00|394|394|397|395|397|396|394|393|4200
1723131300000|2024-08-08 15:35:00|396|396|403|401|403|402|396|396|9500
1723131600000|2024-08-08 15:40:00|402|400|403|401|404|403|402|400|10300
1723131900000|2024-08-08 15:45:00|404|402|405|403|405|404|403|401|6700
1723132200000|2024-08-08 15:50:00|406|404|403|401|407|405|401|399|16300
1723132500000|2024-08-08 15:55:00|402|402|401|400|405|403|401|400|9800
1723132800000|2024-08-08 16:00:00|402|401|402|399|403|401|400|398|4500
1723133100000|2024-08-08 16:05:00|401|400|400|399|402|400|399|398|1400
1723133400000|2024-08-08 16:10:00|399|398|398|397|401|400|397|396|3900
1723133700000|2024-08-08 16:15:00|399|398|395|394|399|398|395|393|2700
1723134000000|2024-08-08 16:20:00|396|393|397|395|398|396|396|393|5800
1723134300000|2024-08-08 16:25:00|398|396|396|395|398|397|396|394|2100
1723134600000|2024-08-08 16:30:00|397|394|395|393|397|395|394|392|5700
1723134900000|2024-08-08 16:35:00|394|392|395|393|395|393|390|389|4800
1723135200000|2024-08-08 16:40:00|396|394|394|393|396|394|393|392|1200
1723135500000|2024-08-08 16:45:00|395|392|397|395|397|396|395|392|500
1723135800000|2024-08-08 16:50:00|396|394|399|398|399|398|395|393|1400
1723136100000|2024-08-08 16:55:00|400|397|401|399|402|400|399|397|2300
1723136400000|2024-08-08 17:00:00|400|400|398|396|401|400|398|396|200
1723136700000|2024-08-08 17:05:00|397|395|399|398|399|398|396|394|1400
1723137000000|2024-08-08 17:10:00|400|397|399|397|400|399|398|397|100
1723137300000|2024-08-08 17:15:00|398|398|402|401|402|401|398|396|1600
1723137600000|2024-08-08 17:20:00|401|400|403|401|403|401|401|399|1700
1723137900000|2024-08-08 17:25:00|402|400|405|403|405|404|402|400|2700
1723138200000|2024-08-08 17:30:00|404|404|405|403|405|404|404|403|1200
1723138500000|2024-08-08 17:35:00|404|404|404|403|405|404|403|402|2600
1723138800000|2024-08-08 17:40:00|405|404|403|402|405|404|403|401|1800
1723139100000|2024-08-08 17:45:00||401||401||402||401|900
1723139400000|2024-08-08 17:50:00|404|402|405|403|405|404|404|401|4400
1723139700000|2024-08-08 17:55:00|404|402|402|401|405|402|402|401|100
1723140000000|2024-08-08 18:00:00|404|403|406|405|407|406|404|402|1300
1723140300000|2024-08-08 18:05:00|405|404|406|404|406|405|405|404|5500
1723140600000|2024-08-08 18:10:00|405|405|407|405|407|406|405|404|2500
1723140900000|2024-08-08 18:15:00|406|406|406|405|406|406|405|404|4600
1723141200000|2024-08-08 18:20:00|407|404|407|406|407|406|407|404|600
1723141500000|2024-08-08 18:25:00|406|405|407|405|407|406|406|404|800
1723141800000|2024-08-08 18:30:00|408|406|409|407|410|408|408|405|6800
1723142100000|2024-08-08 18:35:00|408|408|406|405|408|408|406|404|1700
1723142400000|2024-08-08 18:40:00|405|404|405|404|405|404|404|402|4500
1723142700000|2024-08-08 18:45:00|404|403|406|405|406|405|404|402|800
1723143000000|2024-08-08 18:50:00|405|404|407|405|407|405|405|404|400
1723143300000|2024-08-08 18:55:00|406|406|405|403|407|406|405|403|900
1723143600000|2024-08-08 19:00:00|406|404|405|404|407|405|405|403|2100
1723143900000|2024-08-08 19:05:00|406|405|410|408|410|408|406|405|6300
1723144200000|2024-08-08 19:10:00|411|409|410|408|411|410|410|408|4300
1723144500000|2024-08-08 19:15:00|409|407|408|407|410|409|408|407|3300
1723144800000|2024-08-08 19:20:00|409|408|409|408|410|409|408|407|2700
1723145100000|2024-08-08 19:25:00|408|407|407|406|409|408|407|406|1500
1723145400000|2024-08-08 19:30:00|408|407|407|406|408|407|406|405|1900
1723145700000|2024-08-08 19:35:00|406|405|406|405|406|406|406|405|2100
1723146000000|2024-08-08 19:40:00|407|406|409|408|409|408|407|406|4100
1723146300000|2024-08-08 19:45:00|408|407|408|407|408|407|408|407|7200
1723146600000|2024-08-08 19:50:00|407|406|409|408|409|408|407|406|8300
1723146900000|2024-08-08 19:55:00|408|407|410|406|410|407|407|406|5300
1723210200000|2024-08-09 13:30:00|415|410|411|409|415|410|405|402|11900
1723210500000|2024-08-09 13:35:00|410|408|409|406|411|409|405|402|13400
1723210800000|2024-08-09 13:40:00|408|405|406|404|409|407|406|404|1800
1723211100000|2024-08-09 13:45:00|407|405|406|405|408|407|405|403|2500
1723211400000|2024-08-09 13:50:00|405|404|408|406|408|406|405|403|1700
1723211700000|2024-08-09 13:55:00|407|407|405|403|408|407|404|402|3300
1723212000000|2024-08-09 14:00:00|404|402|410|408|410|408|404|402|10900
1723212300000|2024-08-09 14:05:00|411|409|402|400|413|411|402|400|4500
1723212600000|2024-08-09 14:10:00|403|401|406|404|407|405|402|400|8100
1723212900000|2024-08-09 14:15:00|405|403|403|400|406|403|402|400|6300
1723213200000|2024-08-09 14:20:00|402|401|401|399|403|401|399|397|5500
1723213500000|2024-08-09 14:25:00|402|400|399|398|402|400|399|398|2500
1723213800000|2024-08-09 14:30:00|398|397|398|396|399|397|396|395|2300
1723214100000|2024-08-09 14:35:00|397|397|397|395|398|397|396|395|1500
1723214400000|2024-08-09 14:40:00|398|396|397|395|399|397|397|395|2400
1723214700000|2024-08-09 14:45:00|398|396|397|396|398|397|396|395|2500
1723215000000|2024-08-09 14:50:00|398|394|398|397|399|397|395|394|2000
1723215300000|2024-08-09 14:55:00|399|398|396|394|400|399|396|394|4900
1723215600000|2024-08-09 15:00:00|395|395|398|397|398|397|395|394|1400
1723215900000|2024-08-09 15:05:00|397|396|395|394|398|397|395|394|8600
1723216200000|2024-08-09 15:10:00|396|393|394|392|396|393|393|392|5000
1723216500000|2024-08-09 15:15:00|395|393|396|394|396|395|394|392|3900
1723216800000|2024-08-09 15:20:00|395|393|394|392|396|394|394|392|2100
1723217100000|2024-08-09 15:25:00|393|393|393|392|395|393|392|391|600
1723217400000|2024-08-09 15:30:00|392|391|394|393|394|393|392|391|800
1723217700000|2024-08-09 15:35:00|393|392|390|389|393|392|390|389|4600
1723218000000|2024-08-09 15:40:00|391|388|390|389|391|389|389|388|1000
1723218300000|2024-08-09 15:45:00|391|388|390|389|391|390|390|388|1100
1723218600000|2024-08-09 15:50:00|391|390|390|389|391|390|390|389|1300
1723218900000|2024-08-09 15:55:00|391|390|388|387|391|390|388|387|4400
1723219200000|2024-08-09 16:00:00|389|388|391|389|391|390|389|387|400
1723219500000|2024-08-09 16:05:00|390||390||391||390||0
1723219800000|2024-08-09 16:10:00|388|387|388|387|389|388|388|387|2200
1723220100000|2024-08-09 16:15:00|387|386|389|388|390|389|387|386|1500
1723220400000|2024-08-09 16:20:00|390|389|390|389|394|392|390|388|4400
1723220700000|2024-08-09 16:25:00|392|390|393|392|393|392|391|390|1200
1723221000000|2024-08-09 16:30:00|394|393|393|391|394|393|393|391|2300
1723221300000|2024-08-09 16:35:00|394|392|394|393|395|393|393|392|4800
1723221600000|2024-08-09 16:40:00|393|392|394|392|394|392|393|392|200
1723221900000|2024-08-09 16:45:00|393|393|395|393|395|393|393|391|2300
1723222200000|2024-08-09 16:50:00|396|394|394|392|396|394|394|392|1700
1723222500000|2024-08-09 16:55:00|395|393|396|394|396|394|394|392|700
1723222800000|2024-08-09 17:00:00|395|393|395|394|396|394|394|393|10700
1723223100000|2024-08-09 17:05:00|394|393|394|393|395|394|394|393|400
1723223400000|2024-08-09 17:10:00|395|394|396|394|396|395|394|393|1200
1723223700000|2024-08-09 17:15:00|397|395|396|395|397|396|396|394|200
1723224000000|2024-08-09 17:20:00|395|394|393|392|395|394|393|392|2100
1723224300000|2024-08-09 17:25:00|394|393|394|393|394|393|394|392|2300
1723224600000|2024-08-09 17:30:00|396|394|397|396|397|396|396|394|4200
1723224900000|2024-08-09 17:35:00||395||395||396||395|0
1723225200000|2024-08-09 17:40:00|396|396|396|394|396|396|396|394|500
1723225500000|2024-08-09 17:45:00|395|395|396|394|396|395|395|394|700
1723225800000|2024-08-09 17:50:00|395|395|393|391|396|395|392|391|900
1723226100000|2024-08-09 17:55:00|394|392|392|391|394|392|392|391|900
1723226400000|2024-08-09 18:00:00|393|392|394|393|394|393|393|391|2500
1723226700000|2024-08-09 18:05:00|393|392|395|393|395|393|393|392|700
1723227000000|2024-08-09 18:10:00|394|392|393|392|395|393|393|392|1500
1723227300000|2024-08-09 18:15:00|392|391|393|392|393|392|392|391|800
1723227600000|2024-08-09 18:20:00|392|391|392|391|393|392|392|391|0
1723227900000|2024-08-09 18:25:00|393|392|392|391|393|392|392|390|600
1723228200000|2024-08-09 18:30:00|393|390|392|390|393|392|392|390|600
1723228500000|2024-08-09 18:35:00|393|391|392|391|393|392|392|390|100
1723228800000|2024-08-09 18:40:00|393|392|394|393|395|393|393|392|2600
1723229100000|2024-08-09 18:45:00|395|392|394|393|395|394|394|392|300
1723229400000|2024-08-09 18:50:00|395|392|394|392|395|393|393|392|700
1723229700000|2024-08-09 18:55:00|393|393|394|393|394|393|393|393|800
1723230000000|2024-08-09 19:00:00|393|392|394|392|394|392|393|392|200
1723230300000|2024-08-09 19:05:00|393||393||394||393||400
1723230600000|2024-08-09 19:10:00|394||393||394||393||100
1723230900000|2024-08-09 19:15:00|394|393|394|393|394|393|393|392|0
1723231200000|2024-08-09 19:20:00|393|392|393|392|393|392|393|392|500
1723231500000|2024-08-09 19:25:00|392|391|392|391|392|391|392|391|3800
1723231800000|2024-08-09 19:30:00|393|392|394|393|394|393|393|392|4500
1723232100000|2024-08-09 19:35:00|395|394|395|394|395|394|394|393|2900
1723232400000|2024-08-09 19:40:00||393||394||394||393|400
1723232700000|2024-08-09 19:45:00|||||||||1500
1723233000000|2024-08-09 19:50:00|396|395|398|397|399|398|396|395|20600
1723233300000|2024-08-09 19:55:00|397|395|397|396|397|396|396|394|9700
1723469400000|2024-08-12 13:30:00|397|396|396|393|398|396|392|390|14200
1723469700000|2024-08-12 13:35:00|397|394|395|393|399|396|394|392|4600
1723470000000|2024-08-12 13:40:00|394|392|390|388|394|393|389|387|1300
1723470300000|2024-08-12 13:45:00|389|387|385|383|390|387|385|383|3300
1723470600000|2024-08-12 13:50:00|386|384|388|386|389|387|386|384|1100
1723470900000|2024-08-12 13:55:00|387|387|387|385|388|387|386|384|1800
1723471200000|2024-08-12 14:00:00|388|386|388|386|388|386|383|382|1100
1723471500000|2024-08-12 14:05:00|387|385|389|387|389|388|387|385|100
1723471800000|2024-08-12 14:10:00|388|386|389|387|389|387|387|385|100
1723472100000|2024-08-12 14:15:00|388|386|389|387|389|387|387|385|800
1723472400000|2024-08-12 14:20:00|390|388|391|389|393|391|390|388|8000
1723472700000|2024-08-12 14:25:00|390|388|387|386|391|390|387|385|7200
1723473000000|2024-08-12 14:30:00|388|387|390|388|390|388|387|386|300
1723473300000|2024-08-12 14:35:00|389|387|394|393|394|393|389|387|7500
1723473600000|2024-08-12 14:40:00|395|392|392|391|396|395|392|390|7200
1723473900000|2024-08-12 14:45:00|393|390|392|391|393|392|391|390|1300
1723474200000|2024-08-12 14:50:00|391|390|389|388|392|390|389|388|2000
1723474500000|2024-08-12 14:55:00|390|389|391|389|391|389|389|388|0
1723474800000|2024-08-12 15:00:00|390|388|393|392|393|392|389|388|7900
1723475100000|2024-08-12 15:05:00|394|391|391|389|394|392|391|389|500
1723475400000|2024-08-12 15:10:00|392|390|392|390|393|392|391|389|200
1723475700000|2024-08-12 15:15:00|393|391|393|391|395|393|392|390|300
1723476000000|2024-08-12 15:20:00|392|390|389|388|394|392|389|388|4100
1723476300000|2024-08-12 15:25:00|388|386|390|388|391|389|388|386|5200
1723476600000|2024-08-12 15:30:00|389|387|388|387|390|388|388|386|200
1723476900000|2024-08-12 15:35:00|389|386|389|387|390|388|388|386|2600
1723477200000|2024-08-12 15:40:00|390|388|389|387|390|388|388|387|100
1723477500000|2024-08-12 15:45:00|390|388|391|389|391|389|389|387|100
1723477800000|2024-08-12 15:50:00|392|390|393|391|394|392|392|390|100
1723478100000|2024-08-12 15:55:00|394|392|396|394|396|395|393|391|900
1723478400000|2024-08-12 16:00:00|395|393|394|392|396|393|394|392|600
1723478700000|2024-08-12 16:05:00|393|391|393|391|394|392|392|391|100
1723479000000|2024-08-12 16:10:00|394|392|393|391|394|392|393|391|500
1723479300000|2024-08-12 16:15:00|392|390|391|389|392|390|391|389|2200
1723479600000|2024-08-12 16:20:00|390|390|393|390|393|391|390|389|100
1723479900000|2024-08-12 16:25:00|392|391|392|390|393|391|392|390|0
1723480200000|2024-08-12 16:30:00|393|391|392|390|393|392|392|390|400
1723480500000|2024-08-12 16:35:00|393|391|393|392|393|392|393|390|100
1723480800000|2024-08-12 16:40:00|394|393|393|391|394|393|392|390|200
1723481100000|2024-08-12 16:45:00|392|390|392|390|393|392|392|390|100
1723481400000|2024-08-12 16:50:00|391|389|392|390|392|391|391|389|800
1723481700000|2024-08-12 16:55:00|391|389|389|388|392|389|389|388|800
1723482000000|2024-08-12 17:00:00|388|387|392|389|392|390|388|387|3700
1723482300000|2024-08-12 17:05:00|391|390|392|390|392|391|391|389|300
1723482600000|2024-08-12 17:10:00|391|389|392|390|392|391|391|389|0
1723482900000|2024-08-12 17:15:00|393|391|394|391|394|392|392|390|1900
1723483200000|2024-08-12 17:20:00|393|392|392|391|394|392|392|390|100
1723483500000|2024-08-12 17:25:00|391|390|391|389|391|390|390|388|100
1723483800000|2024-08-12 17:30:00|392|390|393|390|393|391|392|390|100
1723484100000|2024-08-12 17:35:00|394|391|393|391|394|392|392|390|100
1723484400000|2024-08-12 17:40:00|394|392|392|390|394|392|392|390|100
1723484700000|2024-08-12 17:45:00|393|391|392|390|393|392|392|390|200
1723485000000|2024-08-12 17:50:00|391|389|391|389|392|390|391|388|500
1723485300000|2024-08-12 17:55:00||390||389||390||389|1100
1723485600000|2024-08-12 18:00:00|390|388|390|389|390|389|390|388|300
1723485900000|2024-08-12 18:05:00|391|388|390|389|391|390|390|388|500
1723486200000|2024-08-12 18:10:00|391|390|391|389|391|390|390|389|2000
1723486500000|2024-08-12 18:15:00|390||390||390||390||1300
1723486800000|2024-08-12 18:20:00|||||||||100
1723487100000|2024-08-12 18:25:00|389|388|390|389|390|389|389|388|4400
1723487400000|2024-08-12 18:30:00|389|388|389|388|390|388|389|388|900
1723487700000|2024-08-12 18:35:00|390|389|390|389|390|389|390|389|1000
1723488000000|2024-08-12 18:40:00|||||||||900
1723488300000|2024-08-12 18:45:00|389|388|389|388|389|388|389|388|1800
1723488600000|2024-08-12 18:50:00|||||||||8600
1723488900000|2024-08-12 18:55:00|390|389|389|388|390|389|389|388|1800
1723489200000|2024-08-12 19:00:00|390|389|389|388|390|389|389|388|1100
1723489500000|2024-08-12 19:05:00|388|387|387|386|388|387|387|386|3800
1723489800000|2024-08-12 19:10:00|388|385|388|386|388|387|387|385|1900
1723490100000|2024-08-12 19:15:00|387|387|389|387|389|388|387|386|1700
1723490400000|2024-08-12 19:20:00|388||388||389||388||4600
1723490700000|2024-08-12 19:25:00|389|388|389|387|390|388|389|387|400
1723491000000|2024-08-12 19:30:00|388|388|388|387|388|388|388|386|1200
1723491300000|2024-08-12 19:35:00|387|386|385|383|387|387|384|383|4100
1723491600000|2024-08-12 19:40:00|384|384|383|382|384|384|383|382|10900
1723491900000|2024-08-12 19:45:00|||||||||1900
1723492200000|2024-08-12 19:50:00|384|383|384|383|384|383|383|382|1100
1723492500000|2024-08-12 19:55:00|385|384|389|383|389|384|385|383|11200
1723555800000|2024-08-13 13:30:00|393|384|389|386|394|389|386|383|2600
1723556100000|2024-08-13 13:35:00|387|387|390|388|393|390|387|386|6300
1723556400000|2024-08-13 13:40:00|389|387|392|389|393|391|389|387|5700
1723556700000|2024-08-13 13:45:00|391|390|393|390|394|392|391|389|4300
1723557000000|2024-08-13 13:50:00|394|391|391|389|394|391|390|389|3000
1723557300000|2024-08-13 13:55:00|390|388|391|390|391|390|389|387|900
1723557600000|2024-08-13 14:00:00|390|389|390|388|392|391|388|387|1800
1723557900000|2024-08-13 14:05:00|389|386|391|388|391|388|387|386|2500
1723558200000|2024-08-13 14:10:00|390|387|390|388|391|389|389|387|2700
1723558500000|2024-08-13 14:15:00|391|389|388|386|392|390|387|386|1600
1723558800000|2024-08-13 14:20:00|389|387|385|383|389|387|383|382|4800
1723559100000|2024-08-13 14:25:00|386|384|385|383|387|384|385|383|900
1723559400000|2024-08-13 14:30:00|384|382|380|379|384|382|379|377|5200
1723559700000|2024-08-13 14:35:00|381|380|384|381|384|381|381|380|500
1723560000000|2024-08-13 14:40:00|383|382|383|382|384|382|383|381|100
1723560300000|2024-08-13 14:45:00|382|381|385|383|385|383|382|381|1900
1723560600000|2024-08-13 14:50:00|386|384|385|383|386|384|383|382|5900
1723560900000|2024-08-13 14:55:00|386|382|387|386|387|386|386|382|4600
1723561200000|2024-08-13 15:00:00|388|385|388|386|389|387|387|385|4500
1723561500000|2024-08-13 15:05:00|387|385|386|384|387|385|386|384|500
1723561800000|2024-08-13 15:10:00|387|385|387|385|387|386|386|384|500
1723562100000|2024-08-13 15:15:00|388|386|388|385|388|387|387|385|700
1723562400000|2024-08-13 15:20:00|387|386|388|386|388|386|387|385|200
1723562700000|2024-08-13 15:25:00|387|385|384|383|388|385|384|382|3100
1723563000000|2024-08-13 15:30:00|385|382|384|383|386|384|384|382|3500
1723563300000|2024-08-13 15:35:00|385|384|385|383|386|384|385|383|1000
1723563600000|2024-08-13 15:40:00|386|384|386|384|387|384|385|383|1200
1723563900000|2024-08-13 15:45:00|387|385|387|385|387|386|387|384|200
1723564200000|2024-08-13 15:50:00|386|384|387|385|387|385|386|384|100
1723564500000|2024-08-13 15:55:00|386|384|386|385|387|385|386|384|1100
1723564800000|2024-08-13 16:00:00|385|384|385|383|385|384|384|383|300
1723565100000|2024-08-13 16:05:00|384|384|386|384|386|384|384|384|100
1723565400000|2024-08-13 16:10:00|385||385||386||385||0
1723565700000|2024-08-13 16:15:00|386|385|388|387|388|387|386|385|7900
1723566000000|2024-08-13 16:20:00|387|386|386|385|387|387|386|385|6100
1723566300000|2024-08-13 16:25:00|387|386|387|385|387|386|387|385|300
1723566600000|2024-08-13 16:30:00|386|386|388|386|388|386|386|385|400
1723566900000|2024-08-13 16:35:00|390|387|390|389|390|389|390|386|3900
1723567200000|2024-08-13 16:40:00|391|390|393|391|393|392|391|389|6700
1723567500000|2024-08-13 16:45:00|394|392|401|400|401|400|394|392|8000
1723567800000|2024-08-13 16:50:00|400|398|399|398|401|399|399|398|4400
1723568100000|2024-08-13 16:55:00|398|397|397|395|399|398|397|395|3100
1723568400000|2024-08-13 17:00:00|398|396|395|394|398|396|393|392|5400
1723568700000|2024-08-13 17:05:00|396|395|398|396|399|398|395|394|5000
1723569000000|2024-08-13 17:10:00|399|397|399|397|400|398|399|396|3700
1723569300000|2024-08-13 17:15:00|398|398|398|396|400|399|398|396|4300
1723569600000|2024-08-13 17:20:00|397|395|395|394|397|396|395|394|1100
1723569900000|2024-08-13 17:25:00|396|395|395|394|397|395|395|394|1500
1723570200000|2024-08-13 17:30:00|394|393|393|391|394|393|392|391|1900
1723570500000|2024-08-13 17:35:00|392|390|397|394|398|395|392|390|2800
1723570800000|2024-08-13 17:40:00|398|395|399|396|399|397|397|394|1900
1723571100000|2024-08-13 17:45:00|398|397|397|395|398|397|395|393|3700
1723571400000|2024-08-13 17:50:00||396||395||396||395|500
1723571700000|2024-08-13 17:55:00|398|396|400|397|400|398|398|395|10600
1723572000000|2024-08-13 18:00:00|399|396|398|397|400|397|397|395|1200
1723572300000|2024-08-13 18:05:00|397|396|397|395|397|397|397|395|2500
1723572600000|2024-08-13 18:10:00|399|396|396|394|399|397|396|394|400
1723572900000|2024-08-13 18:15:00|395|395|394|393|395|395|394|393|400
1723573200000|2024-08-13 18:20:00|393|392|393|391|393|392|392|391|2500
1723573500000|2024-08-13 18:25:00|394|392|395|392|395|393|393|391|300
1723573800000|2024-08-13 18:30:00|394|393|392|391|394|393|392|390|1000
1723574100000|2024-08-13 18:35:00|393|390|394|392|394|392|393|390|2000
1723574400000|2024-08-13 18:40:00|393|391|393|391|393|392|393|391|300
1723574700000|2024-08-13 18:45:00|392|392|391|390|392|392|390|388|3300
1723575000000|2024-08-13 18:50:00|392|389|392|390|392|391|392|389|600
1723575300000|2024-08-13 18:55:00|391|391|392|390|392|391|391|390|0
1723575600000|2024-08-13 19:00:00|391|389|391|389|391|389|390|388|2100
1723576200000|2024-08-13 19:10:00|390|390|389|388|390|390|389|388|500
1723576500000|2024-08-13 19:15:00|||||||||900
1723576800000|2024-08-13 19:20:00|388|387|389|387|389|388|388|387|1800
1723577100000|2024-08-13 19:25:00|390|388|391|390|391|390|390|388|600
1723577400000|2024-08-13 19:30:00|392|391|392|391|392|391|391|391|1300
1723577700000|2024-08-13 19:35:00|391|390|390|389|391|390|390|389|1300
1723578000000|2024-08-13 19:40:00|389|388|390|389|390|389|389|388|5200
1723578300000|2024-08-13 19:45:00|391|390|392|391|392|391|391|390|3300
1723578600000|2024-08-13 19:50:00|393|392|393|392|393|392|393|392|1200
1723578900000|2024-08-13 19:55:00|392|391|393|389|393|391|390|389|12000
1723642200000|2024-08-14 13:30:00|395|393|395|392|407|404|395|391|9500
1723642500000|2024-08-14 13:35:00|394|390|395|392|396|394|391|388|5400
1723642800000|2024-08-14 13:40:00|394|393|388|386|395|393|387|386|4100
1723643100000|2024-08-14 13:45:00|387|385|390|388|391|389|387|385|3100
1723643400000|2024-08-14 13:50:00|391|389|388|386|393|390|386|385|5800
1723643700000|2024-08-14 13:55:00|389|385|387|385|390|388|387|385|1700
1723644000000|2024-08-14 14:00:00|386|384|387|384|387|385|385|384|600
1723644300000|2024-08-14 14:05:00|386|385|388|385|388|385|383|382|2500
1723644600000|2024-08-14 14:10:00|387|386|388|386|388|387|386|385|2000
1723644900000|2024-08-14 14:15:00|387|385|389|386|389|387|387|385|1100
1723645200000|2024-08-14 14:20:00|388|387|388|386|389|387|387|385|1400
1723645500000|2024-08-14 14:25:00|389|387|390|387|390|388|388|386|100
1723645800000|2024-08-14 14:30:00|389|388|386|385|390|389|386|385|10200
1723646100000|2024-08-14 14:35:00|387|386|387|385|388|387|386|385|2600
1723646400000|2024-08-14 14:40:00|388|386|387|386|389|388|387|385|0
1723646700000|2024-08-14 14:45:00|388|385|388|386|389|387|387|385|3600
1723647000000|2024-08-14 14:50:00|389|387|389|387|389|388|388|386|2700
1723647300000|2024-08-14 14:55:00|388|388|390|388|391|389|388|387|2400
1723647600000|2024-08-14 15:00:00|391|389|390|388|391|389|389|387|1800
1723647900000|2024-08-14 15:05:00|389|387|384|383|389|388|384|383|5700
1723648200000|2024-08-14 15:10:00||382||383||383||382|2300
1723648500000|2024-08-14 15:15:00||382||383||383||382|100
1723648800000|2024-08-14 15:20:00|385||385||385||384||500
1723649100000|2024-08-14 15:25:00|384|384|381|380|385|384|381|380|4400
1723649400000|2024-08-14 15:30:00|382|381|383|381|383|381|382|380|500
1723649700000|2024-08-14 15:35:00|384|382|384|382|385|383|383|382|1000
1723650000000|2024-08-14 15:40:00|385|383|385|383|385|384|385|382|600
1723650300000|2024-08-14 15:45:00|386|384|385|384|386|385|385|383|3600
1723650600000|2024-08-14 15:50:00|386|385|387|385|388|387|386|385|4000
1723650900000|2024-08-14 15:55:00|388|386|385|384|388|386|385|384|2000
1723651200000|2024-08-14 16:00:00|384|383|383|382|384|383|383|382|3500
1723651500000|2024-08-14 16:05:00|384|383|384|383|385|384|383|382|1500
1723651800000|2024-08-14 16:10:00|385|384|384|383|385|384|384|383|2800
1723652100000|2024-08-14 16:15:00|385|384|382|381|385|384|382|381|4800
1723652400000|2024-08-14 16:20:00|381|380|381|380|381|380|381|380|3300
1723652700000|2024-08-14 16:25:00|382|381|383|382|384|382|382|381|100
1723653000000|2024-08-14 16:30:00|382|381|382|380|382|382|382|380|0
1723653300000|2024-08-14 16:35:00|381|381|384|382|384|382|381|380|1400
1723653600000|2024-08-14 16:40:00|383|381|382|380|383|382|382|380|100
1723653900000|2024-08-14 16:45:00|383|381|383|381|383|382|382|380|0
1723654200000|2024-08-14 16:50:00|384|382|384|383|384|383|384|381|1400
1723654500000|2024-08-14 16:55:00|385|384|385|383|385|384|385|383|200
1723654800000|2024-08-14 17:00:00|384|384|385|383|385|384|384|383|1600
1723655100000|2024-08-14 17:05:00|386|384|386|384|386|385|385|383|4600
1723655400000|2024-08-14 17:10:00|385|383|385|383|385|384|384|383|700
1723655700000|2024-08-14 17:15:00|386|384|387|385|388|386|386|384|800
1723656000000|2024-08-14 17:20:00|386|386|387|385|388|386|386|385|5900
1723656300000|2024-08-14 17:25:00|386|384|386|384|387|384|386|384|300
1723656600000|2024-08-14 17:30:00|385|385|385|384|386|385|385|384|600
1723656900000|2024-08-14 17:35:00|386|385|384|383|386|385|384|383|2000
1723657200000|2024-08-14 17:40:00|385||385||385||384||1400
1723657500000|2024-08-14 17:45:00|386|384|386|384|387|385|386|384|100
1723657800000|2024-08-14 17:50:00|387|385|387|386|388|386|386|384|100
1723658100000|2024-08-14 17:55:00|388|385|387|385|388|386|387|384|200
1723658400000|2024-08-14 18:00:00|386|384|386|384|386|385|385|384|0
1723658700000|2024-08-14 18:05:00|385|383|385|383|386|383|385|383|100
1723659000000|2024-08-14 18:10:00|384||384||384||384||0
1723659300000|2024-08-14 18:15:00|385|384|385|383|385|384|385|383|800
1723659600000|2024-08-14 18:20:00|384|384|386|384|386|384|384|383|300
1723659900000|2024-08-14 18:25:00|387|385|387|385|387|385|386|384|2100
1723660200000|2024-08-14 18:30:00|386|384|386|384|387|385|386|384|300
1723660800000|2024-08-14 18:40:00|385|383|385|383|385|383|384|383|0
1723661100000|2024-08-14 18:45:00|384||384||385||384||100
1723661400000|2024-08-14 18:50:00|385|384|385|383|385|384|384|383|0
1723661700000|2024-08-14 18:55:00|386|384|386|384|386|384|385|383|700
1723662000000|2024-08-14 19:00:00|385|385|386|384|386|385|385|384|100
1723662300000|2024-08-14 19:05:00|385|385|385|383|385|385|385|383|400
1723662600000|2024-08-14 19:10:00|384|384|384|383|384|384|384|383|3100
1723663200000|2024-08-14 19:20:00|383|382|385|383|385|384|383|382|1300
1723663500000|2024-08-14 19:25:00|386|384|386|385|386|385|385|384|100
1723663800000|2024-08-14 19:30:00|385|384|386|384|386|384|385|384|700
1723664100000|2024-08-14 19:35:00|385|385|385|384|386|385|385|384|700
1723664400000|2024-08-14 19:40:00|386||385||386||385||1000
1723665000000|2024-08-14 19:50:00|386|385|386|385|386|385|386|384|1600
1723665300000|2024-08-14 19:55:00|385|384|385|384|386|385|385|384|4200
1723728600000|2024-08-15 13:30:00|394|392|402|400|402|400|394|392|15000
1723728900000|2024-08-15 13:35:00|403|401|412|410|412|410|403|401|19000
1723729200000|2024-08-15 13:40:00|411|409|402|400|415|413|402|400|14700
1723729500000|2024-08-15 13:45:00|403|401|404|401|405|402|400|398|9700
1723729800000|2024-08-15 13:50:00|403|400|402|399|404|402|400|398|12800
1723730100000|2024-08-15 13:55:00|401|400|403|401|405|404|401|400|2800
1723730400000|2024-08-15 14:00:00|402|400|402|400|405|404|401|399|3500
1723730700000|2024-08-15 14:05:00|401|398|403|401|403|402|399|398|5200
1723731000000|2024-08-15 14:10:00|402|402|408|407|410|408|402|400|17300
1723731300000|2024-08-15 14:15:00|409|406|404|402|409|408|403|401|3200
1723731600000|2024-08-15 14:20:00|403|401|399|398|404|401|399|397|6400
1723731900000|2024-08-15 14:25:00|400|399|403|401|405|403|399|398|3200
1723732200000|2024-08-15 14:30:00|404|403|408|405|408|406|404|402|3300
1723732500000|2024-08-15 14:35:00|407|404|406|405|408|406|406|404|2900
1723732800000|2024-08-15 14:40:00|405|404|404|402|406|404|402|401|2000
1723733100000|2024-08-15 14:45:00|406|404|405|404|407|405|405|403|1300
1723733400000|2024-08-15 14:50:00|406|403|403|401|406|404|402|401|800
1723733700000|2024-08-15 14:55:00|402|402|404|403|405|403|402|401|2900
1723734000000|2024-08-15 15:00:00|405|404|405|403|406|404|404|402|900
1723734300000|2024-08-15 15:05:00|404|402|404|402|404|403|403|402|0
1723734600000|2024-08-15 15:10:00|405|403|404|403|406|404|404|402|2600
1723734900000|2024-08-15 15:15:00|405|402|408|406|408|406|404|402|3200
1723735200000|2024-08-15 15:20:00|407|408|407|405|410|409|406|404|3500
1723735500000|2024-08-15 15:25:00|406|404|403|401|406|404|402|401|3600
1723735800000|2024-08-15 15:30:00|402|400|403|401|403|401|401|400|1900
1723736100000|2024-08-15 15:35:00|402|400|403|401|403|402|402|400|500
1723736400000|2024-08-15 15:40:00|402|400|404|402|404|403|401|400|1300
1723736700000|2024-08-15 15:45:00|405|403|408|406|408|406|405|402|1100
1723737000000|2024-08-15 15:50:00|407|405|409|408|409|408|406|405|5500
1723737300000|2024-08-15 15:55:00|410|409|407|405|410|409|406|405|6700
1723737600000|2024-08-15 16:00:00|406|406|408|406|408|406|406|406|100
1723737900000|2024-08-15 16:05:00|407|405|407|405|408|405|407|405|100
1723738200000|2024-08-15 16:10:00|406|404|406|405|407|405|406|404|300
1723738500000|2024-08-15 16:15:00|407|406|408|406|409|407|407|405|700
1723738800000|2024-08-15 16:20:00|407|407|408|406|408|407|407|406|800
1723739100000|2024-08-15 16:25:00|409|407|409|407|409|408|408|407|100
1723739400000|2024-08-15 16:30:00|410|408|413|411|413|412|409|408|5100
1723739700000|2024-08-15 16:35:00|414|412|412|410|414|412|412|410|2900
1723740000000|2024-08-15 16:40:00|411|409|406|405|411|409|406|405|5900
1723740300000|2024-08-15 16:45:00|405|404|406|404|406|405|405|404|700
1723740600000|2024-08-15 16:50:00|408|405|409|407|409|408|408|405|1400
1723740900000|2024-08-15 16:55:00|408|408|409|407|409|408|407|406|800
1723741200000|2024-08-15 17:00:00|407|406|406|404|408|406|406|404|2000
1723741500000|2024-08-15 17:05:00|405|405|406|404|406|405|405|404|7200
1723741800000|2024-08-15 17:10:00|405||406||406||405||100
1723742100000|2024-08-15 17:15:00|405|405|407|405|407|406|405|405|6700
1723742400000|2024-08-15 17:20:00|406|404|408|406|408|407|406|404|1300
1723742700000|2024-08-15 17:25:00|407||407||407||407||900
1723743000000|2024-08-15 17:30:00|409|407|410|408|410|408|407|406|5300
1723743300000|2024-08-15 17:35:00|409|406|410|408|410|408|408|406|1300
1723743600000|2024-08-15 17:40:00|412|409|412|410|412|410|411|408|1300
1723743900000|2024-08-15 17:45:00|411|411|411|409|411|411|411|408|300
1723744200000|2024-08-15 17:50:00|410|408|410|408|411|409|408|407|1900
1723744500000|2024-08-15 17:55:00|409|407|408|406|410|408|408|406|900
1723744800000|2024-08-15 18:00:00|407|405|404|402|407|405|403|402|9600
1723745100000|2024-08-15 18:05:00|405|403|405|403|405|404|404|403|1000
1723745400000|2024-08-15 18:10:00|404|402|403|402|405|402|403|402|500
1723745700000|2024-08-15 18:15:00|404|403|402|400|404|403|401|400|11000
1723746000000|2024-08-15 18:20:00|401|401|404|402|404|402|401|400|1500
1723746300000|2024-08-15 18:25:00|403|403|403|402|404|403|402|401|4600
1723746600000|2024-08-15 18:30:00|404|403|404|402|405|404|403|401|2200
1723746900000|2024-08-15 18:35:00|405|403|405|403|405|404|404|402|100
1723747200000|2024-08-15 18:40:00|403|402|405|404|406|404|403|402|3800
1723747500000|2024-08-15 18:45:00|404|403|404|403|405|404|404|402|500
1723747800000|2024-08-15 18:50:00|403|402|404|403|404|403|402|401|200
1723748100000|2024-08-15 18:55:00|403|402|403|401|404|402|402|401|100
1723748400000|2024-08-15 19:00:00|402|402|402|401|403|402|402|401|1500
1723748700000|2024-08-15 19:05:00|403|402|404|402|404|402|403|402|400
1723749000000|2024-08-15 19:10:00|403|401|400|399|404|401|400|399|17800
1723749300000|2024-08-15 19:15:00|401|400|400|399|401|400|400|399|400
1723749600000|2024-08-15 19:20:00|||||||||100
1723749900000|2024-08-15 19:25:00|401||400||401||400||800
1723750200000|2024-08-15 19:30:00|401|400|401|399|401|400|401|399|400
1723750500000|2024-08-15 19:35:00|399|397|399|397|399|398|396|395|6100
1723750800000|2024-08-15 19:40:00|398|398|399|398|399|398|397|396|4600
1723751100000|2024-08-15 19:45:00|400|399|398|397|400|399|398|397|1900
1723751400000|2024-08-15 19:50:00|397|396|397|396|397|397|397|396|2600
1723751700000|2024-08-15 19:55:00||395||396||396||395|8900
1723815000000|2024-08-16 13:30:00|404|398|411|408|414|412|404|398|9200
1723815300000|2024-08-16 13:35:00|410|409|414|412|415|414|408|406|6800
1723815600000|2024-08-16 13:40:00|413|411|410|407|413|412|408|407|18200
1723815900000|2024-08-16 13:45:00|411|408|413|411|413|411|410|408|2100
1723816200000|2024-08-16 13:50:00|416|410|417|415|422|420|416|410|11300
1723816500000|2024-08-16 13:55:00|416|414|421|419|421|419|416|414|2900
1723816800000|2024-08-16 14:00:00|420|418|417|415|421|419|416|414|12700
1723817100000|2024-08-16 14:05:00|418|416|417|415|419|417|415|413|9400
1723817400000|2024-08-16 14:10:00|416|414|417|415|419|418|416|414|4700
1723817700000|2024-08-16 14:15:00|418|416|416|414|418|416|413|411|2900
1723818000000|2024-08-16 14:20:00|417|415|414|413|417|415|413|411|2500
1723818300000|2024-08-16 14:25:00|415|411|415|413|415|413|412|410|100
1723818600000|2024-08-16 14:30:00|414|412|412|411|415|413|410|409|2400
1723818900000|2024-08-16 14:35:00|413|412|415|414|415|414|413|411|7200
1723819200000|2024-08-16 14:40:00|417|413|414|413|417|414|414|412|1400
1723819500000|2024-08-16 14:45:00|413|412|407|406|413|413|407|406|1500
1723819800000|2024-08-16 14:50:00|408|407|409|407|410|408|407|407|3700
1723820100000|2024-08-16 14:55:00|408|406|407|406|411|409|407|406|3100
1723820400000|2024-08-16 15:00:00|406|405|408|406|408|406|405|404|4900
1723820700000|2024-08-16 15:05:00|407|405|408|407|408|407|407|405|1100
1723821000000|2024-08-16 15:10:00|409|406|409|408|410|409|409|406|1400
1723821300000|2024-08-16 15:15:00|408|407|406|405|410|408|405|403|4700
1723821600000|2024-08-16 15:20:00|405|404|405|403|406|404|403|401|1600
1723821900000|2024-08-16 15:25:00|406|404|404|402|406|404|404|402|3500
1723822200000|2024-08-16 15:30:00|405|403|405|404|406|404|404|403|300
1723822500000|2024-08-16 15:35:00|406|405|408|406|408|406|406|405|1500
1723822800000|2024-08-16 15:40:00|409|407|409|408|410|408|408|406|1500
1723823100000|2024-08-16 15:45:00|410|409|406|404|410|409|406|404|6200
1723823400000|2024-08-16 15:50:00|405|403|408|406|408|406|405|403|0
1723823700000|2024-08-16 15:55:00|407||408||408||407||100
1723824000000|2024-08-16 16:00:00|407|405|407|405|408|405|405|404|500
1723824300000|2024-08-16 16:05:00|406|406|409|407|409|408|406|406|100
1723824600000|2024-08-16 16:10:00|408|406|409|407|410|408|408|406|1000
1723824900000|2024-08-16 16:15:00|410|408|408|406|410|409|408|406|300
1723825200000|2024-08-16 16:20:00|407||408||408||407||0
1723825500000|2024-08-16 16:25:00|407|407|409|407|410|408|407|407|3500
1723825800000|2024-08-16 16:30:00|408|406|409|407|409|407|408|406|200
1723826100000|2024-08-16 16:35:00|408|406|408|406|409|406|407|406|0
1723826400000|2024-08-16 16:40:00|407|407|407|405|408|407|406|405|2100
1723826700000|2024-08-16 16:45:00|406|406|406|405|407|406|405|404|1000
1723827000000|2024-08-16 16:50:00|405|404|405|404|405|405|405|403|700
1723827300000|2024-08-16 16:55:00|406|405|406|404|407|405|405|404|3400
1723827600000|2024-08-16 17:00:00|405|403|405|403|405|403|404|402|600
1723827900000|2024-08-16 17:05:00|406|402|404|402|406|402|403|402|1200
1723828200000|2024-08-16 17:10:00|405|403|405|403|405|403|405|402|300
1723828500000|2024-08-16 17:15:00|406|405|407|405|407|405|406|405|3500
1723828800000|2024-08-16 17:20:00|406||407||407||406||0
1723829100000|2024-08-16 17:25:00|408|406|408|406|408|406|406|405|900
1723829400000|2024-08-16 17:30:00|409|407|408|406|410|409|407|405|5400
1723829700000|2024-08-16 17:35:00|407|405|407|405|408|406|406|405|800
1723830000000|2024-08-16 17:40:00|408||407||408||406||100
1723830300000|2024-08-16 17:45:00|406|404|406|404|407|406|406|404|3800
1723830600000|2024-08-16 17:50:00|405|403|405|403|406|404|404|403|1800
1723830900000|2024-08-16 17:55:00|406|404|407|406|407|406|406|403|300
1723831200000|2024-08-16 18:00:00|406|404|408|406|408|406|406|404|2300
1723831500000|2024-08-16 18:05:00|407|407|409|407|409|407|407|406|4700
1723831800000|2024-08-16 18:10:00||408||408||408||408|2100
1723832100000|2024-08-16 18:15:00|408|407|408|406|410|408|408|406|1500
1723832400000|2024-08-16 18:20:00|407||408||408||407||300
1723832700000|2024-08-16 18:25:00|409|407|409|407|409|407|409|407|400
1723833000000|2024-08-16 18:30:00|410|408|412|410|412|410|410|408|7800
1723833300000|2024-08-16 18:35:00|411|411|412|410|412|411|411|410|100
1723833600000|2024-08-16 18:40:00|413|411|412|410|413|412|412|410|6400
1723833900000|2024-08-16 18:45:00|413|411|414|412|414|412|413|411|1000
1723834200000|2024-08-16 18:50:00|413|413|415|413|415|413|413|413|1700
1723834500000|2024-08-16 18:55:00|414||415||415||414||2200
1723834800000|2024-08-16 19:00:00|414|414|416|414|417|415|414|413|2200
1723835100000|2024-08-16 19:05:00|415|415|415|414|416|415|415|414|100
1723835400000|2024-08-16 19:10:00|416|413|414|412|416|413|412|411|7800
1723835700000|2024-08-16 19:15:00|413|413|415|413|415|413|413|413|3300
1723836000000|2024-08-16 19:20:00|414||415||415||414||0
1723836300000|2024-08-16 19:25:00|414|412|416|414|416|415|414|412|800
1723836600000|2024-08-16 19:30:00|415|413|415|413|415|414|414|412|500
1723836900000|2024-08-16 19:35:00|414|414|416|415|417|415|414|413|5800
1723837200000|2024-08-16 19:40:00|417||417||417||416||4700
1723837500000|2024-08-16 19:45:00|416|416|416|414|416|416|416|414|2900
1723837800000|2024-08-16 19:50:00|415|415|418|417|418|417|414|412|2200
1723838100000|2024-08-16 19:55:00|416|415|417|416|417|416|416|415|5900
1724074200000|2024-08-19 13:30:00|415|413|420|419|420|419|415|413|16400
1724074500000|2024-08-19 13:35:00|419|417|415|412|420|417|413|411|7100
1724074800000|2024-08-19 13:40:00|416|413|418|417|420|418|415|413|2800
1724075100000|2024-08-19 13:45:00|420|418|415|413|420|418|415|413|3500
1724075400000|2024-08-19 13:50:00|414|412|412|410|414|412|412|410|2700
1724075700000|2024-08-19 13:55:00|414|411|412|410|415|413|411|410|2900
1724076000000|2024-08-19 14:00:00|411|409|412|409|412|411|409|408|6600
1724076300000|2024-08-19 14:05:00|411|410|414|412|414|412|411|409|8900
1724076600000|2024-08-19 14:10:00|413|411|413|412|415|414|412|411|900
1724076900000|2024-08-19 14:15:00|414|411|410|408|415|412|410|408|1700
1724077200000|2024-08-19 14:20:00|409|409|411|409|412|410|409|407|200
1724077500000|2024-08-19 14:25:00|412|410|412|410|414|412|411|410|1600
1724077800000|2024-08-19 14:30:00|413|411|413|411|414|413|412|411|2300
1724078100000|2024-08-19 14:35:00|412|410|413|411|413|411|410|408|4800
1724078400000|2024-08-19 14:40:00|412|410|413|412|414|412|412|410|200
1724078700000|2024-08-19 14:45:00|414|413|415|413|415|413|414|413|800
1724079000000|2024-08-19 14:50:00|417|414|418|416|418|416|416|414|1700
1724079300000|2024-08-19 14:55:00|417|415|415|414|418|415|415|412|1100
1724079600000|2024-08-19 15:00:00|416|415|417|415|417|415|415|414|1000
1724079900000|2024-08-19 15:05:00|416|414|416|415|417|416|416|414|1200
1724080200000|2024-08-19 15:10:00|417|414|416|414|417|415|415|414|1900
1724080500000|2024-08-19 15:15:00|415|415|415|413|416|415|414|412|1100
1724080800000|2024-08-19 15:20:00|416|414|416|414|416|415|415|413|500
1724081100000|2024-08-19 15:25:00|415|415|416|414|416|415|415|414|1800
1724081400000|2024-08-19 15:30:00|415|413|415|414|415|414|413|411|8100
1724081700000|2024-08-19 15:35:00|414|412|415|413|415|413|414|412|100
1724082000000|2024-08-19 15:40:00|414|412|412|411|414|412|412|410|400
1724082300000|2024-08-19 15:45:00|413|410|413|411|414|411|413|410|1300
1724082600000|2024-08-19 15:50:00|414|412|415|412|415|412|413|411|2100
1724082900000|2024-08-19 15:55:00|414|413|412|410|414|413|412|410|200
1724083200000|2024-08-19 16:00:00|410|411|414|411|414|411|410|408|3900
1724083500000|2024-08-19 16:05:00|413|410|412|410|414|410|412|410|200
1724083800000|2024-08-19 16:10:00|413|411|412|410|413|411|412|410|200
1724084100000|2024-08-19 16:15:00|413|411|412|410|413|411|412|410|200
1724084400000|2024-08-19 16:20:00|411|411|411|409|412|411|410|408|600
1724084700000|2024-08-19 16:25:00|410|408|413|411|413|411|410|408|900
1724085000000|2024-08-19 16:30:00|412|409|412|410|413|411|411|409|900
1724085300000|2024-08-19 16:35:00|413|411|413|411|413|411|413|411|100
1724085600000|2024-08-19 16:40:00||412||412||412||411|400
1724085900000|2024-08-19 16:45:00|412|411|413|411|413|412|412|411|700
1724086200000|2024-08-19 16:50:00|414|412|414|413|414|413|414|411|4300
1724086500000|2024-08-19 16:55:00|413|412|415|413|415|413|413|411|400
1724086800000|2024-08-19 17:00:00|414||414||415||414||600
1724087100000|2024-08-19 17:05:00|413|412|415|413|415|413|413|412|1700
1724087400000|2024-08-19 17:10:00|414|414|414|413|415|414|413|412|100
1724087700000|2024-08-19 17:15:00|415|414|415|414|415|414|414|413|0
1724088000000|2024-08-19 17:20:00|416|415|417|415|417|416|416|414|4100
1724088300000|2024-08-19 17:25:00|418|416|418|416|419|416|418|416|300
1724088600000|2024-08-19 17:30:00|417|417|419|418|419|418|417|415|3800
1724088900000|2024-08-19 17:35:00|420|419|420|418|420|419|419|417|5600
1724089200000|2024-08-19 17:40:00|419|417|419|417|420|417|419|417|2000
1724089500000|2024-08-19 17:45:00|418||418||419||418||1900
1724089800000|2024-08-19 17:50:00|417|416|418|417|418|417|417|415|2000
1724090100000|2024-08-19 17:55:00|417|416|417|415|418|416|417|415|2100
1724090400000|2024-08-19 18:00:00|416|414|416|414|417|415|416|414|400
1724090700000|2024-08-19 18:05:00|417|415|416|415|417|415|416|414|0
1724091300000|2024-08-19 18:15:00|417|416|419|417|419|417|417|415|2100
1724091600000|2024-08-19 18:20:00|418||419||419||418||0
1724091900000|2024-08-19 18:25:00|418|418|419|417|419|418|418|416|400
1724092200000|2024-08-19 18:30:00|420|418|420|419|420|419|419|418|2500
1724092500000|2024-08-19 18:35:00||418||418||419||418|1700
1724092800000|2024-08-19 18:40:00|419|419|419|418|420|419|419|418|4100
1724093100000|2024-08-19 18:45:00|420||420||420||420||5900
1724093400000|2024-08-19 18:50:00|419||420||420||419||1200
1724093700000|2024-08-19 18:55:00|419|419|420|417|420|419|418|416|1400
1724094000000|2024-08-19 19:00:00|419|418|419|417|420|418|418|417|400
1724094300000|2024-08-19 19:05:00|418|416|419|417|419|418|418|416|700
1724094900000|2024-08-19 19:15:00|418|416|418|416|418|416|416|415|700
1724095200000|2024-08-19 19:20:00|417|415|418|417|419|417|416|415|1500
1724095500000|2024-08-19 19:25:00|419|418|419|417|419|418|418|417|900
1724095800000|2024-08-19 19:30:00|418|416|418|416|418|416|417|416|1100
1724096100000|2024-08-19 19:35:00|417||418||418||417||0
1724096400000|2024-08-19 19:40:00||417||417||417||416|7000
1724096700000|2024-08-19 19:45:00|417|416|418|417|418|417|417|416|4700
1724097000000|2024-08-19 19:50:00|419|418|419|418|419|418|419|418|1900
1724097300000|2024-08-19 19:55:00|420|419|420|418|420|419|419|418|5800
1724160600000|2024-08-20 13:30:00|427|425|429|426|435|432|427|425|15400
1724160900000|2024-08-20 13:35:00|430|427|425|422|430|427|424|422|700
1724161200000|2024-08-20 13:40:00|424|423|432|429|433|432|424|422|8200
1724161500000|2024-08-20 13:45:00|431|428|431|429|432|430|429|426|500
1724161800000|2024-08-20 13:50:00|430|428|433|430|433|431|429|427|1000
1724162100000|2024-08-20 13:55:00|434|431|434|432|435|434|432|430|3200
1724162400000|2024-08-20 14:00:00|433|431|430|428|433|432|426|425|3000
1724162700000|2024-08-20 14:05:00|429|429|430|428|430|429|429|427|3100
1724163000000|2024-08-20 14:10:00|429|427|425|423|429|427|422|420|9700
1724163300000|2024-08-20 14:15:00|424|422|423|420|424|423|422|420|3800
1724163600000|2024-08-20 14:20:00|420|419|421|420|422|420|418|417|5900
1724163900000|2024-08-20 14:25:00|420|419|423|421|423|421|419|417|1100
1724164200000|2024-08-20 14:30:00|422|422|424|422|424|423|422|420|1400
1724164500000|2024-08-20 14:35:00|425|423|423|421|425|423|421|420|500
1724164800000|2024-08-20 14:40:00|422|422|421|419|422|422|420|418|8800
1724165100000|2024-08-20 14:45:00|422|420|423|422|423|422|421|420|4300
1724165400000|2024-08-20 14:50:00|422|421|422|420|422|422|422|420|1400
1724165700000|2024-08-20 14:55:00|421|419|417|416|421|419|417|416|3800
1724166000000|2024-08-20 15:00:00|418|417|417|415|418|417|416|415|3400
1724166300000|2024-08-20 15:05:00|416|413|416|414|417|414|414|412|5600
1724166600000|2024-08-20 15:10:00|415|413|417|416|418|416|415|413|800
1724166900000|2024-08-20 15:15:00|418|415|418|416|419|417|416|415|2300
1724167200000|2024-08-20 15:20:00|417|417|418|417|419|417|417|415|100
1724167500000|2024-08-20 15:25:00|419|416|417|416|419|416|416|414|1000
1724167800000|2024-08-20 15:30:00|416|414|418|416|418|416|416|414|400
1724168100000|2024-08-20 15:35:00|419|417|419|418|421|420|419|416|400
1724168400000|2024-08-20 15:40:00|418|417|418|416|418|417|418|416|100
1724168700000|2024-08-20 15:45:00|417|417|417|415|417|417|416|415|1000
1724169000000|2024-08-20 15:50:00|418|417|419|418|420|418|418|416|400
1724169300000|2024-08-20 15:55:00|418|417|419|417|419|418|418|416|1200
1724169600000|2024-08-20 16:00:00|418|418|417|416|419|418|417|415|400
1724169900000|2024-08-20 16:05:00|418|417|418|416|418|417|418|416|100
1724170200000|2024-08-20 16:10:00|417|417|419|417|419|417|417|417|0
1724170500000|2024-08-20 16:15:00|418|418|418|416|419|418|418|416|1000
1724170800000|2024-08-20 16:20:00|417|417|417|416|418|417|417|416|3000
1724171100000|2024-08-20 16:25:00|418|417|418|416|418|417|417|416|800
1724171400000|2024-08-20 16:30:00|419|417|419|417|419|417|417|416|2000
1724171700000|2024-08-20 16:35:00|418|416|418|416|418|416|417|416|500
1724172000000|2024-08-20 16:40:00|417|415|417|415|417|415|416|415|8600
1724172300000|2024-08-20 16:45:00|416|414|416|414|416|414|415|414|2600
1724172600000|2024-08-20 16:50:00|415|413|414|413|416|413|414|413|1500
1724172900000|2024-08-20 16:55:00|415|412|416|414|416|414|414|412|1400
1724173200000|2024-08-20 17:00:00|415|413|413|412|415|414|413|412|100
1724173500000|2024-08-20 17:05:00|||||||||400
1724173800000|2024-08-20 17:10:00|414|413|412|411|414|413|412|411|3100
1724174100000|2024-08-20 17:15:00|413||413||413||413||100
1724174400000|2024-08-20 17:20:00|412||413||413||412||1400
1724174700000|2024-08-20 17:25:00||412||411||412||411|100
1724175000000|2024-08-20 17:30:00|414|412|415|413|415|413|414|411|300
1724175300000|2024-08-20 17:35:00|414|412|413|412|415|412|413|411|0
1724175600000|2024-08-20 17:40:00|414|413|414|412|414|413|413|412|1000
1724175900000|2024-08-20 17:45:00|415|413|415|413|415|413|415|413|0
1724176500000|2024-08-20 17:55:00|416|414|417|415|417|415|416|413|1100
1724176800000|2024-08-20 18:00:00|416|416|417|416|417|416|416|416|4200
1724177100000|2024-08-20 18:05:00|418|415|417|415|418|417|417|415|900
1724177400000|2024-08-20 18:10:00|418|416|418|416|418|416|417|415|200
1724177700000|2024-08-20 18:15:00|419|417|420|418|420|418|419|416|100
1724178000000|2024-08-20 18:20:00|419|419|421|420|421|420|419|418|300
1724178300000|2024-08-20 18:25:00|420|419|420|418|421|419|419|417|1600
1724178600000|2024-08-20 18:30:00|419||420||420||419||0
1724178900000|2024-08-20 18:35:00|419|419|420|419|420|419|419|418|0
1724179200000|2024-08-20 18:40:00|421|420|422|420|422|421|421|420|2000
1724179800000|2024-08-20 18:50:00|421|418|418|417|421|419|418|416|1100
1724180100000|2024-08-20 18:55:00|419||419||419||419||800
1724180400000|2024-08-20 19:00:00|420|418|419|417|421|419|419|417|1800
1724180700000|2024-08-20 19:05:00||418||417||418||417|0
1724181000000|2024-08-20 19:10:00|420|418|420|418|420|419|420|417|600
1724181300000|2024-08-20 19:15:00|419||419||419||419||100
1724181600000|2024-08-20 19:20:00|420|419|420|419|420|419|420|418|10200
1724181900000|2024-08-20 19:25:00|419|418|419|418|419|418|419|417|100
1724182200000|2024-08-20 19:30:00|420|419|420|419|420|419|420|418|900
1724182500000|2024-08-20 19:35:00|419|418|421|420|421|420|419|417|5900
1724182800000|2024-08-20 19:40:00|422|421|422|421|422|421|422|421|300
1724183100000|2024-08-20 19:45:00|423|422|423|422|423|422|422|421|3000
1724183400000|2024-08-20 19:50:00|422|421|421|420|422|421|421|420|4200
1724183700000|2024-08-20 19:55:00|420|419|420|419|420|419|420|419|2500
1724247000000|2024-08-21 13:30:00|419|418|420|418|426|424|419|418|14300
1724247300000|2024-08-21 13:35:00|419|416|421|420|422|420|418|416|2100
1724247600000|2024-08-21 13:40:00|420|419|420|418|420|419|418|417|1600
1724247900000|2024-08-21 13:45:00|421|419|418|417|421|419|418|417|700
1724248200000|2024-08-21 13:50:00|419|418|419|417|420|418|418|417|0
1724248500000|2024-08-21 13:55:00|420|418|423|422|424|422|419|418|1700
1724248800000|2024-08-21 14:00:00|424|423|425|423|427|425|421|419|8900
1724249100000|2024-08-21 14:05:00|426|424|430|429|430|429|425|423|2900
1724249400000|2024-08-21 14:10:00|429|428|421|418|430|428|420|418|1500
1724249700000|2024-08-21 14:15:00|420|417|421|420|422|420|419|417|10100
1724250000000|2024-08-21 14:20:00|422|421|424|422|425|424|422|421|900
1724250300000|2024-08-21 14:25:00|425|423|424|422|426|424|422|420|1900
1724250600000|2024-08-21 14:30:00|425|423|427|425|428|426|425|422|4200
1724250900000|2024-08-21 14:35:00|426|423|426|424|428|426|424|422|2300
1724251200000|2024-08-21 14:40:00|427|425|427|425|428|427|427|425|1500
1724251500000|2024-08-21 14:45:00|428|426|424|423|428|426|424|423|2200
1724251800000|2024-08-21 14:50:00|423|422|421|419|423|422|421|419|2800
1724252100000|2024-08-21 14:55:00|420|417|421|419|422|419|418|416|4100
1724252400000|2024-08-21 15:00:00|419|418|422|419|422|420|418|417|3700
1724252700000|2024-08-21 15:05:00|421|420|422|420|422|420|421|419|100
1724253000000|2024-08-21 15:10:00|423|421|425|423|425|423|423|420|2300
1724253300000|2024-08-21 15:15:00|424|422|424|422|425|423|424|422|500
1724253600000|2024-08-21 15:20:00|423|421|423|421|424|422|423|420|0
1724253900000|2024-08-21 15:25:00|424|420|423|421|424|422|423|420|1400
1724254200000|2024-08-21 15:30:00|424|422|424|422|424|422|423|422|0
1724254500000|2024-08-21 15:35:00|425|423|424|423|425|423|424|422|400
1724254800000|2024-08-21 15:40:00|425|424|426|424|426|425|425|423|4800
1724255100000|2024-08-21 15:45:00|425|425|424|422|426|425|423|421|1500
1724255400000|2024-08-21 15:50:00|423|421|424|422|424|423|423|421|200
1724255700000|2024-08-21 15:55:00|423|421|423|421|424|422|423|421|0
1724256000000|2024-08-21 16:00:00|422|420|421|419|422|421|421|419|1300
1724256300000|2024-08-21 16:05:00|420|420|423|421|423|421|420|420|600
1724256600000|2024-08-21 16:10:00|422|420|422|421|422|421|422|420|0
1724256900000|2024-08-21 16:15:00|423|422|424|422|424|422|423|421|2000
1724257200000|2024-08-21 16:20:00|423|421|423|422|423|422|423|421|100
1724257500000|2024-08-21 16:25:00|424|421|422|421|424|421|422|421|100
1724257800000|2024-08-21 16:30:00|423||423||423||423||0
1724258100000|2024-08-21 16:35:00||422||422||422||422|0
1724258400000|2024-08-21 16:40:00||421||422||422||421|2000
1724258700000|2024-08-21 16:45:00|424||424||424||424||1400
1724259000000|2024-08-21 16:50:00|425|423|425|423|425|423|425|423|200
1724259300000|2024-08-21 16:55:00|424|424|425|423|425|424|424|422|800
1724259600000|2024-08-21 17:00:00|424|422|423|422|425|422|423|422|100
1724259900000|2024-08-21 17:05:00|422|421|422|420|422|421|421|420|800
1724260200000|2024-08-21 17:10:00|423|421|423|421|423|421|423|421|0
1724260500000|2024-08-21 17:15:00|422|420|422|420|422|420|422|420|700
1724260800000|2024-08-21 17:20:00|421|419|421|419|421|419|421|419|100
1724261100000|2024-08-21 17:25:00|422|420|422|420|422|420|422|420|500
1724261400000|2024-08-21 17:30:00|421|421|421|420|422|421|421|420|400
1724261700000|2024-08-21 17:35:00|422|421|422|421|422|421|422|421|0
1724262000000|2024-08-21 17:40:00|||||||||3800
1724262300000|2024-08-21 17:45:00|423|422|424|422|424|422|423|422|600
1724262600000|2024-08-21 17:50:00|423|423|423|421|424|423|423|421|600
1724262900000|2024-08-21 17:55:00||422||421||422||421|1100
1724263200000|2024-08-21 18:00:00|424|422|424|423|424|423|423|421|1300
1724263500000|2024-08-21 18:05:00|425|422|427|426|427|426|425|422|6100
1724263800000|2024-08-21 18:10:00|428|427|427|426|428|427|427|426|1700
1724264100000|2024-08-21 18:15:00|428|427|428|427|429|427|428|426|9100
1724264400000|2024-08-21 18:20:00|429|428|430|428|430|429|429|427|6300
1724264700000|2024-08-21 18:25:00|431|429|433|431|435|433|431|428|5800
1724265000000|2024-08-21 18:30:00|434|432|436|434|437|436|434|432|8200
1724265300000|2024-08-21 18:35:00|435|433|431|430|435|433|431|430|3500
1724265600000|2024-08-21 18:40:00|432|429|429|428|432|429|429|428|2000
1724265900000|2024-08-21 18:45:00|428|426|431|429|431|429|428|426|2500
1724266200000|2024-08-21 18:50:00|432|430|433|432|433|432|432|430|600
1724266500000|2024-08-21 18:55:00|432|431|432|431|433|431|431|430|2200
1724266800000|2024-08-21 19:00:00|431|430|429|427|432|430|429|427|300
1724267100000|2024-08-21 19:05:00|430|428|433|431|433|432|430|428|1000
1724267400000|2024-08-21 19:10:00|435|432|438|436|439|437|435|431|9800
1724267700000|2024-08-21 19:15:00|437|434|438|436|439|437|435|433|3100
1724268000000|2024-08-21 19:20:00|439|437|438|437|439|438|437|435|5300
1724268300000|2024-08-21 19:25:00|439|438|440|439|440|439|439|438|4000
1724268600000|2024-08-21 19:30:00|439|438|444|442|444|442|439|438|7700
1724268900000|2024-08-21 19:35:00|445|443|444|443|445|443|444|442|3700
1724269200000|2024-08-21 19:40:00|445|444|444|443|445|444|444|443|6400
1724269500000|2024-08-21 19:45:00|445|444|448|447|449|448|444|443|5900
1724269800000|2024-08-21 19:50:00|447|446|449|447|449|448|447|445|5800
1724270100000|2024-08-21 19:55:00|448|448|450|446|450|449|448|446|8700
1724333400000|2024-08-22 13:30:00|449|448|447|444|449|448|439|438|4000
1724333700000|2024-08-22 13:35:00|448|443|448|445|449|446|445|443|5100
1724334000000|2024-08-22 13:40:00|447|446|446|443|448|446|445|443|3500
1724334300000|2024-08-22 13:45:00|447|444|441|438|447|445|440|438|5700
1724334600000|2024-08-22 13:50:00|440|439|443|440|444|441|439|439|1400
1724334900000|2024-08-22 13:55:00|444|441|443|442|445|443|443|441|0
1724335200000|2024-08-22 14:00:00|445|441|442|440|445|442|441|440|1900
1724335500000|2024-08-22 14:05:00|443|441|441|439|444|442|440|438|2600
1724335800000|2024-08-22 14:10:00|440|438|440|438|441|439|439|437|600
1724336100000|2024-08-22 14:15:00|439|437|439|438|440|438|438|436|600
1724336400000|2024-08-22 14:20:00|438|436|441|439|442|440|438|436|5400
1724336700000|2024-08-22 14:25:00|442|440|440|438|442|440|439|438|3500
1724337000000|2024-08-22 14:30:00|439|439|440|437|440|439|436|435|3200
1724337300000|2024-08-22 14:35:00|441|438|441|439|441|440|440|437|1900
1724337600000|2024-08-22 14:40:00|440|440|441|438|442|440|440|438|300
1724337900000|2024-08-22 14:45:00|440|439|439|437|441|439|439|437|200
1724338200000|2024-08-22 14:50:00|440|439|442|440|442|440|440|438|1500
1724338500000|2024-08-22 14:55:00|441|441|443|441|444|441|441|439|1000
1724338800000|2024-08-22 15:00:00|442|440|444|442|444|443|442|440|600
1724339100000|2024-08-22 15:05:00|445|443|443|441|445|443|442|441|0
1724339400000|2024-08-22 15:10:00|442|440|443|440|443|441|441|440|200
1724339700000|2024-08-22 15:15:00|442|439|441|439|443|441|441|439|1500
1724340000000|2024-08-22 15:20:00|440|438|440|439|441|439|440|438|300
1724340300000|2024-08-22 15:25:00|441|440|440|439|441|440|440|439|1000
1724340600000|2024-08-22 15:30:00|439|438|437|435|440|438|437|435|5300
1724340900000|2024-08-22 15:35:00|438|436|437|435|439|437|437|435|3300
1724341200000|2024-08-22 15:40:00|438|436|433|431|438|436|433|431|1500
1724341500000|2024-08-22 15:45:00|432|430|432|430|433|431|431|429|21800
1724341800000|2024-08-22 15:50:00|431|428|431|430|432|430|430|428|4300
1724342100000|2024-08-22 15:55:00|432|429|433|431|433|431|432|429|400
1724342400000|2024-08-22 16:00:00|434|432|435|433|435|433|433|431|2800
1724342700000|2024-08-22 16:05:00|434|432|435|433|435|434|434|432|1300
1724343000000|2024-08-22 16:10:00|434||434||435||434||100
1724343300000|2024-08-22 16:15:00|433|431|435|432|435|432|433|431|3600
1724343600000|2024-08-22 16:20:00|436|433|437|435|438|436|436|433|4700
1724343900000|2024-08-22 16:25:00|438|436|436|434|438|436|436|434|700
1724344200000|2024-08-22 16:30:00|438|435|436|433|438|435|435|433|400
1724344500000|2024-08-22 16:35:00|435|434|436|435|437|435|435|434|0
1724344800000|2024-08-22 16:40:00|437|434|436|434|437|435|436|433|500
1724345100000|2024-08-22 16:45:00|435|433|435|433|436|434|435|433|800
1724345400000|2024-08-22 16:50:00|434|432|433|431|434|433|433|431|200
1724345700000|2024-08-22 16:55:00|432|432|433|432|433|432|432|431|0
1724346000000|2024-08-22 17:00:00|434||434||435||434||0
1724346300000|2024-08-22 17:05:00|433|431|437|435|437|435|433|431|600
1724346600000|2024-08-22 17:10:00|436|434|436|434|438|436|436|434|1500
1724346900000|2024-08-22 17:15:00|437|435|437|435|438|435|436|434|100
1724347200000|2024-08-22 17:20:00|436|434|435|434|437|435|435|433|300
1724347500000|2024-08-22 17:25:00|436|433|435|434|436|434|435|433|0
1724347800000|2024-08-22 17:30:00|434|433|432|431|435|433|432|430|100
1724348100000|2024-08-22 17:35:00|433|430|434|432|434|433|433|430|200
1724348400000|2024-08-22 17:40:00|433|431|432|430|434|432|431|430|100
1724348700000|2024-08-22 17:45:00|431|429|429|428|432|429|429|428|600
1724349000000|2024-08-22 17:50:00|428|427|428|426|429|427|427|425|800
1724349300000|2024-08-22 17:55:00|427|427|429|427|429|428|427|427|500
1724349600000|2024-08-22 18:00:00|428|428|429|428|430|428|428|427|2300
1724349900000|2024-08-22 18:05:00|430|427|431|429|431|429|429|427|1400
1724350200000|2024-08-22 18:10:00|430|428|431|429|431|430|430|428|4300
1724350500000|2024-08-22 18:15:00|432|430|433|431|433|431|431|429|5200
1724350800000|2024-08-22 18:20:00|432|430|433|430|433|430|432|430|0
1724351100000|2024-08-22 18:25:00|432|429|433|431|433|431|431|429|200
1724351400000|2024-08-22 18:30:00|432|432|433|432|433|432|432|432|300
1724351700000|2024-08-22 18:35:00|434||434||434||434||100
1724352000000|2024-08-22 18:40:00|433||434||434||433||800
1724352300000|2024-08-22 18:45:00|435|433|434|431|435|433|433|431|1400
1724352600000|2024-08-22 18:50:00|433|432|433|432|435|432|433|431|0
1724352900000|2024-08-22 18:55:00|434|430|432|430|434|430|432|430|100
1724353200000|2024-08-22 19:00:00|433|431|433|431|434|432|432|430|100
1724353500000|2024-08-22 19:05:00||432||431||432||431|0
1724353800000|2024-08-22 19:10:00|432|430|433|431|433|432|432|430|100
1724354100000|2024-08-22 19:15:00|434|432|434|432|435|433|433|431|400
1724354400000|2024-08-22 19:20:00|433|431|433|431|434|432|432|430|100
1724354700000|2024-08-22 19:25:00|432|430|431|429|433|430|430|429|800
1724355000000|2024-08-22 19:30:00|432|430|431|429|432|430|431|429|100
1724355300000|2024-08-22 19:35:00|430|430|432|431|433|431|430|429|900
1724355600000|2024-08-22 19:40:00|431|430|431|430|432|430|431|430|0
1724355900000|2024-08-22 19:45:00|432|431|432|431|433|431|431|431|900
1724356200000|2024-08-22 19:50:00|431|430|430|429|432|430|430|429|2300
1724356500000|2024-08-22 19:55:00|429|427|433|428|433|428|428|427|9400
1724419800000|2024-08-23 13:30:00|437|436|433|431|442|437|432|430|5000
1724420100000|2024-08-23 13:35:00|434|432|436|435|436|435|433|431|2900
1724420400000|2024-08-23 13:40:00|437|434|435|433|437|435|435|433|1400
1724420700000|2024-08-23 13:45:00|436|434|437|435|438|436|436|434|2900
1724421000000|2024-08-23 13:50:00|436|433|437|434|437|435|435|433|3400
1724421300000|2024-08-23 13:55:00|436|435|435|434|438|436|434|433|1000
1724421600000|2024-08-23 14:00:00|437|435|444|442|445|443|437|435|9900
1724421900000|2024-08-23 14:05:00|445|443|447|444|447|445|442|440|6100
1724422200000|2024-08-23 14:10:00|448|445|453|451|453|452|448|444|17000
1724422500000|2024-08-23 14:15:00|455|452|459|456|459|457|451|450|19400
1724422800000|2024-08-23 14:20:00|458|455|465|463|465|463|455|454|17400
1724423100000|2024-08-23 14:25:00|464|461|476|474|478|475|462|460|15000
1724423400000|2024-08-23 14:30:00|477|473|475|473|478|476|470|468|15800
1724423700000|2024-08-23 14:35:00|476|474|470|467|477|476|469|466|6800
1724424000000|2024-08-23 14:40:00|469|466|470|468|470|469|467|465|3800
1724424300000|2024-08-23 14:45:00|469|467|461|458|470|468|460|458|2800
1724424600000|2024-08-23 14:50:00|463|459|461|459|463|461|456|455|5100
1724424900000|2024-08-23 14:55:00|462|460|464|463|465|463|461|459|4700
1724425200000|2024-08-23 15:00:00|463|462|465|464|465|464|462|460|3700
1724425500000|2024-08-23 15:05:00|464|463|467|465|468|465|463|461|3000
1724425800000|2024-08-23 15:10:00|468|464|470|468|470|468|465|464|4700
1724426100000|2024-08-23 15:15:00|471|469|470|468|472|470|470|467|7100
1724426400000|2024-08-23 15:20:00|469|469|470|468|470|469|468|465|3300
1724426700000|2024-08-23 15:25:00|471|469|469|467|471|469|468|467|300
1724427000000|2024-08-23 15:30:00|470|468|470|468|470|468|468|467|1600
1724427300000|2024-08-23 15:35:00|469|467|475|472|475|473|469|467|1400
1724427600000|2024-08-23 15:40:00|474|473|469|468|475|473|469|468|1800
1724427900000|2024-08-23 15:45:00|468|466|470|467|470|468|466|465|2800
1724428200000|2024-08-23 15:50:00|469|468|469|466|470|468|467|465|1700
1724428500000|2024-08-23 15:55:00|470|467|465|464|470|468|465|464|1700
1724428800000|2024-08-23 16:00:00|466|462|466|464|466|464|464|462|2600
1724429100000|2024-08-23 16:05:00|465|463|465|463|466|463|463|462|1400
1724429400000|2024-08-23 16:10:00|466|464|464|463|468|465|464|462|500
1724429700000|2024-08-23 16:15:00|465|462|467|465|467|465|463|460|1800
1724430000000|2024-08-23 16:20:00|468|466|466|465|468|466|466|464|100
1724430300000|2024-08-23 16:25:00|465|463|466|465|466|465|464|462|600
1724430600000|2024-08-23 16:30:00|468|464|470|468|470|469|468|464|1100
1724430900000|2024-08-23 16:35:00|472|469|471|470|472|471|471|469|800
1724431200000|2024-08-23 16:40:00|470|468|469|467|470|468|468|465|1600
1724431500000|2024-08-23 16:45:00|468|466|468|466|469|467|465|464|6500
1724431800000|2024-08-23 16:50:00|470|467|471|469|471|469|469|466|900
1724432100000|2024-08-23 16:55:00|472|470|472|469|472|470|470|469|1100
1724432400000|2024-08-23 17:00:00|471|470|472|470|472|471|470|469|700
1724432700000|2024-08-23 17:05:00|471|471|472|470|472|471|471|469|100
1724433000000|2024-08-23 17:10:00|471|469|472|469|472|469|470|468|500
1724433300000|2024-08-23 17:15:00|474|470|474|473|474|473|473|470|3200
1724433600000|2024-08-23 17:20:00|475|474|475|473|475|474|474|473|1400
1724433900000|2024-08-23 17:25:00|474|472|473|471|474|473|473|471|500
1724434200000|2024-08-23 17:30:00|474|472|475|473|475|473|473|471|1600
1724434500000|2024-08-23 17:35:00|474|474|476|475|476|475|474|474|1200
1724434800000|2024-08-23 17:40:00|478|476|477|475|478|476|477|475|7000
1724435100000|2024-08-23 17:45:00|476|476|479|477|479|477|476|475|1900
1724435400000|2024-08-23 17:50:00|480|478|483|481|483|481|480|478|7500
1724435700000|2024-08-23 17:55:00|482|482|484|482|484|483|482|480|1600
1724436000000|2024-08-23 18:00:00|485|483|488|487|490|487|484|482|7800
1724436300000|2024-08-23 18:05:00|487|486|484|482|487|486|482|480|3700
1724436600000|2024-08-23 18:10:00|483|481|482|481|484|483|482|480|200
1724436900000|2024-08-23 18:15:00|481|480|480|479|481|480|479|477|5900
1724437200000|2024-08-23 18:20:00|482|480|482|480|482|481|479|477|5500
1724437500000|2024-08-23 18:25:00|483|481|482|480|484|482|482|480|2200
1724437800000|2024-08-23 18:30:00|481|479|483|482|484|482|480|479|5900
1724438100000|2024-08-23 18:35:00|484|481|484|483|484|483|482|481|4400
1724438400000|2024-08-23 18:40:00|483|482|483|482|484|483|483|481|1600
1724438700000|2024-08-23 18:45:00|484|483|485|483|485|483|484|483|500
1724439000000|2024-08-23 18:50:00|486|484|486|484|486|485|485|483|5800
1724439300000|2024-08-23 18:55:00|485|485|482|480|485|485|482|480|5500
1724439600000|2024-08-23 19:00:00|481|479|481|480|482|480|480|478|300
1724439900000|2024-08-23 19:05:00|482|481|484|483|484|483|481|481|800
1724440200000|2024-08-23 19:10:00|485|484|486|485|487|486|485|484|5900
1724440500000|2024-08-23 19:15:00|487|486|487|486|488|487|487|486|2600
1724440800000|2024-08-23 19:20:00|488|485|485|483|488|486|485|483|2100
1724441100000|2024-08-23 19:25:00|487|485|485|484|488|486|485|484|2600
1724441400000|2024-08-23 19:30:00|486|485|485|484|486|485|485|483|1800
1724441700000|2024-08-23 19:35:00|484|483|485|483|486|485|484|483|4000
1724442000000|2024-08-23 19:40:00|486|485|487|486|487|486|486|484|6300
1724442300000|2024-08-23 19:45:00|486|485|487|486|487|486|486|484|1600
1724442600000|2024-08-23 19:50:00|488|485|488|487|488|487|487|485|5500
1724442900000|2024-08-23 19:55:00|489|486|489|481|489|488|489|481|7400
1724679000000|2024-08-26 13:30:00|492|490|489|487|496|492|482|480|8700
1724679300000|2024-08-26 13:35:00|490|486|492|489|495|492|487|484|5000
1724679600000|2024-08-26 13:40:00|491|487|490|489|493|490|489|486|6200
1724679900000|2024-08-26 13:45:00|489|488|493|490|493|490|487|486|4600
1724680200000|2024-08-26 13:50:00|492|489|490|487|493|492|488|487|2500
1724680500000|2024-08-26 13:55:00|491|488|491|488|493|491|490|488|2100
1724680800000|2024-08-26 14:00:00|490|489|490|487|492|491|490|487|2300
1724681100000|2024-08-26 14:05:00|491|488|486|483|491|489|485|483|3800
1724681400000|2024-08-26 14:10:00|487|484|485|482|487|484|484|482|3300
1724681700000|2024-08-26 14:15:00|484|483|479|478|486|484|479|478|2800
1724682000000|2024-08-26 14:20:00|480|477|480|478|481|478|475|474|8900
1724682300000|2024-08-26 14:25:00|481|479|478|476|484|482|474|472|1200
1724682600000|2024-08-26 14:30:00|480|478|473|471|482|479|472|470|10800
1724682900000|2024-08-26 14:35:00|472|472|468|466|475|473|466|465|6200
1724683200000|2024-08-26 14:40:00|469|467|466|465|471|468|466|464|600
1724683500000|2024-08-26 14:45:00|468|466|469|468|472|469|468|465|3600
1724683800000|2024-08-26 14:50:00|470|469|471|468|473|470|469|468|800
1724684100000|2024-08-26 14:55:00|470|469|471|468|472|469|469|466|900
1724684400000|2024-08-26 15:00:00|470|469|474|472|474|472|469|468|3300
1724684700000|2024-08-26 15:05:00|475|471|472|470|475|472|472|469|1300
1724685000000|2024-08-26 15:10:00|471|471|473|471|475|473|471|470|2800
1724685300000|2024-08-26 15:15:00|472|470|475|474|475|474|471|470|100
1724685600000|2024-08-26 15:20:00|477|473|475|473|477|473|472|470|1200
1724685900000|2024-08-26 15:25:00|476|472|477|474|477|475|474|471|200
1724686200000|2024-08-26 15:30:00|476|473|477|475|478|475|475|473|100
1724686500000|2024-08-26 15:35:00|476|476|477|475|478|476|476|474|1600
1724686800000|2024-08-26 15:40:00|478|476|479|477|480|477|477|475|1000
1724687100000|2024-08-26 15:45:00|478|476|478|476|479|477|476|474|2600
1724687400000|2024-08-26 15:50:00|479|477|475|474|479|477|475|474|1700
1724687700000|2024-08-26 15:55:00|477|475|477|474|478|476|475|474|1700
1724688000000|2024-08-26 16:00:00|476|473|474|471|476|473|473|471|4500
1724688300000|2024-08-26 16:05:00|473|472|478|476|478|477|473|471|900
1724688600000|2024-08-26 16:10:00|479|477|482|479|483|480|479|476|4100
1724688900000|2024-08-26 16:15:00|480|480|483|480|484|482|480|479|900
1724689200000|2024-08-26 16:20:00|484|481|485|483|485|484|484|480|1800
1724689500000|2024-08-26 16:25:00|484|482|484|482|485|483|483|482|400
1724689800000|2024-08-26 16:30:00|485|481|484|482|485|482|482|480|4300
1724690100000|2024-08-26 16:35:00|483|481|487|484|487|484|483|481|700
1724690400000|2024-08-26 16:40:00|486|485|489|488|489|488|486|484|600
1724690700000|2024-08-26 16:45:00|488|487|487|486|489|487|487|485|3900
1724691000000|2024-08-26 16:50:00|489|487|486|485|489|487|486|483|1200
1724691300000|2024-08-26 16:55:00|485|484|487|485|487|486|485|484|500
1724691600000|2024-08-26 17:00:00|486|484|489|486|489|486|486|484|1800
1724691900000|2024-08-26 17:05:00|488|487|488|486|489|487|486|485|6800
1724692200000|2024-08-26 17:10:00|487|485|488|486|489|486|486|485|2300
1724692500000|2024-08-26 17:15:00|489|485|487|485|489|487|487|485|600
1724692800000|2024-08-26 17:20:00|489|486|489|488|489|488|489|485|1100
1724693100000|2024-08-26 17:25:00|488|487|489|487|489|488|488|486|500
1724693400000|2024-08-26 17:30:00|488|486|487|486|489|487|487|486|200
1724693700000|2024-08-26 17:35:00|489|485|482|481|489|487|482|480|2300
1724694000000|2024-08-26 17:40:00|483|482|485|483|485|483|483|481|3900
1724694300000|2024-08-26 17:45:00|484|482|483|482|485|483|483|481|3000
1724694600000|2024-08-26 17:50:00|482|480|482|480|483|482|481|480|3300
1724694900000|2024-08-26 17:55:00|481|481|484|482|485|483|481|480|5900
1724695200000|2024-08-26 18:00:00|485|483|483|481|485|484|483|481|2000
1724695500000|2024-08-26 18:05:00|484|482|480|479|484|483|480|478|200
1724695800000|2024-08-26 18:10:00|481|478|483|481|484|482|481|478|700
1724696100000|2024-08-26 18:15:00|484|482|482|480|484|482|482|480|1200
1724696400000|2024-08-26 18:20:00|483|481|483|481|484|482|483|480|100
1724696700000|2024-08-26 18:25:00|482|480|484|483|484|483|482|480|1400
1724697000000|2024-08-26 18:30:00|485|484|485|482|486|485|484|481|900
1724697300000|2024-08-26 18:35:00|484|483|484|482|486|483|483|481|500
1724697600000|2024-08-26 18:40:00|483|483|483|481|483|483|482|481|1300
1724697900000|2024-08-26 18:45:00|482|482|483|481|483|482|482|480|800
1724698200000|2024-08-26 18:50:00|482||483||483||482||400
1724698500000|2024-08-26 18:55:00|484|482|484|482|484|483|483|481|700
1724698800000|2024-08-26 19:00:00|483|483|484|483|484|483|483|482|3400
1724699100000|2024-08-26 19:05:00|483|482|484|483|484|483|483|481|2700
1724699400000|2024-08-26 19:10:00|485|484|486|483|486|485|485|482|3400
1724699700000|2024-08-26 19:15:00|485|484|484|483|486|484|483|481|500
1724700000000|2024-08-26 19:20:00|485|484|487|485|487|485|485|483|1600
1724700300000|2024-08-26 19:25:00|486|484|485|483|487|485|485|483|1600
1724700600000|2024-08-26 19:30:00|484|484|484|483|485|484|484|483|3300
1724700900000|2024-08-26 19:35:00|485|482|484|483|485|483|484|482|800
1724701200000|2024-08-26 19:40:00|483|482|481|479|483|482|480|479|9000
1724701500000|2024-08-26 19:45:00|480|480|480|479|480|480|480|479|2700
1724701800000|2024-08-26 19:50:00|481|480|481|480|483|481|481|480|6800
1724702100000|2024-08-26 19:55:00|482|481|482|479|482|481|481|479|8700
1724765400000|2024-08-27 13:30:00|478|476|471|469|479|476|468|465|6900
1724765700000|2024-08-27 13:35:00|470|467|465|462|470|467|464|462|9000
1724766000000|2024-08-27 13:40:00|464|460|459|457|465|462|459|457|8700
1724766300000|2024-08-27 13:45:00|460|458|462|460|462|460|459|457|4200
1724766600000|2024-08-27 13:50:00|461|459|458|456|462|459|457|454|2900
1724766900000|2024-08-27 13:55:00|457|457|453|451|458|457|452|451|5100
1724767200000|2024-08-27 14:00:00|452|450|454|452|455|454|452|450|13900
1724767500000|2024-08-27 14:05:00|455|453|447|445|455|453|447|445|11200
1724767800000|2024-08-27 14:10:00|448|446|450|448|451|449|448|446|5600
1724768100000|2024-08-27 14:15:00|451|449|454|452|454|452|450|448|3100
1724768400000|2024-08-27 14:20:00|455|451|455|452|456|455|452|449|6900
1724768700000|2024-08-27 14:25:00|456|453|453|452|457|455|453|451|5300
1724769000000|2024-08-27 14:30:00|454|453|454|451|456|454|454|451|7100
1724769300000|2024-08-27 14:35:00|453|452|455|453|456|454|452|450|2700
1724769600000|2024-08-27 14:40:00|454|452|455|454|456|454|454|452|7400
1724769900000|2024-08-27 14:45:00|454|452|452|450|454|452|449|448|2300
1724770200000|2024-08-27 14:50:00|451|449|452|450|454|452|451|449|700
1724770500000|2024-08-27 14:55:00|453|451|453|451|454|452|452|450|1300
1724770800000|2024-08-27 15:00:00|452|452|453|451|453|452|450|449|1300
1724771100000|2024-08-27 15:05:00|452|450|453|450|453|452|452|450|2800
1724771400000|2024-08-27 15:10:00|454|451|452|450|455|452|452|450|700
1724771700000|2024-08-27 15:15:00|451|448|449|448|451|449|449|448|6700
1724772000000|2024-08-27 15:20:00|448|447|446|444|449|447|446|444|5400
1724772300000|2024-08-27 15:25:00|445|443|445|442|445|443|443|441|7200
1724772600000|2024-08-27 15:30:00|444|441|443|441|444|441|442|441|1600
1724772900000|2024-08-27 15:35:00|442|442|444|442|444|442|442|442|7000
1724773200000|2024-08-27 15:40:00|443|441|445|444|445|444|442|441|7500
1724773500000|2024-08-27 15:45:00|446|445|446|445|449|446|446|444|4200
1724773800000|2024-08-27 15:50:00|448|444|447|445|448|446|445|443|2100
1724774100000|2024-08-27 15:55:00|448|446|450|449|450|449|447|445|2600
1724774400000|2024-08-27 16:00:00|449|448|449|447|450|448|447|446|11800
1724774700000|2024-08-27 16:05:00|448|446|447|444|449|446|446|444|2100
1724775000000|2024-08-27 16:10:00|446|445|449|447|449|447|446|444|2100
1724775300000|2024-08-27 16:15:00|450|448|448|446|450|448|447|446|1700
1724775600000|2024-08-27 16:20:00|447|447|447|446|448|447|447|446|200
1724775900000|2024-08-27 16:25:00|448|445|446|444|448|445|445|444|3000
1724776200000|2024-08-27 16:30:00|445|445|445|444|446|445|445|444|1800
1724776500000|2024-08-27 16:35:00|444|443|445|443|445|444|444|443|500
1724776800000|2024-08-27 16:40:00|444|444|442|441|444|444|442|440|4400
1724777100000|2024-08-27 16:45:00|440|438|443|441|444|442|439|438|600
1724777400000|2024-08-27 16:50:00|444|442|445|444|445|444|444|442|500
1724777700000|2024-08-27 16:55:00|444|442|444|441|445|443|443|441|400
1724778000000|2024-08-27 17:00:00|443|440|443|441|444|441|443|440|300
1724778300000|2024-08-27 17:05:00|444|442|444|442|444|442|443|441|0
1724778600000|2024-08-27 17:10:00|443|443|444|441|444|443|443|441|7100
1724778900000|2024-08-27 17:15:00|443|442|445|442|445|442|443|441|0
1724779200000|2024-08-27 17:20:00||443||443||444||443|100
1724779500000|2024-08-27 17:25:00|446|444|446|444|447|446|446|443|400
1724779800000|2024-08-27 17:30:00|447|443|445|443|447|443|445|443|1400
1724780100000|2024-08-27 17:35:00|444|442|442|440|445|443|442|439|2900
1724780400000|2024-08-27 17:40:00|441|441|442|441|442|441|441|440|100
1724780700000|2024-08-27 17:45:00|443|442|445|442|445|443|443|441|500
1724781000000|2024-08-27 17:50:00|444|443|445|442|445|443|444|442|100
1724781300000|2024-08-27 17:55:00|444|443|445|443|445|444|444|442|1100
1724781600000|2024-08-27 18:00:00|446|444|446|443|446|444|445|443|4600
1724781900000|2024-08-27 18:05:00||445||445||445||445|2900
1724782200000|2024-08-27 18:10:00|||||||||3800
1724782500000|2024-08-27 18:15:00|447|446|450|448|450|448|447|445|5500
1724782800000|2024-08-27 18:20:00|449|447|449|447|450|448|449|447|6600
1724783100000|2024-08-27 18:25:00|448|448|449|447|449|448|448|447|300
1724783400000|2024-08-27 18:30:00|448|448|450|448|450|448|448|448|3200
1724783700000|2024-08-27 18:35:00|449|449|452|450|453|451|449|448|2600
1724784000000|2024-08-27 18:40:00|454|451|455|453|455|454|454|450|9200
1724784300000|2024-08-27 18:45:00|454|454|454|453|454|454|454|453|0
1724784600000|2024-08-27 18:50:00|455|454|455|454|455|454|455|454|0
1724784900000|2024-08-27 18:55:00|454|452|453|452|454|452|453|452|500
1724785200000|2024-08-27 19:00:00|454|451|450|448|454|452|449|447|300
1724785500000|2024-08-27 19:05:00|449|449|452|449|452|449|449|448|2900
1724785800000|2024-08-27 19:10:00|453|450|454|452|455|453|453|450|2600
1724786100000|2024-08-27 19:15:00|453|453|453|452|453|453|452|450|1400
1724786400000|2024-08-27 19:20:00|454|453|454|452|455|453|453|452|4100
1724786700000|2024-08-27 19:25:00|455|453|454|452|455|454|454|452|1100
1724787000000|2024-08-27 19:30:00|453|451|453|450|454|452|452|450|100
1724787300000|2024-08-27 19:35:00|452|451|454|452|454|452|452|450|1300
1724787600000|2024-08-27 19:40:00|453||453||453||453||100
1724787900000|2024-08-27 19:45:00|454|453|451|450|454|453|451|450|2700
1724788200000|2024-08-27 19:50:00|450|449|451|450|451|450|450|449|2900
1724788500000|2024-08-27 19:55:00|453||453||453||453||4200
1724851800000|2024-08-28 13:30:00|448|438|442|440|448|441|440|438|3900
1724852100000|2024-08-28 13:35:00|441|439|442|439|444|441|440|438|1500
1724852400000|2024-08-28 13:40:00|441|440|443|441|447|444|440|438|3400
1724852700000|2024-08-28 13:45:00|444|442|441|439|444|442|439|438|8100
1724853000000|2024-08-28 13:50:00|440|440|442|439|442|441|440|439|2800
1724853300000|2024-08-28 13:55:00|443|440|439|437|443|441|438|437|2700
1724853600000|2024-08-28 14:00:00|438|436|439|438|441|439|437|436|2500
1724853900000|2024-08-28 14:05:00|438|437|440|437|440|438|436|435|3300
1724854200000|2024-08-28 14:10:00|439|438|439|437|441|439|438|437|600
1724854500000|2024-08-28 14:15:00|440|438|441|439|441|440|440|438|1300
1724854800000|2024-08-28 14:20:00|442|441|441|440|443|441|440|439|7100
1724855100000|2024-08-28 14:25:00|443|439|439|437|443|439|439|437|400
1724855400000|2024-08-28 14:30:00|441|438|439|437|441|439|438|437|5600
1724855700000|2024-08-28 14:35:00|440|438|440|439|441|439|439|438|100
1724856000000|2024-08-28 14:40:00|439|437|436|435|440|438|436|435|3500
1724856300000|2024-08-28 14:45:00|435|434|434|433|436|434|433|432|6000
1724856600000|2024-08-28 14:50:00|435|432|431|429|435|432|429|428|15400
1724856900000|2024-08-28 14:55:00|432|430|429|428|433|430|429|428|2400
1724857200000|2024-08-28 15:00:00|428|427|429|426|429|427|427|425|5700
1724857500000|2024-08-28 15:05:00|428|427|427|426|429|427|427|426|1000
1724857800000|2024-08-28 15:10:00|426|425|424|422|426|426|423|421|3000
1724858100000|2024-08-28 15:15:00|423|423|422|420|423|423|421|420|7400
1724858400000|2024-08-28 15:20:00|421|419|423|421|423|421|420|419|600
1724858700000|2024-08-28 15:25:00|422|422|423|421|424|422|422|420|2800
1724859000000|2024-08-28 15:30:00|421|422|421|420|421|422|421|420|10500
1724859300000|2024-08-28 15:35:00|422|421|424|423|424|423|422|421|600
1724859600000|2024-08-28 15:40:00|425|424|425|424|426|424|425|423|3500
1724859900000|2024-08-28 15:45:00|424|423|426|424|426|424|424|423|4900
1724860200000|2024-08-28 15:50:00|425|425|426|425|427|426|425|425|2900
1724860500000|2024-08-28 15:55:00|427|426|427|426|428|427|427|425|200
1724860800000|2024-08-28 16:00:00|428|425|426|425|428|426|426|425|700
1724861100000|2024-08-28 16:05:00|425|423|424|422|425|423|424|422|4400
1724861400000|2024-08-28 16:10:00|423|423|423|421|424|423|422|421|6300
1724861700000|2024-08-28 16:15:00|422|422|422|421|422|422|422|421|2900
1724862000000|2024-08-28 16:20:00|421|420|421|420|422|420|421|420|1700
1724862300000|2024-08-28 16:25:00|422|421|422|421|423|421|422|421|1600
1724862600000|2024-08-28 16:30:00|423|422|423|421|424|422|422|421|800
1724862900000|2024-08-28 16:35:00|422|422|423|422|424|422|422|421|100
1724863200000|2024-08-28 16:40:00|424|423|425|424|425|424|424|423|200
1724863500000|2024-08-28 16:45:00||423||423||423||423|6600
1724863800000|2024-08-28 16:50:00|426|424|424|422|426|425|424|422|400
1724864400000|2024-08-28 17:00:00|425|423|424|422|425|423|423|422|600
1724864700000|2024-08-28 17:05:00|423|423|426|425|426|425|423|423|3400
1724865000000|2024-08-28 17:10:00|425|424|423|422|425|424|423|422|1700
1724865300000|2024-08-28 17:15:00|422|421|423|421|423|421|422|420|900
1724865600000|2024-08-28 17:20:00|422|420|421|420|423|420|421|420|3700
1724865900000|2024-08-28 17:25:00|422|421|421|420|423|421|421|420|900
1724866200000|2024-08-28 17:30:00|422|419|421|419|422|419|419|418|4300
1724866500000|2024-08-28 17:35:00|422|420|420|419|422|420|420|419|200
1724866800000|2024-08-28 17:40:00|421||420||421||420||1100
1724867100000|2024-08-28 17:45:00|||||||||600
1724867400000|2024-08-28 17:50:00|419|418|417|416|419|418|417|416|2300
1724867700000|2024-08-28 17:55:00|416|415|415|413|416|416|415|413|3200
1724868000000|2024-08-28 18:00:00|416|414|416|414|417|415|415|414|1100
1724868300000|2024-08-28 18:05:00|417|415|419|417|419|417|416|414|9000
1724868600000|2024-08-28 18:10:00|418|418|418|416|419|418|418|415|6300
1724868900000|2024-08-28 18:15:00|419|417|419|417|419|418|418|417|800
1724869200000|2024-08-28 18:20:00|420|418|420|419|420|419|420|417|900
1724869500000|2024-08-28 18:25:00|419|417|419|417|419|417|418|417|900
1724869800000|2024-08-28 18:30:00|418|416|418|416|419|416|417|416|700
1724870100000|2024-08-28 18:35:00|417||417||418||417||100
1724870400000|2024-08-28 18:40:00|418||417||418||417||100
1724870700000|2024-08-28 18:45:00|416|415|417|416|417|416|416|415|100
1724871000000|2024-08-28 18:50:00|418|417|422|420|422|420|418|416|3000
1724871300000|2024-08-28 18:55:00|421|418|423|420|423|421|419|418|1900
1724871600000|2024-08-28 19:00:00|422|421|424|423|424|423|422|420|1300
1724871900000|2024-08-28 19:05:00|423|422|423|421|423|422|422|420|500
1724872200000|2024-08-28 19:10:00|422|420|424|422|424|422|422|420|1100
1724872500000|2024-08-28 19:15:00|423|423|424|422|424|423|423|422|200
1724872800000|2024-08-28 19:20:00|423||424||424||423||100
1724873100000|2024-08-28 19:25:00|||||||||600
1724873400000|2024-08-28 19:30:00|423|421|424|422|424|422|422|421|600
1724873700000|2024-08-28 19:35:00|423|421|422|421|423|421|422|421|0
1724874000000|2024-08-28 19:40:00|423||422||424||422||2000
1724874300000|2024-08-28 19:45:00|423|422|421|420|423|422|421|420|3600
1724874600000|2024-08-28 19:50:00|422|421|422|421|422|421|422|421|9200
1724874900000|2024-08-28 19:55:00|421|420|419|418|421|420|419|417|4100
1724938200000|2024-08-29 13:30:00|428|427|435|433|437|435|428|425|12500
1724938500000|2024-08-29 13:35:00|436|434|433|431|437|436|432|431|2500
1724938800000|2024-08-29 13:40:00|434|432|432|430|435|434|431|430|4500
1724939100000|2024-08-29 13:45:00|433|431|434|432|434|432|432|430|14100
1724939400000|2024-08-29 13:50:00|433|430|433|431|434|432|430|428|6000
1724939700000|2024-08-29 13:55:00|434|432|435|433|437|435|434|432|2500
1724940000000|2024-08-29 14:00:00|436|434|436|434|436|435|435|434|800
1724940300000|2024-08-29 14:05:00|438|435|440|438|440|439|438|434|8800
1724940600000|2024-08-29 14:10:00|441|439|442|440|445|442|440|438|10600
1724940900000|2024-08-29 14:15:00|443|441|440|437|443|441|437|435|1400
1724941200000|2024-08-29 14:20:00|439|438|440|437|440|438|434|433|4500
1724941500000|2024-08-29 14:25:00|439|438|440|438|441|440|438|436|600
1724941800000|2024-08-29 14:30:00|439|437|443|440|443|441|439|437|1800
1724942100000|2024-08-29 14:35:00|442|441|440|439|443|441|439|437|600
1724942400000|2024-08-29 14:40:00|442|440|442|439|442|441|440|439|1700
1724942700000|2024-08-29 14:45:00|441|438|443|441|443|442|440|437|2400
1724943000000|2024-08-29 14:50:00|444|442|446|445|446|445|444|441|1900
1724943300000|2024-08-29 14:55:00|445|444|445|442|446|445|444|442|2200
1724943600000|2024-08-29 15:00:00|444|443|447|444|447|445|444|442|1400
1724943900000|2024-08-29 15:05:00|446|445|447|444|447|446|446|444|300
1724944200000|2024-08-29 15:10:00|446|445|449|447|450|448|446|444|5600
1724944500000|2024-08-29 15:15:00|448|448|446|445|450|448|446|445|600
1724944800000|2024-08-29 15:20:00|447|444|447|445|447|446|445|444|5800
1724945100000|2024-08-29 15:25:00|448|447|449|447|450|448|448|446|1700
1724945400000|2024-08-29 15:30:00|450|448|452|450|452|451|449|447|1500
1724945700000|2024-08-29 15:35:00|451|451|452|450|452|451|451|450|6600
1724946000000|2024-08-29 15:40:00|451|449|451|449|452|449|450|448|1800
1724946300000|2024-08-29 15:45:00|450|450|452|451|452|451|450|449|3000
1724946600000|2024-08-29 15:50:00|451|450|450|447|451|451|448|446|3400
1724946900000|2024-08-29 15:55:00|449|448|449|447|449|448|449|447|5300
1724947200000|2024-08-29 16:00:00|450|448|449|446|450|449|448|446|800
1724947500000|2024-08-29 16:05:00|450|447|450|449|450|449|449|446|500
1724947800000|2024-08-29 16:10:00|449|448|449|447|450|448|448|446|0
1724948100000|2024-08-29 16:15:00|450|448|449|447|450|448|447|445|0
1724948400000|2024-08-29 16:20:00|448|448|449|447|449|448|448|445|0
1724948700000|2024-08-29 16:25:00|450|448|447|445|450|448|447|445|100
1724949000000|2024-08-29 16:30:00|446|444|445|443|447|444|445|443|2000
1724949300000|2024-08-29 16:35:00|446|444|445|443|446|444|445|443|200
1724949600000|2024-08-29 16:40:00|446|444|444|442|446|444|444|442|600
1724949900000|2024-08-29 16:45:00|443|441|442|440|443|442|442|440|500
1724950200000|2024-08-29 16:50:00|441|439|442|440|442|440|441|439|700
1724950500000|2024-08-29 16:55:00|443|441|444|443|445|443|443|441|1900
1724950800000|2024-08-29 17:00:00|443|442|445|443|445|443|443|442|100
1724951100000|2024-08-29 17:05:00||444||443||444||443|200
1724951400000|2024-08-29 17:10:00|444|444|444|442|444|444|443|441|300
1724951700000|2024-08-29 17:15:00|445|443|445|444|445|444|445|443|0
1724952000000|2024-08-29 17:20:00|446|443|446|445|446|445|445|443|900
1724952300000|2024-08-29 17:25:00|445|443|445|443|445|444|444|443|1100
1724952600000|2024-08-29 17:30:00|446|444|446|445|446|445|445|443|1100
1724952900000|2024-08-29 17:35:00|447|446|448|446|448|446|447|446|1600
1724953200000|2024-08-29 17:40:00|447|445|448|447|449|447|447|445|300
1724953500000|2024-08-29 17:45:00|447|446|447|444|447|446|446|444|900
1724953800000|2024-08-29 17:50:00|446|445|448|446|448|446|446|444|0
1724954100000|2024-08-29 17:55:00|449|447|449|447|450|448|449|447|400
1724954400000|2024-08-29 18:00:00|448|446|448|446|449|446|447|445|0
1724954700000|2024-08-29 18:05:00|447|445|446|444|447|445|446|444|0
1724955000000|2024-08-29 18:10:00|445|443|445|442|445|444|445|442|400
1724955300000|2024-08-29 18:15:00|444|440|441|439|444|441|440|438|7400
1724955600000|2024-08-29 18:20:00|440|438|442|439|442|439|440|438|700
1724955900000|2024-08-29 18:25:00|441|440|438|436|441|440|436|435|2200
1724956200000|2024-08-29 18:30:00|437|435|437|434|438|436|437|434|5500
1724956500000|2024-08-29 18:35:00|436|435|435|432|437|435|433|432|1300
1724956800000|2024-08-29 18:40:00|434|431|434|431|434|431|433|430|800
1724957100000|2024-08-29 18:45:00|433|430|434|431|434|431|432|430|2200
1724957400000|2024-08-29 18:50:00|433|432|433|430|433|432|431|429|2600
1724957700000|2024-08-29 18:55:00|434|431|433|431|434|431|432|429|500
1724958000000|2024-08-29 19:00:00|434|430|433|430|434|430|431|430|900
1724958300000|2024-08-29 19:05:00|434|431|433|431|434|431|433|431|100
1724958600000|2024-08-29 19:10:00|432|430|431|429|432|430|431|429|1200
1724958900000|2024-08-29 19:15:00|432|430|433|431|434|431|432|430|200
1724959200000|2024-08-29 19:20:00|434|432|434|432|434|433|433|432|3100
1724959500000|2024-08-29 19:25:00|435|433|435|433|436|435|434|433|500
1724959800000|2024-08-29 19:30:00|434||435||435||434||1600
1724960100000|2024-08-29 19:35:00|433|432|435|432|436|435|433|431|3500
1724960400000|2024-08-29 19:40:00|433|430|433|430|433|430|433|430|100
1724960700000|2024-08-29 19:45:00|432|431|433|430|434|431|432|430|200
1724961000000|2024-08-29 19:50:00||431||430||431||430|0
1724961300000|2024-08-29 19:55:00|432|431|433|430|433|431|431|429|2700
1724679000000|2024-08-26 13:30:00|492|490|489|487|496|492|482|480|8700
1724679300000|2024-08-26 13:35:00|490|486|492|489|495|492|487|484|5000
1724679600000|2024-08-26 13:40:00|491|487|490|489|493|490|489|486|6200
1724679900000|2024-08-26 13:45:00|489|488|493|490|493|490|487|486|4600
1724680200000|2024-08-26 13:50:00|492|489|490|487|493|492|488|487|2500
1724680500000|2024-08-26 13:55:00|491|488|491|488|493|491|490|488|2100
1724680800000|2024-08-26 14:00:00|490|489|490|487|492|491|490|487|2300
1724681100000|2024-08-26 14:05:00|491|488|486|483|491|489|485|483|3800
1724681400000|2024-08-26 14:10:00|487|484|485|482|487|484|484|482|3300
1724681700000|2024-08-26 14:15:00|484|483|479|478|486|484|479|478|2800
1724682000000|2024-08-26 14:20:00|480|477|480|478|481|478|475|474|8900
1724682300000|2024-08-26 14:25:00|481|479|478|476|484|482|474|472|1200
1724682600000|2024-08-26 14:30:00|480|478|473|471|482|479|472|470|10800
1724682900000|2024-08-26 14:35:00|472|472|468|466|475|473|466|465|6200
1724683200000|2024-08-26 14:40:00|469|467|466|465|471|468|466|464|600
1724683500000|2024-08-26 14:45:00|468|466|469|468|472|469|468|465|3600
1724683800000|2024-08-26 14:50:00|470|469|471|468|473|470|469|468|800
1724684100000|2024-08-26 14:55:00|470|469|471|468|472|469|469|466|900
1724684400000|2024-08-26 15:00:00|470|469|474|472|474|472|469|468|3300
1724684700000|2024-08-26 15:05:00|475|471|472|470|475|472|472|469|1300
1724685000000|2024-08-26 15:10:00|471|471|473|471|475|473|471|470|2800
1724685300000|2024-08-26 15:15:00|472|470|475|474|475|474|471|470|100
1724685600000|2024-08-26 15:20:00|477|473|475|473|477|473|472|470|1200
1724685900000|2024-08-26 15:25:00|476|472|477|474|477|475|474|471|200
1724686200000|2024-08-26 15:30:00|476|473|477|475|478|475|475|473|100
1724686500000|2024-08-26 15:35:00|476|476|477|475|478|476|476|474|1600
1724686800000|2024-08-26 15:40:00|478|476|479|477|480|477|477|475|1000
1724687100000|2024-08-26 15:45:00|478|476|478|476|479|477|476|474|2600
1724687400000|2024-08-26 15:50:00|479|477|475|474|479|477|475|474|1700
1724687700000|2024-08-26 15:55:00|477|475|477|474|478|476|475|474|1700
1724688000000|2024-08-26 16:00:00|476|473|474|471|476|473|473|471|4500
1724688300000|2024-08-26 16:05:00|473|472|478|476|478|477|473|471|900
1724688600000|2024-08-26 16:10:00|479|477|482|479|483|480|479|476|4100
1724688900000|2024-08-26 16:15:00|480|480|483|480|484|482|480|479|900
1724689200000|2024-08-26 16:20:00|484|481|485|483|485|484|484|480|1800
1724689500000|2024-08-26 16:25:00|484|482|484|482|485|483|483|482|400
1724689800000|2024-08-26 16:30:00|485|481|484|482|485|482|482|480|4300
1724690100000|2024-08-26 16:35:00|483|481|487|484|487|484|483|481|700
1724690400000|2024-08-26 16:40:00|486|485|489|488|489|488|486|484|600
1724690700000|2024-08-26 16:45:00|488|487|487|486|489|487|487|485|3900
1724691000000|2024-08-26 16:50:00|489|487|486|485|489|487|486|483|1200
1724691300000|2024-08-26 16:55:00|485|484|487|485|487|486|485|484|500
1724691600000|2024-08-26 17:00:00|486|484|489|486|489|486|486|484|1800
1724691900000|2024-08-26 17:05:00|488|487|488|486|489|487|486|485|6800
1724692200000|2024-08-26 17:10:00|487|485|488|486|489|486|486|485|2300
1724692500000|2024-08-26 17:15:00|489|485|487|485|489|487|487|485|600
1724692800000|2024-08-26 17:20:00|489|486|489|488|489|488|489|485|1100
1724693100000|2024-08-26 17:25:00|488|487|489|487|489|488|488|486|500
1724693400000|2024-08-26 17:30:00|488|486|487|486|489|487|487|486|200
1724693700000|2024-08-26 17:35:00|489|485|482|481|489|487|482|480|2300
1724694000000|2024-08-26 17:40:00|483|482|485|483|485|483|483|481|3900
1724694300000|2024-08-26 17:45:00|484|482|483|482|485|483|483|481|3000
1724694600000|2024-08-26 17:50:00|482|480|482|480|483|482|481|480|3300
1724694900000|2024-08-26 17:55:00|481|481|484|482|485|483|481|480|5900
1724695200000|2024-08-26 18:00:00|485|483|483|481|485|484|483|481|2000
1724695500000|2024-08-26 18:05:00|484|482|480|479|484|483|480|478|200
1724695800000|2024-08-26 18:10:00|481|478|483|481|484|482|481|478|700
1724696100000|2024-08-26 18:15:00|484|482|482|480|484|482|482|480|1200
1724696400000|2024-08-26 18:20:00|483|481|483|481|484|482|483|480|100
1724696700000|2024-08-26 18:25:00|482|480|484|483|484|483|482|480|1400
1724697000000|2024-08-26 18:30:00|485|484|485|482|486|485|484|481|900
1724697300000|2024-08-26 18:35:00|484|483|484|482|486|483|483|481|500
1724697600000|2024-08-26 18:40:00|483|483|483|481|483|483|482|481|1300
1724697900000|2024-08-26 18:45:00|482|482|483|481|483|482|482|480|800
1724698200000|2024-08-26 18:50:00|482||483||483||482||400
1724698500000|2024-08-26 18:55:00|484|482|484|482|484|483|483|481|700
1724698800000|2024-08-26 19:00:00|483|483|484|483|484|483|483|482|3400
1724699100000|2024-08-26 19:05:00|483|482|484|483|484|483|483|481|2700
1724699400000|2024-08-26 19:10:00|485|484|486|483|486|485|485|482|3400
1724699700000|2024-08-26 19:15:00|485|484|484|483|486|484|483|481|500
1724700000000|2024-08-26 19:20:00|485|484|487|485|487|485|485|483|1600
1724700300000|2024-08-26 19:25:00|486|484|485|483|487|485|485|483|1600
1724700600000|2024-08-26 19:30:00|484|484|484|483|485|484|484|483|3300
1724700900000|2024-08-26 19:35:00|485|482|484|483|485|483|484|482|800
1724701200000|2024-08-26 19:40:00|483|482|481|479|483|482|480|479|9000
1724701500000|2024-08-26 19:45:00|480|480|480|479|480|480|480|479|2700
1724701800000|2024-08-26 19:50:00|481|480|481|480|483|481|481|480|6800
1724702100000|2024-08-26 19:55:00|482|481|482|479|482|481|481|479|8700
1724765400000|2024-08-27 13:30:00|478|476|471|469|479|476|468|465|6900
1724765700000|2024-08-27 13:35:00|470|467|465|462|470|467|464|462|9000
1724766000000|2024-08-27 13:40:00|464|460|459|457|465|462|459|457|8700
1724766300000|2024-08-27 13:45:00|460|458|462|460|462|460|459|457|4200
1724766600000|2024-08-27 13:50:00|461|459|458|456|462|459|457|454|2900
1724766900000|2024-08-27 13:55:00|457|457|453|451|458|457|452|451|5100
1724767200000|2024-08-27 14:00:00|452|450|454|452|455|454|452|450|13900
1724767500000|2024-08-27 14:05:00|455|453|447|445|455|453|447|445|11200
1724767800000|2024-08-27 14:10:00|448|446|450|448|451|449|448|446|5600
1724768100000|2024-08-27 14:15:00|451|449|454|452|454|452|450|448|3100
1724768400000|2024-08-27 14:20:00|455|451|455|452|456|455|452|449|6900
1724768700000|2024-08-27 14:25:00|456|453|453|452|457|455|453|451|5300
1724769000000|2024-08-27 14:30:00|454|453|454|451|456|454|454|451|7100
1724769300000|2024-08-27 14:35:00|453|452|455|453|456|454|452|450|2700
1724769600000|2024-08-27 14:40:00|454|452|455|454|456|454|454|452|7400
1724769900000|2024-08-27 14:45:00|454|452|452|450|454|452|449|448|2300
1724770200000|2024-08-27 14:50:00|451|449|452|450|454|452|451|449|700
1724770500000|2024-08-27 14:55:00|453|451|453|451|454|452|452|450|1300
1724770800000|2024-08-27 15:00:00|452|452|453|451|453|452|450|449|1300
1724771100000|2024-08-27 15:05:00|452|450|453|450|453|452|452|450|2800
1724771400000|2024-08-27 15:10:00|454|451|452|450|455|452|452|450|700
1724771700000|2024-08-27 15:15:00|451|448|449|448|451|449|449|448|6700
1724772000000|2024-08-27 15:20:00|448|447|446|444|449|447|446|444|5400
1724772300000|2024-08-27 15:25:00|445|443|445|442|445|443|443|441|7200
1724772600000|2024-08-27 15:30:00|444|441|443|441|444|441|442|441|1600
1724772900000|2024-08-27 15:35:00|442|442|444|442|444|442|442|442|7000
1724773200000|2024-08-27 15:40:00|443|441|445|444|445|444|442|441|7500
1724773500000|2024-08-27 15:45:00|446|445|446|445|449|446|446|444|4200
1724773800000|2024-08-27 15:50:00|448|444|447|445|448|446|445|443|2100
1724774100000|2024-08-27 15:55:00|448|446|450|449|450|449|447|445|2600
1724774400000|2024-08-27 16:00:00|449|448|449|447|450|448|447|446|11800
1724774700000|2024-08-27 16:05:00|448|446|447|444|449|446|446|444|2100
1724775000000|2024-08-27 16:10:00|446|445|449|447|449|447|446|444|2100
1724775300000|2024-08-27 16:15:00|450|448|448|446|450|448|447|446|1700
1724775600000|2024-08-27 16:20:00|447|447|447|446|448|447|447|446|200
1724775900000|2024-08-27 16:25:00|448|445|446|444|448|445|445|444|3000
1724776200000|2024-08-27 16:30:00|445|445|445|444|446|445|445|444|1800
1724776500000|2024-08-27 16:35:00|444|443|445|443|445|444|444|443|500
1724776800000|2024-08-27 16:40:00|444|444|442|441|444|444|442|440|4400
1724777100000|2024-08-27 16:45:00|440|438|443|441|444|442|439|438|600
1724777400000|2024-08-27 16:50:00|444|442|445|444|445|444|444|442|500
1724777700000|2024-08-27 16:55:00|444|442|444|441|445|443|443|441|400
1724778000000|2024-08-27 17:00:00|443|440|443|441|444|441|443|440|300
1724778300000|2024-08-27 17:05:00|444|442|444|442|444|442|443|441|0
1724778600000|2024-08-27 17:10:00|443|443|444|441|444|443|443|441|7100
1724778900000|2024-08-27 17:15:00|443|442|445|442|445|442|443|441|0
1724779200000|2024-08-27 17:20:00||443||443||444||443|100
1724779500000|2024-08-27 17:25:00|446|444|446|444|447|446|446|443|400
1724779800000|2024-08-27 17:30:00|447|443|445|443|447|443|445|443|1400
1724780100000|2024-08-27 17:35:00|444|442|442|440|445|443|442|439|2900
1724780400000|2024-08-27 17:40:00|441|441|442|441|442|441|441|440|100
1724780700000|2024-08-27 17:45:00|443|442|445|442|445|443|443|441|500
1724781000000|2024-08-27 17:50:00|444|443|445|442|445|443|444|442|100
1724781300000|2024-08-27 17:55:00|444|443|445|443|445|444|444|442|1100
1724781600000|2024-08-27 18:00:00|446|444|446|443|446|444|445|443|4600
1724781900000|2024-08-27 18:05:00||445||445||445||445|2900
1724782200000|2024-08-27 18:10:00|||||||||3800
1724782500000|2024-08-27 18:15:00|447|446|450|448|450|448|447|445|5500
1724782800000|2024-08-27 18:20:00|449|447|449|447|450|448|449|447|6600
1724783100000|2024-08-27 18:25:00|448|448|449|447|449|448|448|447|300
1724783400000|2024-08-27 18:30:00|448|448|450|448|450|448|448|448|3200
1724783700000|2024-08-27 18:35:00|449|449|452|450|453|451|449|448|2600
1724784000000|2024-08-27 18:40:00|454|451|455|453|455|454|454|450|9200
1724784300000|2024-08-27 18:45:00|454|454|454|453|454|454|454|453|0
1724784600000|2024-08-27 18:50:00|455|454|455|454|455|454|455|454|0
1724784900000|2024-08-27 18:55:00|454|452|453|452|454|452|453|452|500
1724785200000|2024-08-27 19:00:00|454|451|450|448|454|452|449|447|300
1724785500000|2024-08-27 19:05:00|449|449|452|449|452|449|449|448|2900
1724785800000|2024-08-27 19:10:00|453|450|454|452|455|453|453|450|2600
1724786100000|2024-08-27 19:15:00|453|453|453|452|453|453|452|450|1400
1724786400000|2024-08-27 19:20:00|454|453|454|452|455|453|453|452|4100
1724786700000|2024-08-27 19:25:00|455|453|454|452|455|454|454|452|1100
1724787000000|2024-08-27 19:30:00|453|451|453|450|454|452|452|450|100
1724787300000|2024-08-27 19:35:00|452|451|454|452|454|452|452|450|1300
1724787600000|2024-08-27 19:40:00|453||453||453||453||100
1724787900000|2024-08-27 19:45:00|454|453|451|450|454|453|451|450|2700
1724788200000|2024-08-27 19:50:00|450|449|451|450|451|450|450|449|2900
1724788500000|2024-08-27 19:55:00|453||453||453||453||4200
1724851800000|2024-08-28 13:30:00|448|438|442|440|448|441|440|438|3900
1724852100000|2024-08-28 13:35:00|441|439|442|439|444|441|440|438|1500
1724852400000|2024-08-28 13:40:00|441|440|443|441|447|444|440|438|3400
1724852700000|2024-08-28 13:45:00|444|442|441|439|444|442|439|438|8100
1724853000000|2024-08-28 13:50:00|440|440|442|439|442|441|440|439|2800
1724853300000|2024-08-28 13:55:00|443|440|439|437|443|441|438|437|2700
1724853600000|2024-08-28 14:00:00|438|436|439|438|441|439|437|436|2500
1724853900000|2024-08-28 14:05:00|438|437|440|437|440|438|436|435|3300
1724854200000|2024-08-28 14:10:00|439|438|439|437|441|439|438|437|600
1724854500000|2024-08-28 14:15:00|440|438|441|439|441|440|440|438|1300
1724854800000|2024-08-28 14:20:00|442|441|441|440|443|441|440|439|7100
1724855100000|2024-08-28 14:25:00|443|439|439|437|443|439|439|437|400
1724855400000|2024-08-28 14:30:00|441|438|439|437|441|439|438|437|5600
1724855700000|2024-08-28 14:35:00|440|438|440|439|441|439|439|438|100
1724856000000|2024-08-28 14:40:00|439|437|436|435|440|438|436|435|3500
1724856300000|2024-08-28 14:45:00|435|434|434|433|436|434|433|432|6000
1724856600000|2024-08-28 14:50:00|435|432|431|429|435|432|429|428|15400
1724856900000|2024-08-28 14:55:00|432|430|429|428|433|430|429|428|2400
1724857200000|2024-08-28 15:00:00|428|427|429|426|429|427|427|425|5700
1724857500000|2024-08-28 15:05:00|428|427|427|426|429|427|427|426|1000
1724857800000|2024-08-28 15:10:00|426|425|424|422|426|426|423|421|3000
1724858100000|2024-08-28 15:15:00|423|423|422|420|423|423|421|420|7400
1724858400000|2024-08-28 15:20:00|421|419|423|421|423|421|420|419|600
1724858700000|2024-08-28 15:25:00|422|422|423|421|424|422|422|420|2800
1724859000000|2024-08-28 15:30:00|421|422|421|420|421|422|421|420|10500
1724859300000|2024-08-28 15:35:00|422|421|424|423|424|423|422|421|600
1724859600000|2024-08-28 15:40:00|425|424|425|424|426|424|425|423|3500
1724859900000|2024-08-28 15:45:00|424|423|426|424|426|424|424|423|4900
1724860200000|2024-08-28 15:50:00|425|425|426|425|427|426|425|425|2900
1724860500000|2024-08-28 15:55:00|427|426|427|426|428|427|427|425|200
1724860800000|2024-08-28 16:00:00|428|425|426|425|428|426|426|425|700
1724861100000|2024-08-28 16:05:00|425|423|424|422|425|423|424|422|4400
1724861400000|2024-08-28 16:10:00|423|423|423|421|424|423|422|421|6300
1724861700000|2024-08-28 16:15:00|422|422|422|421|422|422|422|421|2900
1724862000000|2024-08-28 16:20:00|421|420|421|420|422|420|421|420|1700
1724862300000|2024-08-28 16:25:00|422|421|422|421|423|421|422|421|1600
1724862600000|2024-08-28 16:30:00|423|422|423|421|424|422|422|421|800
1724862900000|2024-08-28 16:35:00|422|422|423|422|424|422|422|421|100
1724863200000|2024-08-28 16:40:00|424|423|425|424|425|424|424|423|200
1724863500000|2024-08-28 16:45:00||423||423||423||423|6600
1724863800000|2024-08-28 16:50:00|426|424|424|422|426|425|424|422|400
1724864400000|2024-08-28 17:00:00|425|423|424|422|425|423|423|422|600
1724864700000|2024-08-28 17:05:00|423|423|426|425|426|425|423|423|3400
1724865000000|2024-08-28 17:10:00|425|424|423|422|425|424|423|422|1700
1724865300000|2024-08-28 17:15:00|422|421|423|421|423|421|422|420|900
1724865600000|2024-08-28 17:20:00|422|420|421|420|423|420|421|420|3700
1724865900000|2024-08-28 17:25:00|422|421|421|420|423|421|421|420|900
1724866200000|2024-08-28 17:30:00|422|419|421|419|422|419|419|418|4300
1724866500000|2024-08-28 17:35:00|422|420|420|419|422|420|420|419|200
1724866800000|2024-08-28 17:40:00|421||420||421||420||1100
1724867100000|2024-08-28 17:45:00|||||||||600
1724867400000|2024-08-28 17:50:00|419|418|417|416|419|418|417|416|2300
1724867700000|2024-08-28 17:55:00|416|415|415|413|416|416|415|413|3200
1724868000000|2024-08-28 18:00:00|416|414|416|414|417|415|415|414|1100
1724868300000|2024-08-28 18:05:00|417|415|419|417|419|417|416|414|9000
1724868600000|2024-08-28 18:10:00|418|418|418|416|419|418|418|415|6300
1724868900000|2024-08-28 18:15:00|419|417|419|417|419|418|418|417|800
1724869200000|2024-08-28 18:20:00|420|418|420|419|420|419|420|417|900
1724869500000|2024-08-28 18:25:00|419|417|419|417|419|417|418|417|900
1724869800000|2024-08-28 18:30:00|418|416|418|416|419|416|417|416|700
1724870100000|2024-08-28 18:35:00|417||417||418||417||100
1724870400000|2024-08-28 18:40:00|418||417||418||417||100
1724870700000|2024-08-28 18:45:00|416|415|417|416|417|416|416|415|100
1724871000000|2024-08-28 18:50:00|418|417|422|420|422|420|418|416|3000
1724871300000|2024-08-28 18:55:00|421|418|423|420|423|421|419|418|1900
1724871600000|2024-08-28 19:00:00|422|421|424|423|424|423|422|420|1300
1724871900000|2024-08-28 19:05:00|423|422|423|421|423|422|422|420|500
1724872200000|2024-08-28 19:10:00|422|420|424|422|424|422|422|420|1100
1724872500000|2024-08-28 19:15:00|423|423|424|422|424|423|423|422|200
1724872800000|2024-08-28 19:20:00|423||424||424||423||100
1724873100000|2024-08-28 19:25:00|||||||||600
1724873400000|2024-08-28 19:30:00|423|421|424|422|424|422|422|421|600
1724873700000|2024-08-28 19:35:00|423|421|422|421|423|421|422|421|0
1724874000000|2024-08-28 19:40:00|423||422||424||422||2000
1724874300000|2024-08-28 19:45:00|423|422|421|420|423|422|421|420|3600
1724874600000|2024-08-28 19:50:00|422|421|422|421|422|421|422|421|9200
1724874900000|2024-08-28 19:55:00|421|420|419|418|421|420|419|417|4100
1724938200000|2024-08-29 13:30:00|428|427|435|433|437|435|428|425|12500
1724938500000|2024-08-29 13:35:00|436|434|433|431|437|436|432|431|2500
1724938800000|2024-08-29 13:40:00|434|432|432|430|435|434|431|430|4500
1724939100000|2024-08-29 13:45:00|433|431|434|432|434|432|432|430|14100
1724939400000|2024-08-29 13:50:00|433|430|433|431|434|432|430|428|6000
1724939700000|2024-08-29 13:55:00|434|432|435|433|437|435|434|432|2500
1724940000000|2024-08-29 14:00:00|436|434|436|434|436|435|435|434|800
1724940300000|2024-08-29 14:05:00|438|435|440|438|440|439|438|434|8800
1724940600000|2024-08-29 14:10:00|441|439|442|440|445|442|440|438|10600
1724940900000|2024-08-29 14:15:00|443|441|440|437|443|441|437|435|1400
1724941200000|2024-08-29 14:20:00|439|438|440|437|440|438|434|433|4500
1724941500000|2024-08-29 14:25:00|439|438|440|438|441|440|438|436|600
1724941800000|2024-08-29 14:30:00|439|437|443|440|443|441|439|437|1800
1724942100000|2024-08-29 14:35:00|442|441|440|439|443|441|439|437|600
1724942400000|2024-08-29 14:40:00|442|440|442|439|442|441|440|439|1700
1724942700000|2024-08-29 14:45:00|441|438|443|441|443|442|440|437|2400
1724943000000|2024-08-29 14:50:00|444|442|446|445|446|445|444|441|1900
1724943300000|2024-08-29 14:55:00|445|444|445|442|446|445|444|442|2200
1724943600000|2024-08-29 15:00:00|444|443|447|444|447|445|444|442|1400
1724943900000|2024-08-29 15:05:00|446|445|447|444|447|446|446|444|300
1724944200000|2024-08-29 15:10:00|446|445|449|447|450|448|446|444|5600
1724944500000|2024-08-29 15:15:00|448|448|446|445|450|448|446|445|600
1724944800000|2024-08-29 15:20:00|447|444|447|445|447|446|445|444|5800
1724945100000|2024-08-29 15:25:00|448|447|449|447|450|448|448|446|1700
1724945400000|2024-08-29 15:30:00|450|448|452|450|452|451|449|447|1500
1724945700000|2024-08-29 15:35:00|451|451|452|450|452|451|451|450|6600
1724946000000|2024-08-29 15:40:00|451|449|451|449|452|449|450|448|1800
1724946300000|2024-08-29 15:45:00|450|450|452|451|452|451|450|449|3000
1724946600000|2024-08-29 15:50:00|451|450|450|447|451|451|448|446|3400
1724946900000|2024-08-29 15:55:00|449|448|449|447|449|448|449|447|5300
1724947200000|2024-08-29 16:00:00|450|448|449|446|450|449|448|446|800
1724947500000|2024-08-29 16:05:00|450|447|450|449|450|449|449|446|500
1724947800000|2024-08-29 16:10:00|449|448|449|447|450|448|448|446|0
1724948100000|2024-08-29 16:15:00|450|448|449|447|450|448|447|445|0
1724948400000|2024-08-29 16:20:00|448|448|449|447|449|448|448|445|0
1724948700000|2024-08-29 16:25:00|450|448|447|445|450|448|447|445|100
1724949000000|2024-08-29 16:30:00|446|444|445|443|447|444|445|443|2000
1724949300000|2024-08-29 16:35:00|446|444|445|443|446|444|445|443|200
1724949600000|2024-08-29 16:40:00|446|444|444|442|446|444|444|442|600
1724949900000|2024-08-29 16:45:00|443|441|442|440|443|442|442|440|500
1724950200000|2024-08-29 16:50:00|441|439|442|440|442|440|441|439|700
1724950500000|2024-08-29 16:55:00|443|441|444|443|445|443|443|441|1900
1724950800000|2024-08-29 17:00:00|443|442|445|443|445|443|443|442|100
1724951100000|2024-08-29 17:05:00||444||443||444||443|200
1724951400000|2024-08-29 17:10:00|444|444|444|442|444|444|443|441|300
1724951700000|2024-08-29 17:15:00|445|443|445|444|445|444|445|443|0
1724952000000|2024-08-29 17:20:00|446|443|446|445|446|445|445|443|900
1724952300000|2024-08-29 17:25:00|445|443|445|443|445|444|444|443|1100
1724952600000|2024-08-29 17:30:00|446|444|446|445|446|445|445|443|1100
1724952900000|2024-08-29 17:35:00|447|446|448|446|448|446|447|446|1600
1724953200000|2024-08-29 17:40:00|447|445|448|447|449|447|447|445|300
1724953500000|2024-08-29 17:45:00|447|446|447|444|447|446|446|444|900
1724953800000|2024-08-29 17:50:00|446|445|448|446|448|446|446|444|0
1724954100000|2024-08-29 17:55:00|449|447|449|447|450|448|449|447|400
1724954400000|2024-08-29 18:00:00|448|446|448|446|449|446|447|445|0
1724954700000|2024-08-29 18:05:00|447|445|446|444|447|445|446|444|0
1724955000000|2024-08-29 18:10:00|445|443|445|442|445|444|445|442|400
1724955300000|2024-08-29 18:15:00|444|440|441|439|444|441|440|438|7400
1724955600000|2024-08-29 18:20:00|440|438|442|439|442|439|440|438|700
1724955900000|2024-08-29 18:25:00|441|440|438|436|441|440|436|435|2200
1724956200000|2024-08-29 18:30:00|437|435|437|434|438|436|437|434|5500
1724956500000|2024-08-29 18:35:00|436|435|435|432|437|435|433|432|1300
1724956800000|2024-08-29 18:40:00|434|431|434|431|434|431|433|430|800
1724957100000|2024-08-29 18:45:00|433|430|434|431|434|431|432|430|2200
1724957400000|2024-08-29 18:50:00|433|432|433|430|433|432|431|429|2600
1724957700000|2024-08-29 18:55:00|434|431|433|431|434|431|432|429|500
1724958000000|2024-08-29 19:00:00|434|430|433|430|434|430|431|430|900
1724958300000|2024-08-29 19:05:00|434|431|433|431|434|431|433|431|100
1724958600000|2024-08-29 19:10:00|432|430|431|429|432|430|431|429|1200
1724958900000|2024-08-29 19:15:00|432|430|433|431|434|431|432|430|200
1724959200000|2024-08-29 19:20:00|434|432|434|432|434|433|433|432|3100
1724959500000|2024-08-29 19:25:00|435|433|435|433|436|435|434|433|500
1724959800000|2024-08-29 19:30:00|434||435||435||434||1600
1724960100000|2024-08-29 19:35:00|433|432|435|432|436|435|433|431|3500
1724960400000|2024-08-29 19:40:00|433|430|433|430|433|430|433|430|100
1724960700000|2024-08-29 19:45:00|432|431|433|430|434|431|432|430|200
1724961000000|2024-08-29 19:50:00||431||430||431||430|0
1724961300000|2024-08-29 19:55:00|432|431|433|430|433|431|431|429|2700
1725024600000|2024-08-30 13:30:00|432|432|433|431|433|432|426|423|2800
1725024900000|2024-08-30 13:35:00|434|432|434|432|435|433|433|431|200
1725025200000|2024-08-30 13:40:00|433|431|432|431|434|432|431|430|800
1725025500000|2024-08-30 13:45:00|434|432|432|429|434|432|429|427|2400
1725025800000|2024-08-30 13:50:00|431|430|432|430|433|432|430|428|3100
1725026100000|2024-08-30 13:55:00|434|431|432|431|434|431|432|430|700
1725026400000|2024-08-30 14:00:00|433|430|436|434|436|434|432|430|5300
1725026700000|2024-08-30 14:05:00|435|433|439|436|439|438|435|433|2500
1725027000000|2024-08-30 14:10:00|438|437|431|428|438|437|430|428|1900
1725027300000|2024-08-30 14:15:00|430|429|433|431|434|432|430|428|2500
1725027600000|2024-08-30 14:20:00|432|430|433|430|433|430|431|430|1300
1725027900000|2024-08-30 14:25:00|432|429|430|428|433|430|427|425|2700
1725028200000|2024-08-30 14:30:00|431|429|430|428|433|430|430|428|1200
1725028500000|2024-08-30 14:35:00|432|429|432|430|433|431|430|428|1800
1725028800000|2024-08-30 14:40:00|433|431|430|428|433|431|430|428|200
1725029100000|2024-08-30 14:45:00|432|429|432|430|433|430|430|428|1600
1725029400000|2024-08-30 14:50:00|431|429|429|427|432|430|429|427|1000
1725029700000|2024-08-30 14:55:00|428|428|425|423|428|428|425|423|2800
1725030000000|2024-08-30 15:00:00|426|424|428|426|428|426|425|424|1200
1725030300000|2024-08-30 15:05:00|427|425|428|426|428|426|426|424|900
1725030600000|2024-08-30 15:10:00|429|427|427|425|429|427|427|425|1300
1725030900000|2024-08-30 15:15:00|428|424|425|423|428|425|424|423|3300
1725031200000|2024-08-30 15:20:00|424|422|425|423|425|424|423|422|200
1725031500000|2024-08-30 15:25:00|423|422|423|422|423|422|423|422|100
1725031800000|2024-08-30 15:30:00|422|421|423|421|423|422|422|421|1600
1725032100000|2024-08-30 15:35:00|424|422|423|421|425|423|423|421|1200
1725032400000|2024-08-30 15:40:00|422|422|423|421|423|422|422|421|600
1725032700000|2024-08-30 15:45:00|422||422||423||422||0
1725033000000|2024-08-30 15:50:00|423|420|423|421|423|421|422|420|200
1725033300000|2024-08-30 15:55:00|422||423||423||422||0
1725033600000|2024-08-30 16:00:00|422|420|419|417|422|420|418|417|2200
1725033900000|2024-08-30 16:05:00|420|418|422|420|422|420|420|417|1600
1725034200000|2024-08-30 16:10:00|421|419|421|419|422|421|421|419|900
1725034500000|2024-08-30 16:15:00|422|420|420|418|422|420|420|418|3400
1725034800000|2024-08-30 16:20:00|419||419||420||419||2100
1725035100000|2024-08-30 16:25:00|420|419|420|419|421|419|420|418|300
1725035400000|2024-08-30 16:30:00|419|418|419|418|420|418|419|418|300
1725035700000|2024-08-30 16:35:00|420|419|421|419|421|419|420|419|1200
1725036000000|2024-08-30 16:40:00|420|420|421|420|421|420|420|420|100
1725036300000|2024-08-30 16:45:00|422||421||423||421||0
1725036600000|2024-08-30 16:50:00|422|421|423|421|423|421|421|421|100
1725036900000|2024-08-30 16:55:00|424|422|422|421|424|422|422|421|1200
1725037200000|2024-08-30 17:00:00|423|422|424|422|424|423|422|422|500
1725037500000|2024-08-30 17:05:00|423|421|422|421|424|421|422|421|1100
1725037800000|2024-08-30 17:10:00|421|420|423|421|423|421|421|420|400
1725038100000|2024-08-30 17:15:00|422|420|421|419|422|420|421|419|800
1725038400000|2024-08-30 17:20:00|422|420|421|419|422|420|420|419|200
1725038700000|2024-08-30 17:25:00|422|420|422|420|422|420|421|420|100
1725039300000|2024-08-30 17:35:00|421|419|421|419|421|419|420|419|1200
1725039600000|2024-08-30 17:40:00|420||421||421||420||600
1725039900000|2024-08-30 17:45:00|420|420|422|420|422|421|420|420|700
1725040200000|2024-08-30 17:50:00||421||420||421||420|200
1725040500000|2024-08-30 17:55:00|424|422|422|420|424|422|421|419|5400
1725040800000|2024-08-30 18:00:00|420|421|421|419|421|421|420|419|600
1725041100000|2024-08-30 18:05:00|||||||||200
1725041400000|2024-08-30 18:10:00|422|420|422|420|422|420|422|420|0
1725041700000|2024-08-30 18:15:00|421||421||421||421||400
1725042000000|2024-08-30 18:20:00|422||422||422||422||300
1725042300000|2024-08-30 18:25:00||421||420||421||420|600
1725042600000|2024-08-30 18:30:00|421||422||422||421||1200
1725042900000|2024-08-30 18:35:00|421|421|425|424|425|424|421|421|7000
1725043200000|2024-08-30 18:40:00|424|422|424|423|425|424|424|422|900
1725043500000|2024-08-30 18:45:00||422||422||422||422|400
1725043800000|2024-08-30 18:50:00|425|423|424|423|425|424|424|423|300
1725044100000|2024-08-30 18:55:00|425||425||425||424||5600
1725044400000|2024-08-30 19:00:00|424|424|424|423|425|424|424|423|2800
1725044700000|2024-08-30 19:05:00|425||424||425||424||0
1725045000000|2024-08-30 19:10:00|423|422|423|421|424|422|423|421|1100
1725045300000|2024-08-30 19:15:00|424|420|424|422|424|422|423|420|600
1725045600000|2024-08-30 19:20:00|423|423|425|423|425|423|423|423|100
1725045900000|2024-08-30 19:25:00|424|424|425|423|425|424|424|423|3200
1725046200000|2024-08-30 19:30:00|424|422|423|421|424|422|423|421|400
1725046500000|2024-08-30 19:35:00|422|422|423|421|423|422|422|421|1400
1725046800000|2024-08-30 19:40:00|424|422|422|421|424|422|422|421|300
1725047100000|2024-08-30 19:45:00|423||422||423||422||0
1725047400000|2024-08-30 19:50:00|424|422|424|423|425|424|424|422|3500
1725047700000|2024-08-30 19:55:00|423|422|425|421|425|422|422|421|2600
1725370200000|2024-09-03 13:30:00|427|425|416|413|427|425|412|410|9000
1725370500000|2024-09-03 13:35:00|415|412|411|409|416|414|408|407|5200
1725370800000|2024-09-03 13:40:00|410|410|409|407|412|410|409|407|4900
1725371100000|2024-09-03 13:45:00|408|406|409|407|411|410|408|406|4400
1725371400000|2024-09-03 13:50:00|408|406|406|404|409|407|406|404|2700
1725371700000|2024-09-03 13:55:00|407|405|407|405|409|407|406|404|2800
1725372000000|2024-09-03 14:00:00|406|404|404|402|409|406|403|402|4800
1725372300000|2024-09-03 14:05:00|403|401|404|402|404|402|402|401|3400
1725372600000|2024-09-03 14:10:00|403|403|403|401|404|403|402|401|3000
1725372900000|2024-09-03 14:15:00|402|402|403|401|404|402|402|401|4100
1725373200000|2024-09-03 14:20:00|402|402|404|402|404|403|402|401|5200
1725373500000|2024-09-03 14:25:00|405|403|402|401|405|403|402|401|10400
1725373800000|2024-09-03 14:30:00|401|400|402|400|402|401|401|400|7100
1725374100000|2024-09-03 14:35:00|401|401|402|400|403|401|401|400|3400
1725374400000|2024-09-03 14:40:00|399|397|400|397|400|398|397|396|9600
1725374700000|2024-09-03 14:45:00|399|396|396|395|400|397|396|395|12900
1725375000000|2024-09-03 14:50:00|397|394|395|393|397|394|395|393|3100
1725375300000|2024-09-03 14:55:00|396|394|397|395|398|396|396|393|4700
1725375600000|2024-09-03 15:00:00|398|396|398|396|398|397|397|395|2400
1725375900000|2024-09-03 15:05:00|399|397|399|398|401|399|399|396|7000
1725376200000|2024-09-03 15:10:00|398|396|398|396|398|397|397|396|400
1725376500000|2024-09-03 15:15:00|397|395|395|394|398|395|395|394|4800
1725376800000|2024-09-03 15:20:00|396|393|395|393|396|395|395|393|4200
1725377100000|2024-09-03 15:25:00|394|394|393|392|395|394|393|392|2800
1725377400000|2024-09-03 15:30:00|395|393|395|393|396|394|394|392|8600
1725377700000|2024-09-03 15:35:00|397|394|397|394|397|395|396|394|2400
1725378000000|2024-09-03 15:40:00|396|393|393|391|396|393|393|391|6700
1725378300000|2024-09-03 15:45:00|395|392|394|392|395|393|394|391|2400
1725378600000|2024-09-03 15:50:00||393||392||393||392|3400
1725378900000|2024-09-03 15:55:00|393|391|393|391|394|392|393|391|1700
1725379200000|2024-09-03 16:00:00|392|392|394|392|394|392|392|391|700
1725379500000|2024-09-03 16:05:00|393|391|393|391|394|392|392|391|3300
1725379800000|2024-09-03 16:10:00|392|390|393|391|393|391|391|390|8700
1725380100000|2024-09-03 16:15:00|394|392|393|392|394|392|393|392|1300
1725380400000|2024-09-03 16:20:00|394|393|392|391|394|393|392|391|1700
1725380700000|2024-09-03 16:25:00|393|390|391|390|393|391|391|390|3200
1725381000000|2024-09-03 16:30:00|390|389|391|390|391|390|390|389|2100
1725381300000|2024-09-03 16:35:00|392|391|393|391|393|392|392|391|700
1725381600000|2024-09-03 16:40:00|392|390|391|390|392|390|391|390|300
1725381900000|2024-09-03 16:45:00|392|391|393|391|393|391|392|390|500
1725382200000|2024-09-03 16:50:00|392|392|393|391|393|392|392|391|2500
1725382500000|2024-09-03 16:55:00|392|390|392|390|393|390|392|390|500
1725382800000|2024-09-03 17:00:00|||||||||4900
1725383100000|2024-09-03 17:05:00|391|391|392|391|393|391|391|390|100
1725383400000|2024-09-03 17:10:00|391|390|391|390|391|390|391|390|0
1725383700000|2024-09-03 17:15:00|392|391|392|391|392|391|391|390|1300
1725384000000|2024-09-03 17:20:00|393|392|394|392|394|393|392|391|1600
1725384300000|2024-09-03 17:25:00|395|391|395|393|395|394|394|391|0
1725384600000|2024-09-03 17:30:00|394|392|393|391|395|392|393|391|2600
1725384900000|2024-09-03 17:35:00|394|392|393|392|394|392|393|392|1800
1725385200000|2024-09-03 17:40:00|394|391|392|391|394|392|392|390|3900
1725385500000|2024-09-03 17:45:00|391|390|391|390|391|390|391|390|100
1725385800000|2024-09-03 17:50:00|||||||||2000
1725386100000|2024-09-03 17:55:00|389|388|388|387|390|388|388|387|1900
1725386400000|2024-09-03 18:00:00|387|386|388|386|389|387|387|386|1100
1725386700000|2024-09-03 18:05:00|389|387|389|387|389|388|388|386|1000
1725387000000|2024-09-03 18:10:00||388||388||388||388|0
1725387300000|2024-09-03 18:15:00|390|387|388|387|390|387|387|386|5100
1725387600000|2024-09-03 18:20:00|387|386|387|386|388|387|387|386|7200
1725387900000|2024-09-03 18:25:00|388|387|388|386|388|387|387|386|400
1725388200000|2024-09-03 18:30:00|389|387|389|387|389|387|389|387|2600
1725388500000|2024-09-03 18:35:00|388|386|387|385|388|386|387|385|4000
1725388800000|2024-09-03 18:40:00||386||386||386||386|1000
1725389100000|2024-09-03 18:45:00|388||387||388||387||3500
1725389400000|2024-09-03 18:50:00|386|385|386|385|386|385|386|385|5300
1725389700000|2024-09-03 18:55:00|384|383|384|383|385|383|384|383|1800
1725390000000|2024-09-03 19:00:00|385||384||385||384||4300
1725390300000|2024-09-03 19:05:00|385||384||385||384||2000
1725390600000|2024-09-03 19:10:00|385|384|385|384|386|384|385|384|4300
1725390900000|2024-09-03 19:15:00|386|383|384|383|386|383|384|383|8200
1725391200000|2024-09-03 19:20:00|385||384||385||384||1200
1725391500000|2024-09-03 19:25:00|383|382|384|382|384|382|383|381|16600
1725391800000|2024-09-03 19:30:00|383|383|383|382|383|383|383|382|12800
1725392100000|2024-09-03 19:35:00|382|381|384|383|384|383|382|381|1800
1725392400000|2024-09-03 19:40:00|||||||||2000
1725392700000|2024-09-03 19:45:00|383|382|383|381|383|382|381|380|14400
1725393000000|2024-09-03 19:50:00||382||382||382||381|3000
1725393300000|2024-09-03 19:55:00|||||||||13300
1725456600000|2024-09-04 13:30:00|379|377|379|377|380|377|375|372|7600
1725456900000|2024-09-04 13:35:00|377|375|376|373|379|375|374|373|8400
1725457200000|2024-09-04 13:40:00|375|374|377|376|378|376|375|374|4600
1725457500000|2024-09-04 13:45:00|376|375|379|377|379|377|376|375|800
1725457800000|2024-09-04 13:50:00|378|376|381|379|381|379|377|375|4300
1725458100000|2024-09-04 13:55:00|380|378|381|379|382|380|380|378|3100
1725458400000|2024-09-04 14:00:00|380|377|380|378|382|379|376|374|5700
1725458700000|2024-09-04 14:05:00|379|379|387|385|388|385|379|378|5500
1725459000000|2024-09-04 14:10:00|388|386|387|385|390|388|386|384|4200
1725459300000|2024-09-04 14:15:00|388|386|386|384|388|386|386|383|6000
1725459600000|2024-09-04 14:20:00|385|383|388|385|388|386|385|383|1400
1725459900000|2024-09-04 14:25:00|387|386|389|387|389|387|387|385|3400
1725460200000|2024-09-04 14:30:00|388|388|391|389|391|389|388|386|4100
1725460500000|2024-09-04 14:35:00|390|388|392|390|392|390|390|388|2400
1725460800000|2024-09-04 14:40:00|391|391|398|395|398|396|391|390|8600
1725461100000|2024-09-04 14:45:00|397|396|396|395|398|396|396|394|7100
1725461400000|2024-09-04 14:50:00|397|396|397|395|399|398|396|394|13800
1725461700000|2024-09-04 14:55:00|396|394|400|398|400|399|396|394|4000
1725462000000|2024-09-04 15:00:00|401|399|400|399|401|399|400|398|3000
1725462300000|2024-09-04 15:05:00|401|400|397|395|402|401|397|395|4300
1725462600000|2024-09-04 15:10:00|396|394|393|391|397|396|393|391|3100
1725462900000|2024-09-04 15:15:00|392|390|393|390|394|392|392|390|1900
1725463200000|2024-09-04 15:20:00|394|391|394|391|394|392|391|390|1500
1725463500000|2024-09-04 15:25:00|393|392|391|390|393|392|391|389|5400
1725463800000|2024-09-04 15:30:00|390|389|391|389|392|390|389|387|1700
1725464100000|2024-09-04 15:35:00|392|390|389|387|392|391|389|387|1700
1725464400000|2024-09-04 15:40:00|388|388|389|388|389|388|388|386|2200
1725464700000|2024-09-04 15:45:00|390|389|389|388|392|390|389|388|3800
1725465000000|2024-09-04 15:50:00|388|387|392|391|393|391|388|386|100
1725465300000|2024-09-04 15:55:00|393|390|391|389|393|391|390|388|3500
1725465600000|2024-09-04 16:00:00|390|388|390|388|392|390|389|387|100
1725465900000|2024-09-04 16:05:00|389|387|390|388|391|389|389|387|200
1725466200000|2024-09-04 16:10:00|391|389|388|386|391|389|388|386|5100
1725466500000|2024-09-04 16:15:00|387|385|390|388|390|389|387|385|300
1725466800000|2024-09-04 16:20:00|389|389|390|388|390|389|389|388|200
1725467100000|2024-09-04 16:25:00|389|389|389|388|391|389|389|388|100
1725467400000|2024-09-04 16:30:00|390|389|390|388|392|390|390|388|100
1725467700000|2024-09-04 16:35:00|391|389|390|388|391|390|389|388|0
1725468000000|2024-09-04 16:40:00|389|386|386|385|390|387|386|385|5100
1725468300000|2024-09-04 16:45:00|387|386|387|385|388|386|387|385|800
1725468600000|2024-09-04 16:50:00|388|386|389|387|389|387|388|386|400
1725468900000|2024-09-04 16:55:00|387|385|389|387|389|387|387|385|6400
1725469200000|2024-09-04 17:00:00|388|386|388|386|389|387|387|386|600
1725469500000|2024-09-04 17:05:00|389|387|388|386|389|388|388|386|0
1725469800000|2024-09-04 17:10:00|389|387|388|386|389|387|388|386|400
1725470100000|2024-09-04 17:15:00|389|387|390|388|390|388|388|386|2000
1725470400000|2024-09-04 17:20:00|389|387|387|386|390|387|387|386|0
1725470700000|2024-09-04 17:25:00|386|385|386|385|386|385|386|385|8600
1725471000000|2024-09-04 17:30:00|385|384|385|383|385|384|384|382|7300
1725471300000|2024-09-04 17:35:00|384||385||385||384||300
1725471600000|2024-09-04 17:40:00|386|384|385|383|386|384|385|383|1200
1725471900000|2024-09-04 17:45:00|386|384|387|385|388|386|386|384|300
1725472200000|2024-09-04 17:50:00|386|384|385|383|386|384|384|383|200
1725472500000|2024-09-04 17:55:00|384|384|384|382|384|384|384|381|200
1725472800000|2024-09-04 18:00:00|383|383|383|382|385|383|383|382|6500
1725473100000|2024-09-04 18:05:00|384|381|384|382|384|382|383|381|1000
1725473400000|2024-09-04 18:10:00|383|381|383|381|384|382|382|380|10100
1725473700000|2024-09-04 18:15:00|384|382|384|382|385|383|383|381|700
1725474000000|2024-09-04 18:20:00|383|381|382|380|384|382|381|380|1200
1725474300000|2024-09-04 18:25:00|383|381|383|382|384|382|383|381|3600
1725474600000|2024-09-04 18:30:00|384|383|383|382|384|383|383|382|4900
1725474900000|2024-09-04 18:35:00|382|381|380|378|383|381|379|377|1800
1725475200000|2024-09-04 18:40:00||379||378||379||378|0
1725475500000|2024-09-04 18:45:00|||||||||100
1725475800000|2024-09-04 18:50:00|379|379|380|378|380|379|379|378|800
1725476100000|2024-09-04 18:55:00|379|379|379|377|379|379|379|377|200
1725476400000|2024-09-04 19:00:00|378|378|379|378|380|379|378|377|3000
1725476700000|2024-09-04 19:05:00|378|377|378|377|378|378|378|377|1200
1725477000000|2024-09-04 19:10:00||376||377||377||376|1200
1725477300000|2024-09-04 19:15:00|379||378||379||378||1500
1725477600000|2024-09-04 19:20:00|379|378|381|379|381|379|379|378|200
1725477900000|2024-09-04 19:25:00|380|378|380|378|381|379|379|377|1300
1725478200000|2024-09-04 19:30:00|379|377|378|376|379|377|378|376|2700
1725478500000|2024-09-04 19:35:00|377|377|379|377|379|377|377|376|1600
1725478800000|2024-09-04 19:40:00||378||378||378||378|2900
1725479100000|2024-09-04 19:45:00|378|377|379|378|380|378|378|377|2000
1725479400000|2024-09-04 19:50:00|380|377|380|379|380|379|379|377|4900
1725479700000|2024-09-04 19:55:00|379|378|382|377|382|378|378|377|4100
1725543000000|2024-09-05 13:30:00|387|385|385|382|388|385|381|378|0
1725543300000|2024-09-05 13:35:00|386|383|386|384|389|386|384|381|0
1725543600000|2024-09-05 13:40:00|387|385|384|382|388|386|384|382|0
1725543900000|2024-09-05 13:45:00|385|383|383|380|387|385|382|380|0
1725544200000|2024-09-05 13:50:00|382|381|383|381|384|381|380|379|0
1725544500000|2024-09-05 13:55:00|382|380|384|382|385|383|381|380|0
1725544800000|2024-09-05 14:00:00|386|383|387|385|387|385|384|383|0
1725545100000|2024-09-05 14:05:00|386|384|385|383|388|386|385|383|0
1725545400000|2024-09-05 14:10:00|384|382|382|380|385|382|380|379|0
1725545700000|2024-09-05 14:15:00|383|379|383|382|385|383|381|379|0
1725546000000|2024-09-05 14:20:00|384|381|384|382|384|382|383|381|0
1725546300000|2024-09-05 14:25:00|385|383|382|380|385|383|382|380|0
1725546600000|2024-09-05 14:30:00|383|381|382|380|384|382|382|380|0
1725546900000|2024-09-05 14:35:00|383|381|382|380|383|381|381|380|0
1725547200000|2024-09-05 14:40:00|381|381|382|380|382|381|381|380|0
1725547500000|2024-09-05 14:45:00|381|379|379|377|382|379|379|377|0
1725547800000|2024-09-05 14:50:00|378|376|380|377|380|378|377|375|0
1725548100000|2024-09-05 14:55:00|379|378|378|376|380|378|378|376|0
1725548400000|2024-09-05 15:00:00|377|375|377|375|377|376|377|375|0
1725548700000|2024-09-05 15:05:00|378|376|378|377|380|378|378|375|0
1725549000000|2024-09-05 15:10:00|379|376|376|374|379|376|375|373|0
1725549300000|2024-09-05 15:15:00|375|373|377|375|377|375|375|373|0
1725549600000|2024-09-05 15:20:00|376|374|374|372|377|374|374|372|0
1725549900000|2024-09-05 15:25:00|373|371|372|371|373|372|372|371|0
1725550200000|2024-09-05 15:30:00|373|370|372|370|373|371|371|370|0
1725550500000|2024-09-05 15:35:00|373|371|372|371|373|371|372|370|0
1725550800000|2024-09-05 15:40:00|373||373||373||372||0
1725551100000|2024-09-05 15:45:00|372|370|373|372|373|372|372|370|0
1725551400000|2024-09-05 15:50:00|374|373|373|372|374|373|373|371|0
1725551700000|2024-09-05 15:55:00|372|371|372|370|372|371|371|370|0
1725552000000|2024-09-05 16:00:00|373|371|374|373|374|373|373|371|0
1725552600000|2024-09-05 16:10:00|375|372|373|372|375|372|373|371|0
1725552900000|2024-09-05 16:15:00|374|371|373|371|374|371|372|371|0
1725553200000|2024-09-05 16:20:00|374|372|375|373|375|373|374|371|0
1725553500000|2024-09-05 16:25:00|374|374|374|373|374|374|374|373|0
1725553800000|2024-09-05 16:30:00|373|372|373|371|374|372|373|371|0
1725554100000|2024-09-05 16:35:00|374|372|373|371|374|373|372|371|0
1725554400000|2024-09-05 16:40:00|374|372|374|372|374|372|373|372|0
1725554700000|2024-09-05 16:45:00|373|371|372|371|374|372|372|371|0
1725555000000|2024-09-05 16:50:00|371|370|372|370|372|370|371|370|0
1725555300000|2024-09-05 16:55:00|373|371|373|371|373|371|372|370|0
1725555600000|2024-09-05 17:00:00|372|370|372|370|373|370|372|370|0
1725555900000|2024-09-05 17:05:00|371|371|372|370|372|371|371|370|0
1725556200000|2024-09-05 17:10:00|373|371|373|371|373|371|372|371|0
1725556500000|2024-09-05 17:15:00|372|370|373|371|373|371|371|370|0
1725556800000|2024-09-05 17:20:00|372|370|373|371|373|371|372|370|0
1725557100000|2024-09-05 17:25:00|372|372|371|370|373|372|371|370|0
1725557400000|2024-09-05 17:30:00|372||371||372||371||0
1725557700000|2024-09-05 17:35:00|372|371|374|372|374|373|372|371|0
1725558000000|2024-09-05 17:40:00|373|373|375|374|375|374|373|372|0
1725558300000|2024-09-05 17:45:00|376|373|377|375|377|375|375|373|0
1725558600000|2024-09-05 17:50:00|376|374|376|375|377|376|376|374|0
1725558900000|2024-09-05 17:55:00|377|376|377|375|378|376|376|375|0
1725559200000|2024-09-05 18:00:00|376|374|377|375|377|375|376|374|0
1725559500000|2024-09-05 18:05:00|376|373|375|373|377|374|375|373|0
1725559800000|2024-09-05 18:10:00|376|372|374|372|376|372|373|372|0
1725560100000|2024-09-05 18:15:00|375|373|375|373|377|375|375|373|0
1725560400000|2024-09-05 18:20:00|376|374|375|374|376|374|375|374|0
1725560700000|2024-09-05 18:25:00||373||373||374||372|0
1725561000000|2024-09-05 18:30:00||374||373||374||373|0
1725561300000|2024-09-05 18:35:00|374||375||375||374||0
1725561600000|2024-09-05 18:40:00|374||375||375||374||0
1725561900000|2024-09-05 18:45:00|374|374|376|374|377|375|374|373|0
1725562200000|2024-09-05 18:50:00|375|375|374|373|375|375|374|373|0
1725562500000|2024-09-05 18:55:00|375|371|373|372|375|372|373|371|0
1725562800000|2024-09-05 19:00:00|372|371|373|371|373|371|372|371|0
1725563100000|2024-09-05 19:05:00|372||372||373||372||0
1725563400000|2024-09-05 19:10:00|371|370|372|371|372|371|371|370|0
1725563700000|2024-09-05 19:15:00|371|370|371|370|371|370|371|370|0
1725564000000|2024-09-05 19:20:00|369|368|371|370|371|370|369|368|0
1725564300000|2024-09-05 19:25:00|372|371|371|370|372|371|371|370|0
1725564600000|2024-09-05 19:30:00|372|371|373|372|373|372|372|371|0
1725564900000|2024-09-05 19:35:00|372|371|370|369|372|371|370|369|0
1725565200000|2024-09-05 19:40:00|371|368|370|369|371|369|369|368|0
1725565500000|2024-09-05 19:45:00|369|368|371|370|371|370|369|368|0
1725565800000|2024-09-05 19:50:00|370|369|371|370|371|370|370|369|0
1725566100000|2024-09-05 19:55:00|372|371|372|371|372|371|372|371|0
1725629400000|2024-09-06 13:30:00|388|381|385|384|390|388|384|381|8700
1725629700000|2024-09-06 13:35:00|386|383|379|376|387|384|378|376|2900
1725630000000|2024-09-06 13:40:00|378|377|378|375|379|377|375|372|3700
1725630300000|2024-09-06 13:45:00|377|376|379|376|380|378|377|375|3300
1725630600000|2024-09-06 13:50:00|378|377|376|373|378|377|375|373|24500
1725630900000|2024-09-06 13:55:00|377|374|374|372|377|375|374|372|700
1725631200000|2024-09-06 14:00:00|372|371|371|369|372|371|370|368|6900
1725631500000|2024-09-06 14:05:00|372|370|368|367|372|370|368|367|900
1725631800000|2024-09-06 14:10:00|369|368|367|366|370|368|367|365|4400
1725632100000|2024-09-06 14:15:00|368|365|368|365|368|366|366|365|6100
1725632400000|2024-09-06 14:20:00|369|366|368|366|369|367|367|365|800
1725632700000|2024-09-06 14:25:00|367|365|363|361|368|365|363|361|8300
1725633000000|2024-09-06 14:30:00|364|362|364|363|365|363|363|361|700
1725633300000|2024-09-06 14:35:00|365|362|365|363|365|363|363|362|1500
1725633600000|2024-09-06 14:40:00|364|364|363|361|366|364|363|361|1400
1725633900000|2024-09-06 14:45:00|362|362|362|360|363|362|361|360|2100
1725634200000|2024-09-06 14:50:00|361||361||362||361||400
1725634500000|2024-09-06 14:55:00|362|361|363|361|363|361|361|360|5200
1725634800000|2024-09-06 15:00:00|362|362|364|362|368|367|362|361|300
1725635100000|2024-09-06 15:05:00|363|361|363|361|364|362|362|361|1900
1725635400000|2024-09-06 15:10:00|364|362|364|362|364|363|362|361|2400
1725635700000|2024-09-06 15:15:00|363|361|361|360|364|361|361|360|8800
1725636000000|2024-09-06 15:20:00|362|361|363|361|364|362|361|360|700
1725636300000|2024-09-06 15:25:00|362|362|361|360|363|362|361|360|6700
1725636600000|2024-09-06 15:30:00|362|361|361|360|362|361|361|360|3900
1725636900000|2024-09-06 15:35:00|360|358|360|358|360|358|360|358|2200
1725637200000|2024-09-06 15:40:00|359|359|359|357|360|359|359|357|1400
1725637500000|2024-09-06 15:45:00|358||359||359||358||1800
1725637800000|2024-09-06 15:50:00|358|356|358|356|359|356|356|355|4600
1725638100000|2024-09-06 15:55:00|359|357|358|356|359|358|357|356|3700
1725638400000|2024-09-06 16:00:00|357|355|356|354|358|355|355|353|3600
1725638700000|2024-09-06 16:05:00|357|355|358|355|358|356|356|354|1100
1725639000000|2024-09-06 16:10:00|357|356|357|355|358|356|356|355|6000
1725639300000|2024-09-06 16:15:00|356|354|357|355|357|355|355|354|2600
1725639600000|2024-09-06 16:20:00|356|354|357|354|357|355|355|354|1200
1725639900000|2024-09-06 16:25:00|356|355|355|354|357|356|355|354|2000
1725640200000|2024-09-06 16:30:00|356|355|356|355|356|355|356|355|7500
1725640500000|2024-09-06 16:35:00|358|356|355|354|358|356|355|354|5900
1725640800000|2024-09-06 16:40:00|354|353|356|354|356|354|354|353|6500
1725641100000|2024-09-06 16:45:00|355|353|355|354|356|354|354|352|2300
1725641400000|2024-09-06 16:50:00|354|353|352|351|354|353|352|351|5600
1725641700000|2024-09-06 16:55:00|353|352|356|354|356|355|353|352|2800
1725642000000|2024-09-06 17:00:00|355|353|356|354|356|354|354|352|2600
1725642300000|2024-09-06 17:05:00|355|353|356|354|356|354|354|353|1400
1725642600000|2024-09-06 17:10:00|357|355|357|355|357|355|356|354|700
1725642900000|2024-09-06 17:15:00|358|356|358|356|358|356|358|355|2700
1725643200000|2024-09-06 17:20:00|357|357|359|356|359|357|357|356|1200
1725643500000|2024-09-06 17:25:00|358|357|357|355|359|357|356|355|1100
1725643800000|2024-09-06 17:30:00|356|354|355|353|356|354|354|353|1000
1725644100000|2024-09-06 17:35:00|354|352|353|352|354|353|353|352|1800
1725644400000|2024-09-06 17:40:00|354|353|354|353|354|353|353|352|2600
1725644700000|2024-09-06 17:45:00|353|352|353|352|354|353|353|352|1000
1725645000000|2024-09-06 17:50:00|354|353|353|352|354|353|353|352|2500
1725645300000|2024-09-06 17:55:00|354|353|353|352|355|353|353|352|3300
1725645600000|2024-09-06 18:00:00|354|351|352|351|354|351|352|351|1100
1725645900000|2024-09-06 18:05:00|353||353||353||353||1800
1725646200000|2024-09-06 18:10:00|352|350|352|350|353|350|351|350|4600
1725646500000|2024-09-06 18:15:00||351||350||351||350|200
1725646800000|2024-09-06 18:20:00|351|351|351|350|351|351|351|350|10300
1725647100000|2024-09-06 18:25:00|350|349|350|349|350|349|350|349|2900
1725647400000|2024-09-06 18:30:00|351||350||351||350||2300
1725647700000|2024-09-06 18:35:00|351||351||351||350||4300
1725648000000|2024-09-06 18:40:00|352|350|352|351|352|351|352|350|500
1725648300000|2024-09-06 18:45:00|353|350|352|351|353|351|352|350|1400
1725648900000|2024-09-06 18:55:00|351|350|352|351|352|351|351|350|1800
1725649200000|2024-09-06 19:00:00|353|352|352|351|353|352|352|351|2200
1725649500000|2024-09-06 19:05:00|353|352|354|352|354|353|353|352|7400
1725649800000|2024-09-06 19:10:00|355|353|354|353|355|353|354|352|1200
1725650100000|2024-09-06 19:15:00|355|352|353|352|355|353|353|352|2000
1725650400000|2024-09-06 19:20:00|||||||||400
1725650700000|2024-09-06 19:25:00|354|353|353|352|355|353|353|352|8800
1725651000000|2024-09-06 19:30:00|352|351|353|351|353|351|351|350|4900
1725651300000|2024-09-06 19:35:00|352||352||353||352||2700
1725651600000|2024-09-06 19:40:00|||||||||5500
1725651900000|2024-09-06 19:45:00|353|352|355|354|355|354|353|352|3200
1725652200000|2024-09-06 19:50:00|354|353|352|351|355|353|352|351|2700
1725652500000|2024-09-06 19:55:00|353|352|353|351|353|352|352|351|11300
1725888600000|2024-09-09 13:30:00|369|365|368|366|370|367|363|360|13300
1725888900000|2024-09-09 13:35:00|369|368|370|368|371|369|367|366|9300
1725889200000|2024-09-09 13:40:00|371|369|369|367|371|369|369|366|500
1725889500000|2024-09-09 13:45:00|370|368|371|369|372|371|369|367|4000
1725889800000|2024-09-09 13:50:00|372|370|376|374|378|376|371|369|7700
1725890100000|2024-09-09 13:55:00|375|373|378|376|379|378|375|373|2500
1725890400000|2024-09-09 14:00:00|377|377|376|374|378|377|375|373|7900
1725890700000|2024-09-09 14:05:00|375|373|374|372|375|373|371|370|4000
1725891000000|2024-09-09 14:10:00|375|373|376|374|377|375|374|373|2600
1725891300000|2024-09-09 14:15:00|375|375|374|372|376|375|372|371|4400
1725891600000|2024-09-09 14:20:00|375|373|374|372|376|374|373|371|1300
1725891900000|2024-09-09 14:25:00|373|371|371|370|374|372|371|370|1300
1725892200000|2024-09-09 14:30:00|370|369|371|369|371|369|367|366|4600
1725892500000|2024-09-09 14:35:00|370|370|368|366|372|370|368|366|2200
1725892800000|2024-09-09 14:40:00|369|367|367|366|369|367|367|366|4300
1725893100000|2024-09-09 14:45:00|368|367|370|368|370|368|367|366|1200
1725893400000|2024-09-09 14:50:00|369|367|369|368|371|369|369|367|700
1725893700000|2024-09-09 14:55:00|370|367|369|366|371|369|368|366|2500
1725894000000|2024-09-09 15:00:00|368|367|370|367|370|369|368|366|1300
1725894300000|2024-09-09 15:05:00|369|368|371|369|371|370|369|367|2000
1725894600000|2024-09-09 15:10:00|370|368|367|365|371|369|367|365|900
1725894900000|2024-09-09 15:15:00|366|366|369|367|369|367|366|366|0
1725895200000|2024-09-09 15:20:00|368|366|369|367|371|369|368|366|0
1725895500000|2024-09-09 15:25:00|368|366|368|367|369|367|368|366|1300
1725895800000|2024-09-09 15:30:00|369|368|368|367|369|368|368|367|500
1725896100000|2024-09-09 15:35:00|369|365|368|366|369|367|366|365|4200
1725896400000|2024-09-09 15:40:00|367|367|369|366|369|367|367|366|0
1725896700000|2024-09-09 15:45:00|368|367|369|368|369|368|367|366|0
1725897000000|2024-09-09 15:50:00|370|369|371|369|371|369|369|368|4300
1725897300000|2024-09-09 15:55:00|372|370|371|369|372|370|370|369|800
1725897600000|2024-09-09 16:00:00|372|370|371|369|372|371|371|369|3200
1725897900000|2024-09-09 16:05:00|372|370|371|369|372|370|370|368|4400
1725898200000|2024-09-09 16:10:00|372|370|373|370|374|372|371|369|1500
1725898500000|2024-09-09 16:15:00|372|371|372|370|373|371|372|370|400
1725898800000|2024-09-09 16:20:00|373|371|374|372|375|373|373|370|100
1725899100000|2024-09-09 16:25:00|375|373|375|374|375|374|374|372|400
1725899400000|2024-09-09 16:30:00|376|375|377|375|377|375|376|374|2000
1725899700000|2024-09-09 16:35:00|376|374|374|373|377|375|374|372|1300
1725900000000|2024-09-09 16:40:00|375|374|376|374|376|375|375|373|7500
1725900300000|2024-09-09 16:45:00|375|373|376|374|376|375|375|373|200
1725900600000|2024-09-09 16:50:00|375|375|376|374|376|375|375|373|1600
1725900900000|2024-09-09 16:55:00|375|373|375|373|376|374|374|373|0
1725901200000|2024-09-09 17:00:00|376|374|375|374|376|375|374|373|800
1725901500000|2024-09-09 17:05:00|376|375|377|376|377|376|376|375|800
1725901800000|2024-09-09 17:10:00|376|375|376|374|376|376|375|374|2200
1725902100000|2024-09-09 17:15:00|375|373|377|375|377|375|375|373|1300
1725902400000|2024-09-09 17:20:00|376|374|374|373|376|375|374|373|4900
1725902700000|2024-09-09 17:25:00|375|374|376|374|376|374|374|374|1800
1725903000000|2024-09-09 17:30:00|375|373|375|373|376|373|374|372|300
1725903300000|2024-09-09 17:35:00|374|374|375|373|375|374|374|373|0
1725903600000|2024-09-09 17:40:00|374|372|373|371|374|372|373|371|100
1725903900000|2024-09-09 17:45:00|374|372|375|373|375|373|373|371|3500
1725904200000|2024-09-09 17:50:00|376|374|376|374|376|375|376|374|500
1725904500000|2024-09-09 17:55:00|375|373|374|372|375|373|373|372|0
1725904800000|2024-09-09 18:00:00|373||374||374||373||0
1725905100000|2024-09-09 18:05:00|375|373|375|373|375|373|373|372|2600
1725905400000|2024-09-09 18:10:00|374|372|374|372|374|372|373|372|500
1725905700000|2024-09-09 18:15:00|373|373|375|373|375|373|373|373|0
1725906000000|2024-09-09 18:20:00|374|372|375|374|375|374|374|372|1700
1725906300000|2024-09-09 18:25:00|376|373|375|373|376|375|374|373|800
1725906600000|2024-09-09 18:30:00|374|372|375|373|375|373|374|372|0
1725906900000|2024-09-09 18:35:00|374|372|373|371|375|373|372|370|800
1725907200000|2024-09-09 18:40:00|372|372|375|374|375|374|372|371|5200
1725907500000|2024-09-09 18:45:00|376|373|376|374|376|375|375|373|300
1725907800000|2024-09-09 18:50:00|377|375|377|376|377|376|376|374|1400
1725908100000|2024-09-09 18:55:00|376|375|376|375|377|375|376|375|2300
1725908400000|2024-09-09 19:00:00|377|376|377|375|378|377|376|375|5600
1725908700000|2024-09-09 19:05:00|378|376|378|377|378|377|378|376|100
1725909000000|2024-09-09 19:10:00|377|376|378|376|378|376|377|376|700
1725909300000|2024-09-09 19:15:00|377||378||378||377||1400
1725909600000|2024-09-09 19:20:00|377|375|376|375|378|375|376|375|700
1725909900000|2024-09-09 19:25:00|378|376|378|377|378|377|378|376|2100
1725910200000|2024-09-09 19:30:00|377|376|378|376|378|376|377|376|500
1725910500000|2024-09-09 19:35:00|377|377|378|377|379|378|377|376|5200
1725910800000|2024-09-09 19:40:00|379|378|379|378|380|379|379|378|3600
1725911100000|2024-09-09 19:45:00|||||||||2500
1725911400000|2024-09-09 19:50:00|378|377|378|376|379|377|377|376|7300
1725911700000|2024-09-09 19:55:00|379|377|380|378|380|378|378|377|5000
1725975000000|2024-09-10 13:30:00|383|380|377|375|383|380|375|374|3100
1725975300000|2024-09-10 13:35:00|378|376|373|371|378|376|371|370|2100
1725975600000|2024-09-10 13:40:00|372|370|375|373|375|373|371|370|1300
1725975900000|2024-09-10 13:45:00|374|372|376|374|376|375|373|372|2600
1725976200000|2024-09-10 13:50:00|375|373|375|373|376|374|374|372|1900
1725976500000|2024-09-10 13:55:00|374|374|373|371|376|375|372|370|2000
1725976800000|2024-09-10 14:00:00|374|372|376|374|376|374|373|371|300
1725977100000|2024-09-10 14:05:00|375|373|376|374|377|375|373|371|1600
1725977400000|2024-09-10 14:10:00|375|373|373|371|376|374|372|370|1200
1725977700000|2024-09-10 14:15:00|374|372|375|373|375|374|374|371|600
1725978000000|2024-09-10 14:20:00|374|372|374|372|375|373|373|371|200
1725978300000|2024-09-10 14:25:00|375|373|380|377|380|378|375|372|4300
1725978600000|2024-09-10 14:30:00|379|378|377|375|379|378|376|374|100
1725978900000|2024-09-10 14:35:00|376|376|377|376|378|377|376|373|100
1725979200000|2024-09-10 14:40:00|378|377|378|376|378|377|377|375|2600
1725979500000|2024-09-10 14:45:00|379|377|379|377|379|378|379|377|1500
1725979800000|2024-09-10 14:50:00|378|378|379|376|379|378|376|375|100
1725980100000|2024-09-10 14:55:00|378|375|379|378|380|378|377|375|2200
1725980400000|2024-09-10 15:00:00|378|377|376|374|379|378|376|374|0
1725980700000|2024-09-10 15:05:00|377|375|380|379|380|379|377|375|100
1725981000000|2024-09-10 15:10:00|379|378|381|379|381|379|378|377|600
1725981300000|2024-09-10 15:15:00|382|380|382|380|382|380|380|378|1100
1725981600000|2024-09-10 15:20:00|381|381|384|382|384|382|381|380|10200
1725981900000|2024-09-10 15:25:00|383|383|384|383|385|383|383|382|1300
1725982200000|2024-09-10 15:30:00|385|384|383|380|386|384|383|380|8200
1725982500000|2024-09-10 15:35:00|382|381|383|380|384|382|382|380|200
1725982800000|2024-09-10 15:40:00|382|381|384|382|385|383|382|380|600
1725983100000|2024-09-10 15:45:00|383|381|381|379|383|381|381|379|300
1725983400000|2024-09-10 15:50:00|380|378|380|378|381|380|379|377|2300
1725983700000|2024-09-10 15:55:00|381|379|378|377|381|380|378|377|300
1725984000000|2024-09-10 16:00:00|379|376|379|378|379|378|377|376|1200
1725984300000|2024-09-10 16:05:00|380|379|380|378|382|380|380|378|400
1725984600000|2024-09-10 16:10:00|379|377|379|376|380|378|378|376|100
1725984900000|2024-09-10 16:15:00|378|377|380|378|380|379|378|376|100
1725985200000|2024-09-10 16:20:00|379|377|380|378|380|379|379|377|100
1725985500000|2024-09-10 16:25:00|379|379|379|377|380|379|379|377|1300
1725985800000|2024-09-10 16:30:00|378|378|382|380|382|380|378|377|1000
1725986100000|2024-09-10 16:35:00|381|379|383|381|383|381|381|379|400
1725986400000|2024-09-10 16:40:00|382|382|382|380|383|382|382|380|100
1725986700000|2024-09-10 16:45:00|383|381|384|382|384|383|382|380|400
1725987000000|2024-09-10 16:50:00|383|383|385|383|385|384|383|382|1300
1725987300000|2024-09-10 16:55:00|384|382|383|381|385|382|383|381|700
1725987600000|2024-09-10 17:00:00|384|382|384|383|384|383|383|381|0
1725987900000|2024-09-10 17:05:00|385|382|385|384|385|384|385|382|0
1725988200000|2024-09-10 17:10:00|386|383|387|385|387|386|386|383|3200
1725988500000|2024-09-10 17:15:00|386|386|387|385|387|386|386|385|100
1725988800000|2024-09-10 17:20:00|386|384|387|386|387|386|386|384|1300
1725989100000|2024-09-10 17:25:00|386|385|387|385|387|386|386|384|400
1725989400000|2024-09-10 17:30:00|386|384|388|387|388|387|386|384|1100
1725989700000|2024-09-10 17:35:00||386||387||387||386|5600
1725990000000|2024-09-10 17:40:00|390|388|390|388|391|389|389|387|2900
1725990300000|2024-09-10 17:45:00|391|389|391|389|392|390|391|389|6500
1725990600000|2024-09-10 17:50:00|392|390|392|390|393|391|392|390|800
1725990900000|2024-09-10 17:55:00|391|389|391|389|392|390|389|388|2300
1725991200000|2024-09-10 18:00:00|392|390|392|390|393|391|391|389|500
1725991500000|2024-09-10 18:05:00|391|389|392|389|392|390|390|388|0
1725991800000|2024-09-10 18:10:00|391|390|392|390|392|391|391|389|100
1725992100000|2024-09-10 18:15:00|393|391|392|390|393|391|391|389|4100
1725992400000|2024-09-10 18:20:00|393|391|391|389|393|391|390|388|2100
1725992700000|2024-09-10 18:25:00|392|390|392|390|392|391|391|389|100
1725993000000|2024-09-10 18:30:00||391||390||391||390|3400
1725993300000|2024-09-10 18:35:00|391|391|393|391|393|391|391|390|800
1725993600000|2024-09-10 18:40:00|392|392|393|391|393|392|392|391|100
1725993900000|2024-09-10 18:45:00|392|390|393|391|393|391|391|390|800
1725994200000|2024-09-10 18:50:00|392|390|392|391|392|391|392|390|4000
1725994500000|2024-09-10 18:55:00|391|390|392|391|392|391|391|390|1300
1725994800000|2024-09-10 19:00:00|391|390|392|390|392|391|391|390|0
1725995100000|2024-09-10 19:05:00|391|391|391|390|392|391|391|390|100
1725995400000|2024-09-10 19:10:00|392||391||392||391||1600
1725995700000|2024-09-10 19:15:00|390|389|390|388|390|389|388|386|3300
1725996000000|2024-09-10 19:20:00|391|389|392|390|392|390|391|388|800
1725996300000|2024-09-10 19:25:00|391|391|393|392|393|392|391|391|600
1725996600000|2024-09-10 19:30:00|394|393|394|393|394|393|393|392|1900
1725996900000|2024-09-10 19:35:00|393|392|393|392|394|393|393|392|0
1725997200000|2024-09-10 19:40:00|394||393||394||393||200
1725997500000|2024-09-10 19:45:00|394|393|398|397|399|397|394|393|6700
1725997800000|2024-09-10 19:50:00|399|398|397|395|399|398|396|395|6600
1725998100000|2024-09-10 19:55:00|396|396|399|392|399|397|396|392|3100
1726061400000|2024-09-11 13:30:00|395|386|386|383|395|390|386|383|3900
1726061700000|2024-09-11 13:35:00|387|384|384|382|387|385|384|382|6300
1726062000000|2024-09-11 13:40:00|383|383|385|382|385|383|383|382|1900
1726062300000|2024-09-11 13:45:00|384|383|383|381|385|383|383|381|3200
1726062600000|2024-09-11 13:50:00|382|382|382|379|382|382|379|377|6400
1726062900000|2024-09-11 13:55:00|383|380|381|379|383|381|380|379|500
1726063200000|2024-09-11 14:00:00|380|378|381|378|381|379|378|376|6000
1726063500000|2024-09-11 14:05:00|380|377|380|379|381|379|378|377|4400
1726063800000|2024-09-11 14:10:00|379|378|379|378|382|380|379|378|7500
1726064100000|2024-09-11 14:15:00|378|377|378|376|378|377|376|375|6900
1726064400000|2024-09-11 14:20:00|377|375|377|375|379|377|376|375|5600
1726064700000|2024-09-11 14:25:00|378|376|377|375|379|377|377|375|6600
1726065000000|2024-09-11 14:30:00|376|374|376|374|377|376|375|373|7700
1726065300000|2024-09-11 14:35:00|377|375|377|374|379|378|376|374|6000
1726065600000|2024-09-11 14:40:00|376|375|376|374|377|375|375|374|1500
1726065900000|2024-09-11 14:45:00|375|373|377|374|377|375|374|372|6000
1726066200000|2024-09-11 14:50:00|376|375|377|375|378|377|376|374|700
1726066500000|2024-09-11 14:55:00|376|374|380|378|380|378|376|374|4500
1726066800000|2024-09-11 15:00:00|379|379|381|379|381|380|379|378|3400
1726067100000|2024-09-11 15:05:00|382|380|381|378|383|382|380|378|1000
1726067400000|2024-09-11 15:10:00|380|379|383|381|384|382|380|378|300
1726067700000|2024-09-11 15:15:00|384|382|385|383|386|384|383|381|200
1726068000000|2024-09-11 15:20:00|384|382|385|383|385|383|383|381|100
1726068300000|2024-09-11 15:25:00|386|384|385|383|388|386|384|382|5200
1726068600000|2024-09-11 15:30:00|386|384|386|384|386|385|386|383|0
1726068900000|2024-09-11 15:35:00|387|385|388|386|388|387|387|384|700
1726069200000|2024-09-11 15:40:00|387|387|389|387|390|388|387|385|1700
1726069500000|2024-09-11 15:45:00|390|388|387|386|390|388|387|386|600
1726069800000|2024-09-11 15:50:00|386|385|386|384|387|386|386|384|100
1726070100000|2024-09-11 15:55:00|387|385|390|388|390|388|384|383|1300
1726070400000|2024-09-11 16:00:00|389|389|394|393|394|393|389|388|3500
1726070700000|2024-09-11 16:05:00|395|392|394|392|397|395|394|392|1500
1726071000000|2024-09-11 16:10:00|395|393|395|394|395|394|394|392|1000
1726071300000|2024-09-11 16:15:00|394|393|395|393|396|394|393|392|4500
1726071600000|2024-09-11 16:20:00|397|394|395|393|397|395|394|392|4300
1726071900000|2024-09-11 16:25:00|394|391|396|394|396|394|394|391|1800
1726072200000|2024-09-11 16:30:00||395||394||395||394|500
1726072500000|2024-09-11 16:35:00|395|395|396|394|396|395|395|393|1600
1726072800000|2024-09-11 16:40:00|395|393|395|393|396|394|395|393|100
1726073100000|2024-09-11 16:45:00|396|394|395|393|396|394|395|393|700
1726073400000|2024-09-11 16:50:00|396|394|397|395|397|396|396|393|3100
1726073700000|2024-09-11 16:55:00|399|397|397|395|399|397|397|395|7800
1726074000000|2024-09-11 17:00:00|398|396|399|397|399|398|398|396|100
1726074300000|2024-09-11 17:05:00|398|396|400|398|402|400|398|396|1300
1726074600000|2024-09-11 17:10:00|401|399|401|400|402|400|401|398|0
1726074900000|2024-09-11 17:15:00|402|399|405|404|405|404|402|399|2600
1726075200000|2024-09-11 17:20:00|404|403|404|402|406|404|403|402|9100
1726075500000|2024-09-11 17:25:00|405|403|405|403|405|404|404|403|2200
1726075800000|2024-09-11 17:30:00|406|404|405|403|406|404|405|403|700
1726076100000|2024-09-11 17:35:00|406|404|406|404|407|405|405|403|7900
1726076400000|2024-09-11 17:40:00|407|405|407|405|407|405|406|405|400
1726076700000|2024-09-11 17:45:00|406|407|409|408|409|408|406|406|2000
1726077000000|2024-09-11 17:50:00|410|407|408|406|410|409|408|406|7200
1726077300000|2024-09-11 17:55:00|409|407|408|407|409|407|406|404|1100
1726077600000|2024-09-11 18:00:00|409|408|410|408|410|408|408|406|1200
1726077900000|2024-09-11 18:05:00|409|407|410|407|410|408|409|406|0
1726078200000|2024-09-11 18:10:00|411|408|410|408|412|410|410|408|4000
1726078500000|2024-09-11 18:15:00|411|409|409|408|411|409|409|407|3500
1726078800000|2024-09-11 18:20:00|411|409|413|412|413|412|411|409|4600
1726079100000|2024-09-11 18:25:00|414|413|414|413|414|413|414|412|4400
1726079400000|2024-09-11 18:30:00|415|414|416|414|417|415|415|413|5400
1726079700000|2024-09-11 18:35:00|415|413|414|413|415|414|414|413|1900
1726080000000|2024-09-11 18:40:00|415|414|415|413|415|414|415|413|700
1726080300000|2024-09-11 18:45:00|414|412|414|411|415|412|412|411|2300
1726080600000|2024-09-11 18:50:00|413|412|408|407|413|412|407|406|2400
1726080900000|2024-09-11 18:55:00|407|406|408|406|409|408|407|406|2200
1726081200000|2024-09-11 19:00:00|407|405|405|403|407|405|404|403|1000
1726081500000|2024-09-11 19:05:00|406|404|408|406|408|406|405|404|4000
1726081800000|2024-09-11 19:10:00|409|407|408|407|409|407|408|406|800
1726082100000|2024-09-11 19:15:00|409|408|410|408|410|408|408|407|8300
1726082400000|2024-09-11 19:20:00|409|407|408|406|409|408|408|406|300
1726082700000|2024-09-11 19:25:00|407|407|408|406|408|407|407|406|1000
1726083000000|2024-09-11 19:30:00|407|405|406|405|407|405|406|404|800
1726083300000|2024-09-11 19:35:00|407|406|405|404|408|407|405|404|500
1726083600000|2024-09-11 19:40:00|406|405|405|404|406|405|405|404|1800
1726083900000|2024-09-11 19:45:00|406|405|407|406|408|407|406|405|1400
1726084200000|2024-09-11 19:50:00|406|405|406|405|407|406|406|405|1000
1726084500000|2024-09-11 19:55:00|407|406|408|405|408|407|407|405|8100
1726147800000|2024-09-12 13:30:00|410|409|408|405|412|410|407|404|4900
1726148100000|2024-09-12 13:35:00|407|406|407|405|409|407|406|405|5100
1726148400000|2024-09-12 13:40:00|408|406|407|405|410|408|407|405|2700
1726148700000|2024-09-12 13:45:00|406|406|400|399|406|406|399|397|7300
1726149000000|2024-09-12 13:50:00|401|400|404|402|405|404|401|399|1800
1726149300000|2024-09-12 13:55:00|403|401|404|402|404|402|402|401|600
1726149600000|2024-09-12 14:00:00|403|403|402|400|404|403|400|398|7600
1726149900000|2024-09-12 14:05:00|401|401|402|400|403|401|400|399|9000
1726150200000|2024-09-12 14:10:00|401|399|405|403|405|404|401|399|3300
1726150500000|2024-09-12 14:15:00|404|402|405|403|407|405|403|401|7800
1726150800000|2024-09-12 14:20:00|404|404|406|403|407|405|404|402|6400
1726151100000|2024-09-12 14:25:00|405|404|409|407|409|408|405|403|600
1726151400000|2024-09-12 14:30:00|410|408|413|412|413|412|409|407|3600
1726151700000|2024-09-12 14:35:00|412|411|409|408|412|411|409|408|4200
1726152000000|2024-09-12 14:40:00|408|407|408|405|409|408|407|405|2700
1726152300000|2024-09-12 14:45:00|407|404|407|405|407|406|404|401|2100
1726152600000|2024-09-12 14:50:00|408|406|407|406|408|406|407|405|5300
1726152900000|2024-09-12 14:55:00|408|407|404|402|409|408|403|402|4100
1726153200000|2024-09-12 15:00:00|405|403|408|407|408|407|403|401|400
1726153500000|2024-09-12 15:05:00|409|406|407|406|409|407|407|404|1800
1726153800000|2024-09-12 15:10:00|408|407|409|408|409|408|407|406|1400
1726154100000|2024-09-12 15:15:00|408|407|409|407|409|408|407|405|3300
1726154400000|2024-09-12 15:20:00|408|406|409|407|409|408|408|406|300
1726154700000|2024-09-12 15:25:00|408|406|409|407|409|408|408|406|0
1726155000000|2024-09-12 15:30:00|408|406|409|408|410|408|408|406|900
1726155300000|2024-09-12 15:35:00|410|407|409|407|410|409|409|406|200
1726155600000|2024-09-12 15:40:00|410|408|409|407|410|409|409|406|400
1726155900000|2024-09-12 15:45:00|408|406|407|406|409|406|407|405|2000
1726156200000|2024-09-12 15:50:00|408|405|408|406|409|408|408|405|800
1726156500000|2024-09-12 15:55:00|407|407|408|406|408|407|407|405|0
1726156800000|2024-09-12 16:00:00|409|407|410|409|410|409|409|407|400
1726157100000|2024-09-12 16:05:00|409|408|409|407|410|409|409|407|1200
1726157400000|2024-09-12 16:10:00|410|408|410|408|410|409|410|408|100
1726157700000|2024-09-12 16:15:00|411|409|410|408|411|410|410|408|6600
1726158000000|2024-09-12 16:20:00|409|409|409|408|410|409|409|408|300
1726158300000|2024-09-12 16:25:00|410|409|410|409|411|410|410|408|2200
1726158600000|2024-09-12 16:30:00|409|408|409|408|410|409|409|408|3400
1726158900000|2024-09-12 16:35:00|408|407|409|407|409|408|408|407|500
1726159200000|2024-09-12 16:40:00|408|408|409|408|410|408|408|407|600
1726159800000|2024-09-12 16:50:00|410|409|410|409|410|409|410|408|400
1726160100000|2024-09-12 16:55:00|409|408|412|410|412|411|409|408|1800
1726160400000|2024-09-12 17:00:00|411|411|411|410|412|411|411|410|500
1726160700000|2024-09-12 17:05:00|412|411|412|410|412|411|410|408|2500
1726161000000|2024-09-12 17:10:00|413|411|413|411|413|412|412|410|1600
1726161300000|2024-09-12 17:15:00|414|412|414|413|414|413|414|411|4000
1726161600000|2024-09-12 17:20:00|413|412|414|412|414|413|413|412|3700
1726161900000|2024-09-12 17:25:00|413|413|414|412|414|413|413|411|1600
1726162200000|2024-09-12 17:30:00|413|413|412|411|413|413|412|410|300
1726162500000|2024-09-12 17:35:00|413|412|413|412|413|412|413|411|1200
1726162800000|2024-09-12 17:40:00|414|411|413|412|414|412|413|411|800
1726163100000|2024-09-12 17:45:00|414|413|415|413|415|413|413|412|1700
1726163400000|2024-09-12 17:50:00|417|414|416|415|417|415|416|414|2300
1726163700000|2024-09-12 17:55:00||414||414||415||414|2600
1726164000000|2024-09-12 18:00:00|417|415|418|416|418|416|417|415|4400
1726164300000|2024-09-12 18:05:00|417|415|416|414|418|416|416|413|200
1726164600000|2024-09-12 18:10:00|415|413|416|414|416|415|415|413|0
1726164900000|2024-09-12 18:15:00||415||415||415||415|100
1726165200000|2024-09-12 18:20:00|417|416|418|416|418|417|417|415|700
1726165500000|2024-09-12 18:25:00||417||416||417||416|3400
1726165800000|2024-09-12 18:30:00|417|417|418|416|418|417|416|415|1200
1726166100000|2024-09-12 18:35:00|417|417|418|416|418|417|417|416|200
1726166400000|2024-09-12 18:40:00|417|417|418|417|418|417|417|416|1500
1726166700000|2024-09-12 18:45:00|417|416|417|415|418|417|416|414|1900
1726167000000|2024-09-12 18:50:00|416|414|415|414|417|415|413|412|8700
1726167300000|2024-09-12 18:55:00|416|413|416|414|416|415|416|412|1300
1726167600000|2024-09-12 19:00:00|415|415|415|414|416|415|415|414|1300
1726167900000|2024-09-12 19:05:00|416|415|416|415|416|415|416|415|1500
1726168200000|2024-09-12 19:10:00|417|416|417|415|418|416|416|415|2700
1726168500000|2024-09-12 19:15:00|416|416|416|415|417|416|416|414|200
1726168800000|2024-09-12 19:20:00||414||414||415||414|100
1726169100000|2024-09-12 19:25:00|415|413|414|413|415|413|414|412|2500
1726169400000|2024-09-12 19:30:00||412||412||413||412|100
1726169700000|2024-09-12 19:35:00|413|413|413|411|413|413|413|411|200
1726170000000|2024-09-12 19:40:00|412|410|411|410|412|411|411|409|2100
1726170300000|2024-09-12 19:45:00|410|409|410|409|410|409|410|409|0
1726170600000|2024-09-12 19:50:00|411||410||411||410||100
1726170900000|2024-09-12 19:55:00|411|408|411|408|411|409|411|408|2000
1726234200000|2024-09-13 13:30:00|416|411|416|414|417|415|415|411|0
1726234500000|2024-09-13 13:35:00|415|415|413|411|417|415|413|410|0
1726234800000|2024-09-13 13:40:00|414|412|415|412|415|413|412|411|0
1726235100000|2024-09-13 13:45:00|414|413|414|412|416|414|413|411|0
1726235400000|2024-09-13 13:50:00|415|413|417|415|417|416|414|413|0
1726235700000|2024-09-13 13:55:00|416|416|416|414|419|418|416|414|0
1726236000000|2024-09-13 14:00:00|417|415|414|413|417|415|411|409|0
1726236300000|2024-09-13 14:05:00|415|414|415|413|417|415|414|413|0
1726236600000|2024-09-13 14:10:00|414|412|413|410|414|412|411|410|0
1726236900000|2024-09-13 14:15:00|412|411|411|409|414|412|410|409|0
1726237200000|2024-09-13 14:20:00|412|410|413|412|414|412|412|410|0
1726237500000|2024-09-13 14:25:00|414|413|412|410|414|413|410|409|0
1726237800000|2024-09-13 14:30:00|411|409|412|410|412|411|409|408|0
1726238100000|2024-09-13 14:35:00|414|411|414|411|414|412|413|410|0
1726238400000|2024-09-13 14:40:00|413|412|415|413|415|413|413|412|0
1726238700000|2024-09-13 14:45:00|414|414|418|416|418|417|414|413|0
1726239000000|2024-09-13 14:50:00|417|417|418|416|418|417|417|416|0
1726239300000|2024-09-13 14:55:00|419|417|418|417|420|418|417|416|0
1726239600000|2024-09-13 15:00:00|419|416|418|416|419|417|417|416|0
1726239900000|2024-09-13 15:05:00|417|415|417|414|418|415|416|414|0
1726240200000|2024-09-13 15:10:00|416|415|417|415|418|416|416|414|0
1726240500000|2024-09-13 15:15:00|418|416|418|416|418|417|418|415|0
1726240800000|2024-09-13 15:20:00|419|417|420|419|420|419|419|417|0
1726241100000|2024-09-13 15:25:00|421|420|425|423|425|424|421|419|0
1726241400000|2024-09-13 15:30:00|426|424|426|425|427|426|425|423|0
1726241700000|2024-09-13 15:35:00|425|424|424|422|426|425|424|422|0
1726242000000|2024-09-13 15:40:00|425|423|425|424|426|424|425|422|0
1726242300000|2024-09-13 15:45:00|426|425|427|425|427|426|426|424|0
1726242600000|2024-09-13 15:50:00|426|424|427|425|427|426|426|424|0
1726242900000|2024-09-13 15:55:00|426|426|427|426|427|426|426|425|0
1726243200000|2024-09-13 16:00:00|426|425|426|424|426|426|426|424|0
1726243500000|2024-09-13 16:05:00|425|422|424|421|425|423|423|421|0
1726243800000|2024-09-13 16:10:00|423|422|424|421|424|423|423|421|0
1726244100000|2024-09-13 16:15:00|423|422|424|422|424|422|423|421|0
1726244400000|2024-09-13 16:20:00|423|423|424|422|424|423|423|421|0
1726244700000|2024-09-13 16:25:00|423|421|422|421|423|422|421|420|0
1726245000000|2024-09-13 16:30:00|421|420|423|422|425|424|421|420|0
1726245300000|2024-09-13 16:35:00|422|421|421|419|422|422|421|419|0
1726245600000|2024-09-13 16:40:00|420|420|420|419|422|421|420|418|0
1726245900000|2024-09-13 16:45:00|419|418|421|419|421|419|418|417|0
1726246200000|2024-09-13 16:50:00|420|418|422|420|422|421|420|418|0
1726246500000|2024-09-13 16:55:00|423|421|423|421|423|422|423|420|0
1726246800000|2024-09-13 17:00:00|422|422|423|422|424|423|422|421|0
1726247100000|2024-09-13 17:05:00|424||424||424||423||0
1726247400000|2024-09-13 17:10:00|423|421|424|422|424|423|423|421|0
1726247700000|2024-09-13 17:15:00|425|423|424|422|425|423|424|422|0
1726248000000|2024-09-13 17:20:00|423|421|422|420|424|421|422|420|0
1726248300000|2024-09-13 17:25:00|423|421|422|420|423|421|422|420|0
1726248600000|2024-09-13 17:30:00|421|421|422|420|422|421|421|420|0
1726248900000|2024-09-13 17:35:00|421|421|422|420|422|421|421|420|0
1726249200000|2024-09-13 17:40:00|423|421|422|421|423|421|422|421|0
1726249500000|2024-09-13 17:45:00|423|420|424|422|424|423|423|420|0
1726249800000|2024-09-13 17:50:00|422|421|422|420|423|421|421|420|0
1726250100000|2024-09-13 17:55:00|421|418|420|418|422|418|419|417|0
1726250400000|2024-09-13 18:00:00|419|417|421|419|422|419|418|417|0
1726250700000|2024-09-13 18:05:00|420|418|422|420|423|421|420|418|0
1726251000000|2024-09-13 18:10:00|423|421|421|420|423|421|421|420|0
1726251300000|2024-09-13 18:15:00|422||421||422||421||0
1726251600000|2024-09-13 18:20:00|420|419|420|418|421|419|420|418|0
1726251900000|2024-09-13 18:25:00|419||420||420||419||0
1726252200000|2024-09-13 18:30:00|421|419|422|420|422|421|421|418|0
1726252500000|2024-09-13 18:35:00|421|419|422|420|422|421|421|419|0
1726252800000|2024-09-13 18:40:00|424|421|423|420|424|422|422|420|0
1726253100000|2024-09-13 18:45:00|422|421|422|420|423|421|421|420|0
1726253400000|2024-09-13 18:50:00|421||421||422||421||0
1726253700000|2024-09-13 18:55:00|422||422||422||421||0
1726254000000|2024-09-13 19:00:00|421|419|421|419|422|420|420|418|0
1726254300000|2024-09-13 19:05:00|420|418|419|417|421|420|418|417|0
1726254600000|2024-09-13 19:10:00||418||417||418||417|0
1726254900000|2024-09-13 19:15:00|418|418|419|418|419|418|418|418|0
1726255200000|2024-09-13 19:20:00|418|417|418|417|418|417|418|417|0
1726255500000|2024-09-13 19:25:00|419||418||419||418||0
1726255800000|2024-09-13 19:30:00|419|416|422|420|422|420|417|416|0
1726256100000|2024-09-13 19:35:00|421|419|420|418|422|419|420|418|0
1726256400000|2024-09-13 19:40:00|419|419|420|418|420|419|419|418|0
1726256700000|2024-09-13 19:45:00||419||419||419||418|0
1726257000000|2024-09-13 19:50:00|419|418|419|418|419|418|419|418|0
1726257300000|2024-09-13 19:55:00|418|417|418|417|418|417|418|417|0
1726493400000|2024-09-16 13:30:00|412|408|401|398|415|412|397|394|29700
1726493700000|2024-09-16 13:35:00|400|399|402|400|403|401|396|395|15200
1726494000000|2024-09-16 13:40:00|401|399|398|396|401|399|397|395|3600
1726494300000|2024-09-16 13:45:00|397|395|401|399|402|400|397|395|2500
1726494600000|2024-09-16 13:50:00|400|400|401|399|404|402|400|399|2600
1726494900000|2024-09-16 13:55:00|402|400|404|402|405|403|400|398|10600
1726495200000|2024-09-16 14:00:00|405|403|401|400|405|404|400|399|8000
1726495500000|2024-09-16 14:05:00|402|399|401|399|402|399|400|399|2700
1726495800000|2024-09-16 14:10:00|400|398|404|402|404|403|399|398|8300
1726496100000|2024-09-16 14:15:00|403|403|402|401|405|403|401|400|800
1726496400000|2024-09-16 14:20:00|401|400|401|400|403|401|401|400|6600
1726496700000|2024-09-16 14:25:00|402|401|400|398|403|401|398|396|9100
1726497000000|2024-09-16 14:30:00|401|399|393|392|401|399|393|392|12300
1726497300000|2024-09-16 14:35:00|394|393|397|395|397|396|393|393|2600
1726497600000|2024-09-16 14:40:00|398|397|400|398|400|399|398|396|6100
1726497900000|2024-09-16 14:45:00|399|399|400|398|401|399|398|397|400
1726498200000|2024-09-16 14:50:00|401|399|400|398|402|400|400|398|4500
1726498500000|2024-09-16 14:55:00|401|399|400|398|401|400|399|398|2700
1726498800000|2024-09-16 15:00:00|399|397|401|400|402|400|398|397|6900
1726499100000|2024-09-16 15:05:00|402|401|402|400|402|401|400|399|500
1726499400000|2024-09-16 15:10:00|401|401|405|402|405|403|401|401|2500
1726499700000|2024-09-16 15:15:00|404|403|405|403|405|404|404|402|200
1726500000000|2024-09-16 15:20:00|404|404|405|403|405|404|404|403|8700
1726500300000|2024-09-16 15:25:00|404|404|401|399|405|404|400|399|400
1726500600000|2024-09-16 15:30:00|400|400|402|400|403|401|400|400|1700
1726500900000|2024-09-16 15:35:00|401|399|401|399|401|400|400|398|1000
1726501200000|2024-09-16 15:40:00|400|398|401|399|402|401|400|398|1900
1726501500000|2024-09-16 15:45:00|400|398|400|399|401|400|400|398|800
1726501800000|2024-09-16 15:50:00|401|398|402|401|402|401|400|398|2100
1726502100000|2024-09-16 15:55:00|401|400|400|399|401|400|399|398|600
1726502400000|2024-09-16 16:00:00|401|398|400|398|401|398|400|398|2100
1726502700000|2024-09-16 16:05:00|399|399|402|400|402|400|399|398|0
1726503000000|2024-09-16 16:10:00|401|399|400|398|402|400|400|398|700
1726503300000|2024-09-16 16:15:00|401|399|400|399|401|399|399|398|3500
1726503600000|2024-09-16 16:20:00|401|400|401|399|401|400|400|399|800
1726503900000|2024-09-16 16:25:00|402|400|403|402|403|402|402|399|400
1726504200000|2024-09-16 16:30:00|402|401|402|401|402|401|402|401|600
1726504500000|2024-09-16 16:35:00|403|400|403|402|403|402|403|400|1200
1726504800000|2024-09-16 16:40:00|404|403|403|402|404|403|403|402|300
1726505100000|2024-09-16 16:45:00|402|401|402|400|403|402|402|400|100
1726505400000|2024-09-16 16:50:00||401||400||401||400|0
1726505700000|2024-09-16 16:55:00|403|401|403|401|404|402|402|401|600
1726506000000|2024-09-16 17:00:00|402|402|402|400|402|402|402|400|200
1726506300000|2024-09-16 17:05:00|401|401|402|400|402|401|401|400|0
1726506600000|2024-09-16 17:10:00|400|399|398|397|400|399|398|397|3700
1726506900000|2024-09-16 17:15:00|399|398|398|397|399|398|397|396|2000
1726507200000|2024-09-16 17:20:00|397|396|398|397|398|397|397|396|2400
1726507500000|2024-09-16 17:25:00|399|398|399|398|400|398|398|397|100
1726507800000|2024-09-16 17:30:00|400||400||400||399||900
1726508100000|2024-09-16 17:35:00|399|399|401|400|401|400|399|399|100
1726508400000|2024-09-16 17:40:00|400|399|401|400|402|400|400|398|1200
1726508700000|2024-09-16 17:45:00|402|401|402|401|402|401|401|401|300
1726509000000|2024-09-16 17:50:00|403|402|404|403|404|403|403|402|2500
1726509300000|2024-09-16 17:55:00|406|402|405|403|406|404|405|402|2400
1726509600000|2024-09-16 18:00:00|404|404|404|402|405|404|404|402|800
1726509900000|2024-09-16 18:05:00|403|403|404|403|404|403|403|402|8700
1726510200000|2024-09-16 18:10:00|405|402|403|402|405|404|403|402|1900
1726510500000|2024-09-16 18:15:00|404|401|402|401|404|401|402|401|600
1726510800000|2024-09-16 18:20:00|403|400|403|402|404|402|403|400|0
1726511100000|2024-09-16 18:25:00|404|401|404|402|404|402|403|401|100
1726511400000|2024-09-16 18:30:00|403|403|403|402|404|403|403|401|100
1726511700000|2024-09-16 18:35:00|402|401|403|401|403|402|402|400|200
1726512000000|2024-09-16 18:40:00|402|400|402|401|403|401|401|400|1900
1726512300000|2024-09-16 18:45:00|403|400|403|402|403|402|403|400|400
1726512600000|2024-09-16 18:50:00|402|401|403|401|403|402|402|401|200
1726512900000|2024-09-16 18:55:00|402|402|404|402|404|402|402|401|700
1726513200000|2024-09-16 19:00:00|403|403|404|403|404|403|403|402|0
1726513500000|2024-09-16 19:05:00||402||403||403||402|0
1726513800000|2024-09-16 19:10:00|403|402|404|403|404|403|403|401|3200
1726514100000|2024-09-16 19:15:00|403|402|404|402|404|403|403|402|500
1726514400000|2024-09-16 19:20:00|405|403|405|404|405|404|405|403|1000
1726514700000|2024-09-16 19:25:00||403||404||404||403|700
1726515000000|2024-09-16 19:30:00|404|403|404|403|404|403|402|401|3300
1726515300000|2024-09-16 19:35:00|403|402|403|401|404|403|402|401|2300
1726515600000|2024-09-16 19:40:00||402||402||402||402|3300
1726515900000|2024-09-16 19:45:00|404|403|404|403|404|403|403|402|2100
1726516200000|2024-09-16 19:50:00|||||||||900
1726516500000|2024-09-16 19:55:00|403|402|405|401|405|402|403|401|5600
1726579800000|2024-09-17 13:30:00|410|408|407|405|412|411|406|404|4200
1726580100000|2024-09-17 13:35:00|408|404|408|407|409|407|407|404|4500
1726580400000|2024-09-17 13:40:00|409|406|409|406|411|409|408|406|1700
1726580700000|2024-09-17 13:45:00|410|407|410|408|411|410|409|407|600
1726581000000|2024-09-17 13:50:00|409|407|411|409|412|411|409|407|2700
1726581300000|2024-09-17 13:55:00|410|410|411|410|412|411|410|409|1500
1726581600000|2024-09-17 14:00:00|412|411|412|411|413|412|412|410|800
1726581900000|2024-09-17 14:05:00|413|410|412|411|414|412|412|410|1900
1726582200000|2024-09-17 14:10:00|411|410|414|413|414|413|411|410|1900
1726582500000|2024-09-17 14:15:00|415|414|413|412|415|414|413|412|1900
1726582800000|2024-09-17 14:20:00|415|413|417|415|418|416|413|412|1300
1726583100000|2024-09-17 14:25:00|418|416|417|416|418|417|417|415|1800
1726583400000|2024-09-17 14:30:00|416|415|413|411|416|416|412|411|2000
1726583700000|2024-09-17 14:35:00|412|410|414|412|414|412|410|409|8700
1726584000000|2024-09-17 14:40:00|413|411|413|411|414|411|411|410|600
1726584300000|2024-09-17 14:45:00|414|412|415|413|416|414|413|411|1200
1726584600000|2024-09-17 14:50:00|414|414|415|414|415|414|414|413|2900
1726584900000|2024-09-17 14:55:00|416|415|415|413|416|415|413|412|2800
1726585200000|2024-09-17 15:00:00|416|414|416|414|418|417|416|413|3400
1726585500000|2024-09-17 15:05:00|417|415|418|417|418|417|416|414|2400
1726585800000|2024-09-17 15:10:00|419|418|422|421|422|421|419|418|5000
1726586100000|2024-09-17 15:15:00|423|422|423|422|423|422|420|418|5400
1726586400000|2024-09-17 15:20:00|422|421|422|420|423|421|421|419|6400
1726586700000|2024-09-17 15:25:00|421|419|420|418|421|420|419|417|3200
1726587000000|2024-09-17 15:30:00|419|419|419|417|421|420|418|416|1900
1726587300000|2024-09-17 15:35:00|420|418|420|419|420|419|420|418|100
1726587600000|2024-09-17 15:40:00|421|420|420|418|421|420|420|418|500
1726587900000|2024-09-17 15:45:00|419|419|418|417|419|419|417|416|200
1726588200000|2024-09-17 15:50:00|419|418|420|418|420|419|419|417|3900
1726588500000|2024-09-17 15:55:00|419|419|420|418|420|419|419|418|0
1726588800000|2024-09-17 16:00:00|419|419|421|420|421|420|419|419|800
1726589100000|2024-09-17 16:05:00|420|419|420|419|421|420|420|419|600
1726589400000|2024-09-17 16:10:00|421|418|420|418|421|419|420|418|200
1726589700000|2024-09-17 16:15:00|419|417|417|415|420|417|416|414|600
1726590000000|2024-09-17 16:20:00|416|414|414|413|416|414|413|411|700
1726590300000|2024-09-17 16:25:00|415|412|415|413|415|413|413|411|1900
1726590600000|2024-09-17 16:30:00|414|412|412|411|415|413|412|411|1300
1726590900000|2024-09-17 16:35:00|413|412|413|411|413|412|412|411|0
1726591200000|2024-09-17 16:40:00|412|410|412|410|413|411|411|410|2300
1726591500000|2024-09-17 16:45:00|411|411|409|407|413|411|409|407|2200
1726591800000|2024-09-17 16:50:00|408|408|410|408|410|408|408|406|5000
1726592100000|2024-09-17 16:55:00|411|409|410|408|412|410|409|407|800
1726592400000|2024-09-17 17:00:00|411|407|408|407|411|409|408|407|1100
1726592700000|2024-09-17 17:05:00|409|408|409|407|410|408|408|407|100
1726593000000|2024-09-17 17:10:00|408|406|407|406|409|406|405|403|6200
1726593300000|2024-09-17 17:15:00|406|405|406|404|406|405|404|403|1000
1726593600000|2024-09-17 17:20:00|407|405|408|406|408|406|406|404|500
1726593900000|2024-09-17 17:25:00|407|407|409|407|409|408|407|406|5500
1726594200000|2024-09-17 17:30:00|408|408|406|405|410|408|406|405|1000
1726594500000|2024-09-17 17:35:00|407|406|409|407|409|407|407|405|800
1726594800000|2024-09-17 17:40:00|408|405|408|406|409|406|407|405|700
1726595100000|2024-09-17 17:45:00|407|405|409|408|409|408|406|405|1500
1726595400000|2024-09-17 17:50:00|411|409|410|408|411|410|410|408|2900
1726595700000|2024-09-17 17:55:00|409|409|410|408|410|409|409|408|300
1726596000000|2024-09-17 18:00:00|411|409|411|410|411|410|410|408|1200
1726596300000|2024-09-17 18:05:00|410|409|411|409|412|410|410|409|2100
1726596600000|2024-09-17 18:10:00|410|408|409|408|411|409|409|408|900
1726596900000|2024-09-17 18:15:00|410|409|409|408|410|409|409|408|0
1726597200000|2024-09-17 18:20:00||407||407||408||407|200
1726597500000|2024-09-17 18:25:00|411|409|410|408|411|409|409|408|2800
1726597800000|2024-09-17 18:30:00|409|407|409|407|410|408|408|407|500
1726598100000|2024-09-17 18:35:00|408|408|409|408|409|408|408|407|0
1726598400000|2024-09-17 18:40:00|408|407|408|406|409|407|408|406|3100
1726598700000|2024-09-17 18:45:00|407|407|408|406|409|407|407|405|1900
1726599000000|2024-09-17 18:50:00|407|407|409|407|409|407|407|406|400
1726599300000|2024-09-17 18:55:00|410|408|411|409|411|410|409|408|1100
1726599600000|2024-09-17 19:00:00|410|410|411|410|411|410|410|409|200
1726599900000|2024-09-17 19:05:00|410|409|413|411|413|411|410|409|1600
1726600200000|2024-09-17 19:10:00|412|412|412|410|413|412|412|410|2300
1726600500000|2024-09-17 19:15:00|413|411|411|409|413|411|411|409|600
1726600800000|2024-09-17 19:20:00|410|410|410|408|411|410|410|408|500
1726601100000|2024-09-17 19:25:00|411|409|413|411|413|411|410|408|0
1726601400000|2024-09-17 19:30:00|412|410|413|411|413|411|412|410|600
1726601700000|2024-09-17 19:35:00|412|410|413|412|413|412|411|410|300
1726602000000|2024-09-17 19:40:00|412|411|413|411|413|412|412|411|1100
1726602300000|2024-09-17 19:45:00|412|412|413|411|413|412|412|411|1100
1726602600000|2024-09-17 19:50:00|412|412|414|413|414|413|412|410|1000
1726602900000|2024-09-17 19:55:00|413|412|414|412|414|413|413|412|3900
1726666200000|2024-09-18 13:30:00|417|410|414|411|417|413|413|410|1100
1726666500000|2024-09-18 13:35:00|413|412|412|411|415|412|412|410|5300
1726666800000|2024-09-18 13:40:00|413|410|413|410|414|412|412|410|2900
1726667100000|2024-09-18 13:45:00|414|411|412|410|414|412|411|410|6500
1726667400000|2024-09-18 13:50:00|411|409|411|409|412|410|409|408|2700
1726667700000|2024-09-18 13:55:00|410|408|412|410|412|410|410|408|100
1726668000000|2024-09-18 14:00:00|411|409|410|409|412|410|410|408|200
1726668300000|2024-09-18 14:05:00|411|408|410|408|411|408|409|408|100
1726668600000|2024-09-18 14:10:00|411|409|411|409|411|410|410|408|1700
1726668900000|2024-09-18 14:15:00|410|408|410|408|411|410|410|408|0
1726669200000|2024-09-18 14:20:00|411|409|411|409|411|410|411|408|1000
1726669500000|2024-09-18 14:25:00|410|408|415|413|415|413|410|408|8400
1726669800000|2024-09-18 14:30:00|414|414|415|413|415|414|413|411|2200
1726670100000|2024-09-18 14:35:00|414|412|416|414|416|415|412|410|8400
1726670400000|2024-09-18 14:40:00|415|415|418|416|418|417|415|413|1200
1726670700000|2024-09-18 14:45:00|419|417|417|416|419|417|417|416|200
1726671000000|2024-09-18 14:50:00|418|415|417|415|418|415|416|413|300
1726671300000|2024-09-18 14:55:00|416|414|417|415|417|415|416|414|0
1726671600000|2024-09-18 15:00:00|418|416|419|417|419|418|418|416|10900
1726671900000|2024-09-18 15:05:00|420|418|420|417|420|418|418|417|3400
1726672200000|2024-09-18 15:10:00|419|416|418|416|419|417|417|415|300
1726672500000|2024-09-18 15:15:00|417|415|416|413|418|416|414|412|100
1726672800000|2024-09-18 15:20:00|415|414|414|412|416|414|413|412|1000
1726673100000|2024-09-18 15:25:00|413|410|415|414|415|414|412|410|6800
1726673400000|2024-09-18 15:30:00|414|413|413|411|415|413|412|411|0
1726673700000|2024-09-18 15:35:00|412|412|413|411|413|412|412|411|1700
1726674000000|2024-09-18 15:40:00|412|410|412|410|413|410|411|410|1000
1726674300000|2024-09-18 15:45:00|411|409|412|410|412|410|410|408|7300
1726674600000|2024-09-18 15:50:00|413|411|412|411|413|411|412|410|0
1726674900000|2024-09-18 15:55:00|413|410|412|410|413|411|411|410|200
1726675200000|2024-09-18 16:00:00|411|409|410|409|412|411|410|409|3000
1726675500000|2024-09-18 16:05:00|411|410|412|410|413|411|411|409|2700
1726675800000|2024-09-18 16:10:00|413|411|414|413|414|413|413|410|100
1726676100000|2024-09-18 16:15:00|415|412|415|413|415|414|415|412|200
1726676400000|2024-09-18 16:20:00|414|414|415|413|415|414|414|413|2700
1726676700000|2024-09-18 16:25:00||414||413||414||413|1200
1726677000000|2024-09-18 16:30:00|414|414|415|413|415|414|414|413|0
1726677300000|2024-09-18 16:35:00|416|414|417|415|417|415|416|413|200
1726677600000|2024-09-18 16:40:00|418|416|416|415|418|416|416|415|300
1726677900000|2024-09-18 16:45:00|415|413|416|415|418|416|415|413|3100
1726678200000|2024-09-18 16:50:00|417|416|418|417|418|417|416|415|2300
1726678500000|2024-09-18 16:55:00|417|416|418|416|418|417|417|416|4600
1726678800000|2024-09-18 17:00:00|417|417|418|416|418|417|417|416|0
1726679100000|2024-09-18 17:05:00|417|415|417|415|418|415|417|415|200
1726679400000|2024-09-18 17:10:00|416|416|415|413|417|416|413|412|1900
1726679700000|2024-09-18 17:15:00|414||415||415||414||0
1726680000000|2024-09-18 17:20:00|414||414||414||414||0
1726680300000|2024-09-18 17:25:00|415|414|417|415|417|415|415|413|500
1726680600000|2024-09-18 17:30:00|418|416|418|417|418|417|418|415|3000
1726680900000|2024-09-18 17:35:00|417|416|416|415|418|416|416|413|6100
1726681200000|2024-09-18 17:40:00|417|416|417|415|417|416|417|415|0
1726681500000|2024-09-18 17:45:00|418|416|417|415|418|416|416|415|0
1726681800000|2024-09-18 17:50:00|416|414|415|414|417|414|415|414|200
1726682100000|2024-09-18 17:55:00|414|413|415|414|415|414|414|413|100
1726682400000|2024-09-18 18:00:00|414|413|430|427|433|432|414|413|30900
1726682700000|2024-09-18 18:05:00|432|428|428|426|432|431|428|426|15100
1726683000000|2024-09-18 18:10:00|429|427|425|423|429|427|423|421|2000
1726683300000|2024-09-18 18:15:00|426|424|428|426|429|428|425|423|7400
1726683600000|2024-09-18 18:20:00|427|424|429|427|429|427|425|424|4400
1726683900000|2024-09-18 18:25:00|430|428|433|431|433|431|428|426|21000
1726684200000|2024-09-18 18:30:00|432|432|437|436|437|436|432|430|11700
1726684500000|2024-09-18 18:35:00|438|437|437|434|438|437|431|430|14100
1726684800000|2024-09-18 18:40:00|436|433|427|426|437|435|427|424|3700
1726685100000|2024-09-18 18:45:00|426|424|427|424|430|428|424|423|5700
1726685400000|2024-09-18 18:50:00|426|423|427|425|429|427|425|423|1100
1726685700000|2024-09-18 18:55:00|426|426|421|419|429|427|420|419|1000
1726686000000|2024-09-18 19:00:00|422|420|416|414|422|420|415|413|3000
1726686300000|2024-09-18 19:05:00|415|413|413|410|415|413|412|410|2200
1726686600000|2024-09-18 19:10:00|412|411|415|413|415|414|410|408|8900
1726686900000|2024-09-18 19:15:00|414|412|415|413|415|413|412|410|3400
1726687200000|2024-09-18 19:20:00|414|412|413|411|415|412|408|406|3800
1726687500000|2024-09-18 19:25:00|414|412|415|412|417|416|413|412|10000
1726687800000|2024-09-18 19:30:00|414|413|412|410|416|415|411|410|6200
1726688100000|2024-09-18 19:35:00|411|411|411|409|413|411|410|409|2500
1726688400000|2024-09-18 19:40:00|412|410|410|408|412|410|409|408|10200
1726688700000|2024-09-18 19:45:00|409|409|409|408|411|409|409|408|3100
1726689000000|2024-09-18 19:50:00|410|409|410|408|410|409|408|407|5500
1726689300000|2024-09-18 19:55:00|409|409|409|406|409|409|407|406|5800
1726752600000|2024-09-19 13:30:00|435|431|430|428|439|435|430|428|9200
1726752900000|2024-09-19 13:35:00|429|427|433|431|433|432|427|426|7000
1726753200000|2024-09-19 13:40:00|432|432|433|431|434|433|432|430|13300
1726753500000|2024-09-19 13:45:00|432|430|431|429|433|432|430|428|9500
1726753800000|2024-09-19 13:50:00|430|428|432|431|432|431|428|426|11800
1726754100000|2024-09-19 13:55:00|433|432|432|431|434|432|432|430|3800
1726754400000|2024-09-19 14:00:00|433|432|436|433|436|435|433|431|22100
1726754700000|2024-09-19 14:05:00|435|434|431|429|436|434|430|428|9600
1726755000000|2024-09-19 14:10:00|430|428|433|430|434|433|430|428|6300
1726755300000|2024-09-19 14:15:00|432|431|434|432|434|432|431|428|9200
1726755600000|2024-09-19 14:20:00|433|431|430|428|434|431|428|427|11300
1726755900000|2024-09-19 14:25:00|429|427|430|428|430|429|429|427|1300
1726756200000|2024-09-19 14:30:00|431|429|432|430|432|431|431|429|1400
1726756500000|2024-09-19 14:35:00|433|431|433|431|433|432|431|430|2800
1726756800000|2024-09-19 14:40:00|432|430|431|429|433|431|429|428|1900
1726757100000|2024-09-19 14:45:00|430|428|429|427|430|428|427|425|3100
1726757400000|2024-09-19 14:50:00|428|426|427|425|429|427|425|423|5300
1726757700000|2024-09-19 14:55:00|426|423|426|424|427|425|424|423|12300
1726758000000|2024-09-19 15:00:00|425|425|427|426|427|426|425|424|600
1726758300000|2024-09-19 15:05:00|426|425|426|424|427|426|425|424|3200
1726758600000|2024-09-19 15:10:00|427|425|427|426|428|427|426|425|1600
1726758900000|2024-09-19 15:15:00|426|425|428|427|429|428|426|424|3200
1726759200000|2024-09-19 15:20:00|427|426|428|426|428|426|427|426|900
1726759500000|2024-09-19 15:25:00|427|427|430|429|431|430|427|425|7000
1726759800000|2024-09-19 15:30:00|429|428|430|429|431|429|429|427|10800
1726760100000|2024-09-19 15:35:00|429|428|429|428|430|429|429|428|400
1726760400000|2024-09-19 15:40:00|430|429|431|429|431|430|429|428|1600
1726760700000|2024-09-19 15:45:00|432|430|431|429|432|431|430|429|1500
1726761000000|2024-09-19 15:50:00|430|428|426|425|430|428|426|425|900
1726761300000|2024-09-19 15:55:00|427|426|425|424|427|426|425|423|1900
1726761600000|2024-09-19 16:00:00|424|423|427|425|428|426|424|422|500
1726761900000|2024-09-19 16:05:00|428|426|428|427|429|427|428|426|100
1726762200000|2024-09-19 16:10:00|427|426|427|425|428|426|426|425|3900
1726762500000|2024-09-19 16:15:00|426|426|427|426|428|426|426|425|300
1726762800000|2024-09-19 16:20:00|428|427|425|424|428|427|425|423|2500
1726763100000|2024-09-19 16:25:00|426|423|427|425|427|425|426|423|200
1726763400000|2024-09-19 16:30:00|426|426|427|425|427|426|425|423|600
1726763700000|2024-09-19 16:35:00|426|426|428|426|428|426|426|425|200
1726764000000|2024-09-19 16:40:00|427|425|427|426|428|426|427|425|500
1726764300000|2024-09-19 16:45:00|426|425|428|427|428|427|426|425|1400
1726764600000|2024-09-19 16:50:00|429|428|430|429|430|429|429|428|9100
1726764900000|2024-09-19 16:55:00|||||||||100
1726765200000|2024-09-19 17:00:00|431|430|431|430|431|430|431|429|2500
1726765500000|2024-09-19 17:05:00|430|429|431|430|431|430|430|429|700
1726765800000|2024-09-19 17:10:00|430|429|430|428|431|430|430|428|2200
1726766100000|2024-09-19 17:15:00|429|427|430|428|430|428|428|427|1400
1726766400000|2024-09-19 17:20:00|429|427|427|425|429|427|427|425|2400
1726766700000|2024-09-19 17:25:00|428|426|428|426|428|427|426|425|200
1726767000000|2024-09-19 17:30:00|427|427|429|427|429|427|427|426|1000
1726767300000|2024-09-19 17:35:00|430|428|430|428|430|429|429|428|1300
1726767600000|2024-09-19 17:40:00||429||429||429||428|1400
1726767900000|2024-09-19 17:45:00|429|428|430|429|430|429|429|428|9900
1726768200000|2024-09-19 17:50:00|||||||||800
1726768500000|2024-09-19 17:55:00|429|428|430|429|430|429|429|428|2300
1726768800000|2024-09-19 18:00:00|429|428|430|428|430|429|429|428|1300
1726769100000|2024-09-19 18:05:00|429|429|429|427|430|429|429|427|300
1726769400000|2024-09-19 18:10:00|427|425|428|427|429|428|427|425|1700
1726769700000|2024-09-19 18:15:00|427|426|428|426|428|426|426|425|300
1726770000000|2024-09-19 18:20:00|427|425|429|427|430|428|427|425|4100
1726770300000|2024-09-19 18:25:00|428|426|429|427|429|427|428|426|400
1726770600000|2024-09-19 18:30:00|428|426|428|426|428|426|427|426|700
1726770900000|2024-09-19 18:35:00|427|427|428|427|428|427|427|426|100
1726771200000|2024-09-19 18:40:00|427|426|428|426|428|426|427|426|1400
1726771500000|2024-09-19 18:45:00|427|425|426|425|428|425|426|425|200
1726771800000|2024-09-19 18:50:00|425|424|426|424|426|424|425|423|5300
1726772100000|2024-09-19 18:55:00|425|425|427|425|427|425|425|425|200
1726772400000|2024-09-19 19:00:00|426|426|426|424|427|426|425|423|1600
1726772700000|2024-09-19 19:05:00|425|423|425|423|426|423|425|423|700
1726773000000|2024-09-19 19:10:00|424|424|424|422|425|424|423|421|1600
1726773300000|2024-09-19 19:15:00|425|423|423|421|425|424|423|421|3300
1726773600000|2024-09-19 19:20:00|422|422|423|422|424|422|422|420|1200
1726773900000|2024-09-19 19:25:00|424|421|424|423|424|423|422|421|2100
1726774200000|2024-09-19 19:30:00|423|422|424|423|424|423|423|422|1700
1726774500000|2024-09-19 19:35:00|425|424|425|423|425|424|424|423|300
1726774800000|2024-09-19 19:40:00|424|422|422|421|425|422|422|421|4400
1726775400000|2024-09-19 19:50:00|421|420|421|420|421|420|421|420|1200
1726775700000|2024-09-19 19:55:00|422|421|424|421|424|421|421|420|3500
1726839000000|2024-09-20 13:30:00|426|423|418|416|426|423|418|416|15500
1726839300000|2024-09-20 13:35:00|417|415|417|415|418|416|417|415|1900
1726839600000|2024-09-20 13:40:00|416|414|416|414|417|415|415|412|3200
1726839900000|2024-09-20 13:45:00|415|413|415|413|417|414|414|413|4700
1726840200000|2024-09-20 13:50:00|414|414|416|413|417|415|414|413|3500
1726840500000|2024-09-20 13:55:00|415|414|414|412|416|414|413|412|3500
1726840800000|2024-09-20 14:00:00|415|413|413|410|415|413|412|410|8200
1726841100000|2024-09-20 14:05:00|412|409|409|407|413|410|409|407|2500
1726841400000|2024-09-20 14:10:00|410|408|407|405|410|408|406|405|6800
1726841700000|2024-09-20 14:15:00|406|406|411|410|414|411|406|406|6200
1726842000000|2024-09-20 14:20:00|410|409|415|413|415|413|410|408|13500
1726842300000|2024-09-20 14:25:00|416|414|415|412|416|414|413|411|8100
1726842600000|2024-09-20 14:30:00|414|410|416|415|418|416|413|410|4000
1726842900000|2024-09-20 14:35:00|417|414|417|415|418|416|416|414|200
1726843200000|2024-09-20 14:40:00|416|416|415|413|418|416|415|413|700
1726843500000|2024-09-20 14:45:00|416|414|417|415|417|415|415|413|800
1726843800000|2024-09-20 14:50:00|416|416|415|412|416|416|413|411|2100
1726844100000|2024-09-20 14:55:00|414|413|415|412|417|414|414|412|200
1726844400000|2024-09-20 15:00:00|414|413|413|411|415|413|412|411|1000
1726844700000|2024-09-20 15:05:00|412|412|414|411|414|413|412|411|800
1726845000000|2024-09-20 15:10:00|413|412|412|410|414|412|411|410|700
1726845300000|2024-09-20 15:15:00|411|411|412|410|412|411|411|410|1100
1726845600000|2024-09-20 15:20:00|414|411|414|411|414|412|412|410|1000
1726845900000|2024-09-20 15:25:00|413|412|413|412|414|412|413|411|300
1726846200000|2024-09-20 15:30:00|412|411|416|415|416|415|412|411|3600
1726846500000|2024-09-20 15:35:00|418|414|419|416|420|418|417|414|5100
1726846800000|2024-09-20 15:40:00|418|417|420|419|420|419|417|415|1300
1726847100000|2024-09-20 15:45:00|421|420|421|419|421|420|421|419|4300
1726847400000|2024-09-20 15:50:00|420|420|420|418|420|420|419|418|4900
1726847700000|2024-09-20 15:55:00|421|419|420|418|421|420|419|418|2000
1726848000000|2024-09-20 16:00:00|419|417|420|419|420|419|418|417|1600
1726848300000|2024-09-20 16:05:00|421|420|421|419|421|420|421|419|400
1726848600000|2024-09-20 16:10:00|420|420|421|419|421|420|420|419|3400
1726848900000|2024-09-20 16:15:00|420|420|420|419|421|420|420|419|1100
1726849200000|2024-09-20 16:20:00|421|420|422|421|422|421|420|419|3900
1726849500000|2024-09-20 16:25:00|421|420|422|420|422|421|420|419|400
1726849800000|2024-09-20 16:30:00|421|419|421|419|421|419|420|419|0
1726850100000|2024-09-20 16:35:00|420|420|419|418|421|420|419|418|500
1726850400000|2024-09-20 16:40:00|420||420||420||419||100
1726850700000|2024-09-20 16:45:00|419||420||420||419||0
1726851000000|2024-09-20 16:50:00|419|417|419|417|420|418|419|417|9600
1726851300000|2024-09-20 16:55:00|420|418|419|417|420|419|418|417|1600
1726851600000|2024-09-20 17:00:00|418|418|418|416|419|418|417|415|500
1726851900000|2024-09-20 17:05:00|417|417|419|418|419|418|417|416|100
1726852200000|2024-09-20 17:10:00|420|419|421|419|421|419|420|418|1700
1726852500000|2024-09-20 17:15:00|420|418|420|418|421|418|420|418|1100
1726852800000|2024-09-20 17:20:00|419|416|417|416|419|417|417|416|500
1726853100000|2024-09-20 17:25:00|418|414|415|414|418|415|415|414|4000
1726853400000|2024-09-20 17:30:00|416|415|417|416|419|417|415|415|700
1726853700000|2024-09-20 17:35:00|418|417|419|417|419|417|418|416|2600
1726854000000|2024-09-20 17:40:00|418|416|417|415|418|416|416|415|300
1726854300000|2024-09-20 17:45:00|416|416|418|417|418|417|416|415|100
1726854600000|2024-09-20 17:50:00|419||419||419||418||0
1726854900000|2024-09-20 17:55:00|418|418|419|417|419|418|417|416|500
1726855200000|2024-09-20 18:00:00|418|416|417|416|419|417|416|415|200
1726855500000|2024-09-20 18:05:00|416|414|416|413|417|415|415|412|8300
1726855800000|2024-09-20 18:10:00|415|414|418|415|419|416|415|414|900
1726856100000|2024-09-20 18:15:00|417|416|419|416|419|416|417|415|100
1726856400000|2024-09-20 18:20:00|418|415|418|415|419|415|418|415|0
1726856700000|2024-09-20 18:25:00|417|417|418|416|419|417|417|416|0
1726857000000|2024-09-20 18:30:00|417|417|417|416|419|417|417|416|200
1726857300000|2024-09-20 18:35:00|418|417|419|417|419|417|417|417|0
1726857600000|2024-09-20 18:40:00|418|418|419|418|420|418|418|415|6300
1726857900000|2024-09-20 18:45:00|420|417|419|417|420|417|418|416|600
1726858200000|2024-09-20 18:50:00|418|418|420|418|420|418|418|417|300
1726858500000|2024-09-20 18:55:00|419|417|419|417|420|417|419|417|1200
1726858800000|2024-09-20 19:00:00|418|418|420|419|420|419|418|417|2200
1726859100000|2024-09-20 19:05:00|419|418|420|418|420|419|418|417|1100
1726859400000|2024-09-20 19:10:00|421|419|423|422|423|422|421|418|4500
1726859700000|2024-09-20 19:15:00|424|421|425|423|425|423|423|421|1000
1726860000000|2024-09-20 19:20:00|424|424|425|424|425|424|424|423|200
1726860300000|2024-09-20 19:25:00|||||||||2900
1726860600000|2024-09-20 19:30:00|424|423|426|425|426|425|424|423|4700
1726860900000|2024-09-20 19:35:00|427|424|427|426|427|426|427|424|3700
1726861200000|2024-09-20 19:40:00|426|424|428|425|428|425|426|424|700
1726861500000|2024-09-20 19:45:00|427|424|426|423|428|424|425|422|3400
1726861800000|2024-09-20 19:50:00|427|424|427|424|428|425|425|422|12100
1726862100000|2024-09-20 19:55:00|426|423|427|420|427|423|425|420|3400
1727098200000|2024-09-23 13:30:00|430|427|428|426|430|427|424|422|2100
1727098500000|2024-09-23 13:35:00|429|425|433|430|434|432|429|425|8500
1727098800000|2024-09-23 13:40:00|434|431|433|430|434|432|432|430|4000
1727099100000|2024-09-23 13:45:00|432|429|431|428|433|429|426|424|12300
1727099400000|2024-09-23 13:50:00|430|427|432|429|432|431|428|426|1800
1727099700000|2024-09-23 13:55:00|431|430|432|430|432|431|430|429|4000
1727100000000|2024-09-23 14:00:00|431|431|432|430|435|433|431|430|3000
1727100300000|2024-09-23 14:05:00|431|429|435|433|435|433|431|429|900
1727100600000|2024-09-23 14:10:00|434|434|432|430|436|434|431|430|3700
1727100900000|2024-09-23 14:15:00|431|429|434|432|434|432|431|429|3400
1727101200000|2024-09-23 14:20:00|435|433|434|431|436|435|433|431|2200
1727101500000|2024-09-23 14:25:00|433|432|435|432|435|432|433|431|200
1727101800000|2024-09-23 14:30:00|434|433|431|430|435|433|431|430|900
1727102100000|2024-09-23 14:35:00|432|429|426|424|432|429|425|423|7900
1727102400000|2024-09-23 14:40:00|425|425|428|426|428|427|425|423|1200
1727102700000|2024-09-23 14:45:00|429|427|428|427|429|427|428|426|6200
1727103000000|2024-09-23 14:50:00|427|426|429|427|430|428|427|426|1600
1727103300000|2024-09-23 14:55:00|428|426|427|425|429|427|427|425|500
1727103600000|2024-09-23 15:00:00|426|424|424|423|426|424|423|421|6800
1727103900000|2024-09-23 15:05:00|423|422|422|421|424|422|422|421|1400
1727104200000|2024-09-23 15:10:00|423|422|424|423|425|423|422|421|900
1727104500000|2024-09-23 15:15:00|423|422|424|422|424|423|423|421|4600
1727104800000|2024-09-23 15:20:00|423|423|426|424|426|424|423|422|0
1727105100000|2024-09-23 15:25:00|427|425|427|425|427|426|425|424|1100
1727105400000|2024-09-23 15:30:00|426|426|426|425|427|426|426|424|800
1727105700000|2024-09-23 15:35:00|427|424|426|424|427|425|426|424|100
1727106000000|2024-09-23 15:40:00|425|425|426|425|426|425|425|424|0
1727106300000|2024-09-23 15:45:00|427|426|428|426|428|427|427|426|6400
1727106600000|2024-09-23 15:50:00|429|427|432|430|432|431|429|426|4100
1727106900000|2024-09-23 15:55:00|431|431|431|429|432|431|431|429|2600
1727107200000|2024-09-23 16:00:00|430|430|431|430|432|430|430|429|100
1727107500000|2024-09-23 16:05:00|432|431|430|429|432|431|430|429|500
1727107800000|2024-09-23 16:10:00|429|428|429|428|430|428|428|426|600
1727108100000|2024-09-23 16:15:00|428|427|427|426|428|427|427|426|1400
1727108400000|2024-09-23 16:20:00|426|425|426|425|426|425|426|425|1400
1727108700000|2024-09-23 16:25:00|425|423|424|422|425|424|423|422|2300
1727109000000|2024-09-23 16:30:00|423|421|424|422|424|422|421|420|5900
1727109300000|2024-09-23 16:35:00|423|421|423|421|424|422|422|420|1700
1727109600000|2024-09-23 16:40:00|422|422|423|422|424|422|422|420|500
1727109900000|2024-09-23 16:45:00|422|421|424|423|424|423|422|420|400
1727110200000|2024-09-23 16:50:00|425|422|425|423|425|423|423|422|200
1727110500000|2024-09-23 16:55:00|424|422|425|423|425|424|424|422|0
1727110800000|2024-09-23 17:00:00|424|422|423|422|425|423|423|422|0
1727111100000|2024-09-23 17:05:00|424|423|425|423|425|423|424|422|500
1727111400000|2024-09-23 17:10:00|424|424|425|423|425|424|424|423|100
1727111700000|2024-09-23 17:15:00|424||425||425||424||0
1727112000000|2024-09-23 17:20:00|424|422|424|423|425|423|424|421|200
1727112300000|2024-09-23 17:25:00|425|422|425|424|425|424|424|422|0
1727112600000|2024-09-23 17:30:00|426|425|427|425|427|426|426|424|4900
1727112900000|2024-09-23 17:35:00|426|426|425|424|427|426|425|424|100
1727113200000|2024-09-23 17:40:00|426|423|425|424|426|424|425|423|400
1727113500000|2024-09-23 17:45:00|426|423|425|424|426|424|425|423|0
1727113800000|2024-09-23 17:50:00|426|425|426|424|426|425|425|424|100
1727114100000|2024-09-23 17:55:00|427|425|427|425|428|426|427|424|700
1727114400000|2024-09-23 18:00:00|426|426|425|424|427|426|425|424|5900
1727114700000|2024-09-23 18:05:00|424|423|427|426|427|426|424|423|300
1727115000000|2024-09-23 18:10:00||425||426||426||425|100
1727115300000|2024-09-23 18:15:00|426|425|429|427|429|427|426|425|4400
1727115600000|2024-09-23 18:20:00|428|426|427|425|429|428|427|425|900
1727115900000|2024-09-23 18:25:00|428|426|427|425|428|426|426|425|400
1727116200000|2024-09-23 18:30:00|426|426|427|425|427|426|426|425|0
1727116500000|2024-09-23 18:35:00|428|426|428|427|429|428|427|425|800
1727116800000|2024-09-23 18:40:00|429|428|429|427|430|428|428|427|900
1727117100000|2024-09-23 18:45:00|428|426|429|427|429|427|428|426|3100
1727117400000|2024-09-23 18:50:00|428|426|428|427|428|427|428|426|0
1727117700000|2024-09-23 18:55:00||426||427||427||426|200
1727118000000|2024-09-23 19:00:00||426||427||427||426|1000
1727118300000|2024-09-23 19:05:00|427|426|426|425|427|426|426|425|300
1727118600000|2024-09-23 19:10:00|427|426|428|427|428|427|426|426|300
1727118900000|2024-09-23 19:15:00|429|428|428|426|429|428|428|426|100
1727119200000|2024-09-23 19:20:00|429|427|428|427|429|427|428|426|100
1727119500000|2024-09-23 19:25:00|427|426|427|425|428|426|426|425|1200
1727119800000|2024-09-23 19:30:00|426|424|425|423|427|424|424|422|5400
1727120100000|2024-09-23 19:35:00|424|422|423|422|425|422|422|421|600
1727120400000|2024-09-23 19:40:00|422|421|421|420|423|422|421|420|1800
1727120700000|2024-09-23 19:45:00|422|421|422|420|423|421|422|420|600
1727121000000|2024-09-23 19:50:00|423|421|423|422|424|422|423|421|2200
1727121300000|2024-09-23 19:55:00|424|423|424|422|425|423|424|422|1900
1727184600000|2024-09-24 13:30:00|428|425|429|428|430|428|425|423|5600
1727184900000|2024-09-24 13:35:00|430|429|432|430|432|431|429|428|4000
1727185200000|2024-09-24 13:40:00|431|429|432|429|432|430|429|428|1600
1727185500000|2024-09-24 13:45:00|431|430|437|435|438|436|431|429|8900
1727185800000|2024-09-24 13:50:00|436|436|437|435|438|436|435|434|7500
1727186100000|2024-09-24 13:55:00|436|434|434|433|437|436|434|432|7000
1727186400000|2024-09-24 14:00:00|433|432|430|428|433|432|428|426|1700
1727186700000|2024-09-24 14:05:00|429|429|436|434|436|435|429|428|9400
1727187000000|2024-09-24 14:10:00|435|435|433|431|436|435|433|431|300
1727187300000|2024-09-24 14:15:00|432|430|433|431|433|432|431|429|500
1727187600000|2024-09-24 14:20:00|432|429|430|428|432|430|428|426|2600
1727187900000|2024-09-24 14:25:00|431|429|427|425|432|430|426|425|5200
1727188200000|2024-09-24 14:30:00|428|426|426|425|429|427|425|424|8700
1727188500000|2024-09-24 14:35:00|427|424|425|424|427|425|425|423|600
1727188800000|2024-09-24 14:40:00|426|423|423|421|426|423|422|420|1800
1727189100000|2024-09-24 14:45:00|424|422|426|424|426|425|424|421|4200
1727189400000|2024-09-24 14:50:00|427|425|427|425|427|426|426|424|800
1727189700000|2024-09-24 14:55:00|426|424|428|426|428|427|426|424|2200
1727190000000|2024-09-24 15:00:00|427|425|426|425|428|425|426|425|200
1727190300000|2024-09-24 15:05:00|427|426|428|427|428|427|426|425|900
1727190600000|2024-09-24 15:10:00|429|428|428|426|429|428|428|426|1800
1727190900000|2024-09-24 15:15:00|429|427|428|427|429|428|427|426|1000
1727191200000|2024-09-24 15:20:00|429|426|428|426|429|427|427|426|900
1727191500000|2024-09-24 15:25:00|429|427|427|426|429|427|427|426|0
1727191800000|2024-09-24 15:30:00|428||427||428||427||800
1727192100000|2024-09-24 15:35:00|426|425|427|425|427|425|426|425|1500
1727192400000|2024-09-24 15:40:00|428|426|428|426|428|426|426|425|2000
1727192700000|2024-09-24 15:45:00|429|427|427|426|429|427|427|425|1100
1727193000000|2024-09-24 15:50:00|428|427|429|427|429|427|427|427|1400
1727193300000|2024-09-24 15:55:00|428|426|428|426|429|427|427|426|200
1727193600000|2024-09-24 16:00:00|427|427|428|426|429|427|427|426|2100
1727193900000|2024-09-24 16:05:00|429|427|429|427|429|427|428|427|300
1727194200000|2024-09-24 16:10:00|428|426|428|427|429|427|428|426|300
1727194500000|2024-09-24 16:15:00|427|426|429|427|429|427|427|426|0
1727194800000|2024-09-24 16:20:00|428||429||429||428||0
1727195100000|2024-09-24 16:25:00|428||429||429||428||600
1727195400000|2024-09-24 16:30:00|428|428|430|429|430|429|428|428|3200
1727195700000|2024-09-24 16:35:00|431||431||431||430||400
1727196000000|2024-09-24 16:40:00||430||430||430||429|400
1727196300000|2024-09-24 16:45:00||429||430||430||429|0
1727196600000|2024-09-24 16:50:00|432|431|433|431|433|432|432|431|9500
1727196900000|2024-09-24 16:55:00|432|432|433|432|433|432|432|431|700
1727197200000|2024-09-24 17:00:00|434|431|434|432|434|433|434|431|4800
1727197500000|2024-09-24 17:05:00|435|433|438|436|438|436|435|433|19600
1727197800000|2024-09-24 17:10:00|439|437|441|440|441|440|438|437|5400
1727198100000|2024-09-24 17:15:00|442|441|441|439|442|441|441|439|6500
1727198400000|2024-09-24 17:20:00|440|440|442|441|442|441|440|440|4200
1727198700000|2024-09-24 17:25:00|444|442|443|442|444|443|443|442|3700
1727199000000|2024-09-24 17:30:00|444|443|444|443|444|443|443|443|1100
1727199300000|2024-09-24 17:35:00|443|442|445|443|445|443|443|442|900
1727199600000|2024-09-24 17:40:00|444|442|444|443|445|443|444|442|1000
1727199900000|2024-09-24 17:45:00|445|444|444|443|445|444|444|443|3300
1727200200000|2024-09-24 17:50:00|445|445|447|446|448|447|445|445|1800
1727200500000|2024-09-24 17:55:00|448|445|447|445|449|448|446|445|2300
1727200800000|2024-09-24 18:00:00|446|446|448|447|449|448|446|446|7800
1727201100000|2024-09-24 18:05:00|449|448|447|446|449|448|447|446|4300
1727201400000|2024-09-24 18:10:00|446|445|445|444|447|445|445|443|4600
1727201700000|2024-09-24 18:15:00|444|443|445|444|446|444|444|442|2500
1727202000000|2024-09-24 18:20:00|444|443|444|443|444|444|444|443|800
1727202300000|2024-09-24 18:25:00|445|444|445|444|445|444|443|441|4600
1727202600000|2024-09-24 18:30:00|447|443|449|447|449|447|446|443|5300
1727202900000|2024-09-24 18:35:00||448||448||448||447|1100
1727203200000|2024-09-24 18:40:00|450|449|450|449|452|451|450|448|3200
1727203500000|2024-09-24 18:45:00|451|448|450|448|452|450|450|448|5400
1727203800000|2024-09-24 18:50:00|449|449|451|450|452|451|449|448|3500
1727204100000|2024-09-24 18:55:00|452|451|451|449|452|451|451|449|7100
1727204400000|2024-09-24 19:00:00|450|448|450|448|451|449|449|448|9100
1727204700000|2024-09-24 19:05:00|449|449|450|449|450|449|449|448|800
1727205000000|2024-09-24 19:10:00|449|448|449|448|450|448|449|448|300
1727205300000|2024-09-24 19:15:00|450|447|450|448|450|448|448|447|2700
1727205600000|2024-09-24 19:20:00|451|449|451|450|451|450|451|449|2900
1727205900000|2024-09-24 19:25:00|450|449|451|450|451|450|450|449|200
1727206200000|2024-09-24 19:30:00|450|449|449|447|450|450|448|447|2700
1727206500000|2024-09-24 19:35:00|448|448|449|447|450|448|448|447|0
1727206800000|2024-09-24 19:40:00|450|448|451|450|451|450|449|448|4400
1727207100000|2024-09-24 19:45:00|452|451|453|452|453|452|452|451|9300
1727207400000|2024-09-24 19:50:00|454|453|456|454|456|455|453|452|23400
1727207700000|2024-09-24 19:55:00|455|455|459|454|459|455|455|454|1900
1727271000000|2024-09-25 13:30:00|453|448|458|456|459|456|453|448|5300
1727271300000|2024-09-25 13:35:00|459|455|455|453|459|457|455|453|7700
1727271600000|2024-09-25 13:40:00|454|452|450|448|454|452|449|447|8900
1727271900000|2024-09-25 13:45:00|451|449|450|448|451|449|448|446|7800
1727272200000|2024-09-25 13:50:00|452|449|453|451|453|452|448|446|1300
1727272500000|2024-09-25 13:55:00|452|450|454|452|454|453|451|448|1700
1727272800000|2024-09-25 14:00:00|453|453|452|450|455|453|452|450|6300
1727273100000|2024-09-25 14:05:00|451|451|452|450|453|451|451|450|2100
1727273400000|2024-09-25 14:10:00|451|451|451|449|451|451|450|448|2500
1727273700000|2024-09-25 14:15:00|452|450|454|451|454|452|451|449|1000
1727274000000|2024-09-25 14:20:00|453|452|453|452|454|453|453|451|2000
1727274300000|2024-09-25 14:25:00|452|451|450|449|452|451|450|448|11300
1727274600000|2024-09-25 14:30:00|449|448|452|450|453|451|449|448|4800
1727274900000|2024-09-25 14:35:00|451|449|453|451|454|452|451|449|1300
1727275200000|2024-09-25 14:40:00|452|452|452|451|454|453|452|451|1100
1727275500000|2024-09-25 14:45:00|451|450|450|449|452|451|450|448|2900
1727275800000|2024-09-25 14:50:00|451|450|451|449|453|452|450|449|600
1727276100000|2024-09-25 14:55:00|452|450|452|450|452|450|450|449|200
1727276400000|2024-09-25 15:00:00|451|451|452|451|453|451|451|450|2400
1727276700000|2024-09-25 15:05:00|453|452|454|453|454|453|452|451|4900
1727277000000|2024-09-25 15:10:00|455|454|455|453|456|455|454|453|2000
1727277300000|2024-09-25 15:15:00|456|454|456|454|456|454|454|452|100
1727277600000|2024-09-25 15:20:00|455|453|455|453|456|455|454|453|200
1727277900000|2024-09-25 15:25:00|454|452|452|450|454|452|452|450|200
1727278200000|2024-09-25 15:30:00|453|451|452|450|453|452|452|450|200
1727278500000|2024-09-25 15:35:00|453|451|453|451|453|452|453|450|400
1727278800000|2024-09-25 15:40:00|452|452|451|449|453|452|450|449|9400
1727279100000|2024-09-25 15:45:00|450|448|450|449|451|449|448|447|1300
1727279400000|2024-09-25 15:50:00|451|448|449|448|451|449|449|447|200
1727279700000|2024-09-25 15:55:00|450|449|451|449|451|449|448|447|500
1727280000000|2024-09-25 16:00:00|450|448|450|448|452|450|450|448|1000
1727280300000|2024-09-25 16:05:00|449|449|450|449|450|449|449|448|0
1727280600000|2024-09-25 16:10:00|451|450|451|450|452|450|450|449|2800
1727280900000|2024-09-25 16:15:00|452|449|451|448|452|450|450|448|200
1727281200000|2024-09-25 16:20:00|452|449|452|450|452|450|451|449|100
1727281500000|2024-09-25 16:25:00|451|451|451|450|452|451|451|449|100
1727281800000|2024-09-25 16:30:00|452|449|450|448|452|450|450|448|0
1727282100000|2024-09-25 16:35:00|451|449|450|449|451|449|450|449|0
1727282400000|2024-09-25 16:40:00|449|448|450|448|450|448|449|448|500
1727282700000|2024-09-25 16:45:00|449|449|448|446|450|449|448|446|1100
1727283000000|2024-09-25 16:50:00|449|447|450|448|450|448|448|447|0
1727283300000|2024-09-25 16:55:00|449|447|447|446|450|448|447|446|200
1727283600000|2024-09-25 17:00:00|448|445|448|445|449|447|445|443|1300
1727283900000|2024-09-25 17:05:00|447|446|446|445|448|447|446|445|700
1727284200000|2024-09-25 17:10:00|447|444|447|445|447|445|444|443|1900
1727284500000|2024-09-25 17:15:00|448|446|448|447|448|447|447|446|0
1727284800000|2024-09-25 17:20:00|447|446|448|446|449|447|446|445|2500
1727285100000|2024-09-25 17:25:00|449|447|447|445|449|447|446|445|1900
1727285400000|2024-09-25 17:30:00|446|446|446|444|449|447|445|444|900
1727285700000|2024-09-25 17:35:00|445|445|447|446|448|446|445|444|200
1727286000000|2024-09-25 17:40:00|448|445|446|444|448|445|446|444|900
1727286300000|2024-09-25 17:45:00|445|445|444|442|446|445|443|441|200
1727286600000|2024-09-25 17:50:00||443||443||443||443|0
1727286900000|2024-09-25 17:55:00|445|442|445|444|445|444|443|442|3400
1727287200000|2024-09-25 18:00:00|444|443|444|442|445|443|443|442|300
1727287500000|2024-09-25 18:05:00|443|441|444|442|444|442|442|441|1100
1727287800000|2024-09-25 18:10:00|443|443|444|443|444|443|443|442|1700
1727288100000|2024-09-25 18:15:00|443|442|444|442|444|442|442|440|800
1727288400000|2024-09-25 18:20:00|443|441|443|441|443|441|442|441|0
1727288700000|2024-09-25 18:25:00|442|440|443|441|443|442|442|440|0
1727289000000|2024-09-25 18:30:00||442||442||442||441|1200
1727289300000|2024-09-25 18:35:00|444|443|444|443|446|444|444|442|2900
1727289600000|2024-09-25 18:40:00|445|442|445|443|445|443|444|442|0
1727289900000|2024-09-25 18:45:00||444||444||444||443|800
1727290200000|2024-09-25 18:50:00|446|443|446|444|446|445|446|443|500
1727290500000|2024-09-25 18:55:00|445|443|445|443|446|443|444|443|200
1727290800000|2024-09-25 19:00:00|446|444|446|444|446|444|446|444|0
1727291100000|2024-09-25 19:05:00|445|445|447|445|447|445|445|445|100
1727291700000|2024-09-25 19:15:00|446|444|447|445|447|446|445|443|2000
1727292000000|2024-09-25 19:20:00|446|444|444|443|447|445|444|443|4600
1727292300000|2024-09-25 19:25:00|443|442|444|442|444|442|443|442|1000
1727292600000|2024-09-25 19:30:00|443|441|440|439|443|441|440|439|1800
1727292900000|2024-09-25 19:35:00|441|440|441|439|441|440|440|439|1000
1727293200000|2024-09-25 19:40:00|440||440||440||440||3300
1727293500000|2024-09-25 19:45:00|||||||||200
1727293800000|2024-09-25 19:50:00|439|438|438|436|439|438|438|436|1500
1727294100000|2024-09-25 19:55:00|439|437|440|437|440|437|437|436|5700
1727357400000|2024-09-26 13:30:00|454|451|457|455|458|455|450|447|16600
1727357700000|2024-09-26 13:35:00|458|453|455|453|458|455|454|451|5100
1727358000000|2024-09-26 13:40:00|454|452|457|456|457|456|454|452|4100
1727358300000|2024-09-26 13:45:00|458|455|461|459|461|460|457|455|13200
1727358600000|2024-09-26 13:50:00|460|458|457|454|461|459|455|453|1800
1727358900000|2024-09-26 13:55:00|458|455|457|455|458|457|457|455|2000
1727359200000|2024-09-26 14:00:00|458|456|460|458|462|460|458|456|5600
1727359500000|2024-09-26 14:05:00|459|457|464|463|465|463|458|456|7700
1727359800000|2024-09-26 14:10:00|465|464|463|461|468|467|462|460|12900
1727360100000|2024-09-26 14:15:00|462|460|464|463|465|464|462|460|5500
1727360400000|2024-09-26 14:20:00|465|462|467|465|467|465|462|460|6600
1727360700000|2024-09-26 14:25:00|466|464|464|463|467|465|463|461|4500
1727361000000|2024-09-26 14:30:00|465|462|465|463|465|464|462|460|6400
1727361300000|2024-09-26 14:35:00|466|464|466|464|467|466|465|463|3800
1727361600000|2024-09-26 14:40:00|467|465|465|463|467|465|462|461|1000
1727361900000|2024-09-26 14:45:00|466|464|465|463|467|465|463|461|4100
1727362200000|2024-09-26 14:50:00|464|464|463|461|465|464|461|460|4000
1727362500000|2024-09-26 14:55:00|462|460|454|451|462|460|453|450|18300
1727362800000|2024-09-26 15:00:00|453|450|455|453|455|453|450|448|7300
1727363100000|2024-09-26 15:05:00|456|454|457|455|458|456|454|452|6100
1727363400000|2024-09-26 15:10:00|456|456|459|456|459|457|456|455|100
1727363700000|2024-09-26 15:15:00|458|457|461|459|462|460|458|456|5500
1727364000000|2024-09-26 15:20:00|460|461|467|465|467|466|460|461|20000
1727364300000|2024-09-26 15:25:00|466|464|467|465|467|466|466|464|1300
1727364600000|2024-09-26 15:30:00|468|466|468|466|469|467|466|463|6300
1727364900000|2024-09-26 15:35:00|469|467|469|467|470|469|467|466|8000
1727365200000|2024-09-26 15:40:00|468|468|468|466|469|468|467|466|200
1727365500000|2024-09-26 15:45:00|467|465|468|467|469|468|467|465|1500
1727365800000|2024-09-26 15:50:00|469|468|468|467|470|469|467|466|3400
1727366100000|2024-09-26 15:55:00|467|466|469|468|469|468|467|465|1100
1727366400000|2024-09-26 16:00:00|468|467|468|466|469|468|467|466|4300
1727366700000|2024-09-26 16:05:00|469|467|472|470|472|470|469|467|6300
1727367000000|2024-09-26 16:10:00|471|471|468|466|472|471|468|466|500
1727367300000|2024-09-26 16:15:00|469|467|469|468|470|469|469|467|3300
1727367600000|2024-09-26 16:20:00|470|469|470|468|470|469|469|466|2800
1727367900000|2024-09-26 16:25:00|469|469|470|468|470|469|469|468|10900
1727368200000|2024-09-26 16:30:00|471|469|473|471|473|472|471|468|6700
1727368500000|2024-09-26 16:35:00|472|472|473|471|473|472|472|471|2800
1727368800000|2024-09-26 16:40:00|472|470|472|470|473|471|470|468|15000
1727369100000|2024-09-26 16:45:00|471|471|472|470|473|472|471|470|1700
1727369400000|2024-09-26 16:50:00|473|471|470|469|473|471|470|468|400
1727369700000|2024-09-26 16:55:00|471|468|470|469|471|469|470|468|800
1727370000000|2024-09-26 17:00:00|469|468|469|468|472|470|468|466|4700
1727370300000|2024-09-26 17:05:00|470|469|472|470|472|471|470|468|5100
1727370600000|2024-09-26 17:10:00|473|471|472|470|474|472|471|470|2200
1727370900000|2024-09-26 17:15:00|471|469|468|466|472|469|467|465|3100
1727371200000|2024-09-26 17:20:00|469|467|468|466|469|467|467|466|2000
1727371500000|2024-09-26 17:25:00|469|467|469|466|469|467|467|466|0
1727371800000|2024-09-26 17:30:00|468|467|468|466|469|467|467|466|400
1727372100000|2024-09-26 17:35:00|467|465|466|464|468|466|465|463|500
1727372400000|2024-09-26 17:40:00|465|463|463|461|466|463|463|461|100
1727372700000|2024-09-26 17:45:00|464|462|465|464|465|464|463|462|600
1727373000000|2024-09-26 17:50:00|466|465|466|464|467|465|465|463|1400
1727373300000|2024-09-26 17:55:00|467|465|467|465|467|465|466|464|0
1727373600000|2024-09-26 18:00:00|466|466|467|465|467|466|466|464|3500
1727373900000|2024-09-26 18:05:00||466||466||466||465|3200
1727374200000|2024-09-26 18:10:00|466|465|466|465|466|465|465|464|0
1727374500000|2024-09-26 18:15:00|467|466|467|465|467|466|467|465|700
1727374800000|2024-09-26 18:20:00|466|466|465|463|466|466|464|463|400
1727375100000|2024-09-26 18:25:00|464|464|464|462|465|464|464|462|100
1727375400000|2024-09-26 18:30:00|465|463|462|460|465|463|461|460|1300
1727375700000|2024-09-26 18:35:00|461|459|463|462|463|462|461|459|17000
1727376000000|2024-09-26 18:40:00|462|461|463|461|463|462|462|461|1800
1727376300000|2024-09-26 18:45:00||462||462||462||461|200
1727376600000|2024-09-26 18:50:00|464|461|464|462|465|463|464|461|200
1727376900000|2024-09-26 18:55:00|463|463|466|464|466|465|463|462|7000
1727377200000|2024-09-26 19:00:00|465|463|465|463|465|464|464|463|1400
1727377500000|2024-09-26 19:05:00|466|464|466|464|466|464|465|463|0
1727377800000|2024-09-26 19:10:00|465|463|466|464|466|464|465|463|900
1727378100000|2024-09-26 19:15:00|465|465|463|461|467|465|463|461|700
1727378400000|2024-09-26 19:20:00||462||462||462||461|0
1727378700000|2024-09-26 19:25:00|464|463|463|461|464|463|462|461|800
1727379000000|2024-09-26 19:30:00|462|460|462|460|463|461|461|460|500
1727379300000|2024-09-26 19:35:00|461|461|462|460|462|461|461|460|1200
1727379600000|2024-09-26 19:40:00|461|461|461|460|461|461|460|459|4500
1727379900000|2024-09-26 19:45:00|||||||||2300
1727380200000|2024-09-26 19:50:00|460|459|459|458|460|459|459|458|4800
1727380500000|2024-09-26 19:55:00|460|457|464|457|464|460|459|457|14400
1727443800000|2024-09-27 13:30:00|470|463|463|461|470|466|463|460|6400
1727444100000|2024-09-27 13:35:00|462|459|462|460|463|461|460|458|1800
1727444400000|2024-09-27 13:40:00|463|461|464|462|466|464|463|461|500
1727444700000|2024-09-27 13:45:00|463|463|465|463|466|464|463|461|4300
1727445000000|2024-09-27 13:50:00|466|464|463|461|466|464|461|460|700
1727445300000|2024-09-27 13:55:00|462|460|462|460|463|460|461|460|300
1727445600000|2024-09-27 14:00:00|463|461|464|462|464|463|460|458|3100
1727445900000|2024-09-27 14:05:00|463|460|465|464|465|464|461|460|3700
1727446200000|2024-09-27 14:10:00|464|463|463|460|466|464|462|460|3100
1727446500000|2024-09-27 14:15:00|462|461|462|459|464|462|460|458|2200
1727446800000|2024-09-27 14:20:00|461|460|464|462|464|462|461|459|1900
1727447100000|2024-09-27 14:25:00|465|463|463|462|465|464|463|462|9400
1727447400000|2024-09-27 14:30:00|464|463|463|461|465|463|461|459|4800
1727447700000|2024-09-27 14:35:00|464|460|463|461|465|464|463|460|1300
1727448000000|2024-09-27 14:40:00|465|462|466|464|467|465|464|461|10800
1727448300000|2024-09-27 14:45:00|467|465|466|463|468|467|465|463|2700
1727448600000|2024-09-27 14:50:00|465|464|466|464|468|466|465|463|500
1727448900000|2024-09-27 14:55:00|465|463|461|459|465|464|460|458|5100
1727449200000|2024-09-27 15:00:00|460|456|459|457|461|458|457|456|1200
1727449500000|2024-09-27 15:05:00|460|458|459|457|460|458|456|455|3600
1727449800000|2024-09-27 15:10:00|460|456|459|458|460|458|458|456|100
1727450100000|2024-09-27 15:15:00|460|459|459|457|460|459|458|457|2200
1727450400000|2024-09-27 15:20:00|458|458|460|459|462|460|458|457|600
1727450700000|2024-09-27 15:25:00|461|460|462|460|462|460|460|458|900
1727451000000|2024-09-27 15:30:00|461|459|460|458|462|459|460|458|200
1727451300000|2024-09-27 15:35:00|459|457|459|457|460|458|458|457|6400
1727451600000|2024-09-27 15:40:00|458|456|460|458|461|459|458|456|1100
1727451900000|2024-09-27 15:45:00|459|459|460|458|460|459|458|457|0
1727452200000|2024-09-27 15:50:00|459|456|459|457|460|458|458|456|400
1727452500000|2024-09-27 15:55:00|460|458|459|457|460|458|459|457|0
1727452800000|2024-09-27 16:00:00|458|458|459|458|460|459|458|458|2100
1727453100000|2024-09-27 16:05:00|460|459|460|458|460|459|459|458|1000
1727453400000|2024-09-27 16:10:00|459|457|458|457|460|458|458|457|200
1727453700000|2024-09-27 16:15:00|459||458||459||458||400
1727454000000|2024-09-27 16:20:00|456|455|457|455|458|456|456|455|500
1727454300000|2024-09-27 16:25:00|456|456|458|456|458|457|456|456|500
1727454600000|2024-09-27 16:30:00|457|457|460|458|460|458|457|456|4300
1727454900000|2024-09-27 16:35:00|459|459|463|461|463|461|459|459|1800
1727455200000|2024-09-27 16:40:00|462|460|464|463|464|463|462|460|1000
1727455500000|2024-09-27 16:45:00|463|462|463|462|463|462|463|461|4500
1727455800000|2024-09-27 16:50:00|464|461|464|462|464|462|464|461|300
1727456100000|2024-09-27 16:55:00||463||462||463||462|2200
1727456400000|2024-09-27 17:00:00|463|463|464|463|465|464|463|462|300
1727456700000|2024-09-27 17:05:00|463|462|463|461|464|462|462|460|2800
1727457000000|2024-09-27 17:10:00|462|462|462|460|463|462|462|460|200
1727457300000|2024-09-27 17:15:00|463|461|462|461|463|461|462|460|100
1727457600000|2024-09-27 17:20:00|463|460|462|460|463|461|462|460|0
1727457900000|2024-09-27 17:25:00|461|459|462|461|463|461|461|459|1500
1727458200000|2024-09-27 17:30:00|463||463||463||462||700
1727458500000|2024-09-27 17:35:00|462|460|460|458|463|460|458|456|7900
1727458800000|2024-09-27 17:40:00|459|457|460|458|460|459|459|457|200
1727459100000|2024-09-27 17:45:00|459|459|460|459|461|460|459|458|200
1727459400000|2024-09-27 17:50:00|461|460|461|459|461|460|460|459|0
1727459700000|2024-09-27 17:55:00|460||460||461||460||0
1727460000000|2024-09-27 18:00:00|461|460|460|458|461|460|459|458|100
1727460300000|2024-09-27 18:05:00|459|457|459|458|460|458|458|456|4500
1727460600000|2024-09-27 18:10:00|460||459||460||459||100
1727460900000|2024-09-27 18:15:00|460|459|458|456|460|459|458|456|3300
1727461200000|2024-09-27 18:20:00|459|457|459|457|459|458|458|456|0
1727461500000|2024-09-27 18:25:00|458|456|454|453|459|456|454|453|2900
1727461800000|2024-09-27 18:30:00|455|452|453|451|455|453|452|450|6700
1727462100000|2024-09-27 18:35:00|452|452|452|451|453|452|451|450|3300
1727462400000|2024-09-27 18:40:00|451|450|453|452|453|452|451|450|200
1727462700000|2024-09-27 18:45:00|452|451|453|452|454|452|452|451|1800
1727463000000|2024-09-27 18:50:00|454|453|453|451|454|453|452|450|1800
1727463300000|2024-09-27 18:55:00|452|450|454|452|454|452|452|450|200
1727463600000|2024-09-27 19:00:00|453|453|453|452|455|453|453|452|4500
1727463900000|2024-09-27 19:05:00|454|451|453|451|454|451|452|451|1500
1727464200000|2024-09-27 19:10:00|452|452|453|451|453|452|452|451|1100
1727464500000|2024-09-27 19:15:00|452|450|452|451|453|452|452|450|900
1727464800000|2024-09-27 19:20:00|453|452|453|451|453|452|452|451|0
1727465100000|2024-09-27 19:25:00|452|452|453|452|453|452|452|452|400
1727465400000|2024-09-27 19:30:00|452|451|453|451|453|451|452|451|200
1727465700000|2024-09-27 19:35:00|452|450|451|450|453|450|451|450|1800
1727466000000|2024-09-27 19:40:00|452||451||452||451||700
1727466300000|2024-09-27 19:45:00|452|451|452|451|453|451|451|451|1300
1727466600000|2024-09-27 19:50:00|453|452|453|452|454|453|452|451|1600
1727466900000|2024-09-27 19:55:00|454|453|454|450|454|453|452|450|17400
1727703000000|2024-09-30 13:30:00|440|433|435|432|440|436|433|431|6800
1727703300000|2024-09-30 13:35:00|434|431|431|430|434|432|430|429|8100
1727703600000|2024-09-30 13:40:00|432|431|434|432|434|432|429|428|7100
1727703900000|2024-09-30 13:45:00|435|433|433|430|435|434|431|430|2200
1727704200000|2024-09-30 13:50:00|434|432|437|434|437|435|433|432|4300
1727704500000|2024-09-30 13:55:00|436|435|434|433|437|435|434|433|2900
1727704800000|2024-09-30 14:00:00|433|432|433|432|435|433|433|432|2700
1727705100000|2024-09-30 14:05:00|432|431|432|429|433|431|430|428|2200
1727705400000|2024-09-30 14:10:00|431|430|431|429|433|431|431|429|1000
1727705700000|2024-09-30 14:15:00|430|428|428|426|430|428|427|426|1800
1727706000000|2024-09-30 14:20:00|427|427|429|428|430|428|427|427|6900
1727706300000|2024-09-30 14:25:00|430|429|430|428|431|429|429|428|2600
1727706600000|2024-09-30 14:30:00|431|429|432|430|432|430|430|428|2000
1727706900000|2024-09-30 14:35:00|431|431|432|430|433|431|431|430|3300
1727707200000|2024-09-30 14:40:00|433|431|433|431|434|433|432|431|5100
1727707500000|2024-09-30 14:45:00|434|432|432|430|434|432|431|430|600
1727707800000|2024-09-30 14:50:00|431|431|432|430|432|431|431|429|2700
1727708100000|2024-09-30 14:55:00|431|429|430|429|432|430|430|429|900
1727708400000|2024-09-30 15:00:00|429|428|432|431|432|431|429|428|400
1727708700000|2024-09-30 15:05:00|433|432|433|431|435|434|432|431|2600
1727709000000|2024-09-30 15:10:00|432|432|434|432|434|433|432|431|1400
1727709300000|2024-09-30 15:15:00|435|433|435|432|435|433|434|432|1100
1727709600000|2024-09-30 15:20:00|436|433|435|433|436|435|435|433|500
1727709900000|2024-09-30 15:25:00|434|434|436|435|437|435|434|434|2900
1727710200000|2024-09-30 15:30:00|435|434|433|432|436|434|433|432|900
1727710500000|2024-09-30 15:35:00|434|433|433|432|435|433|433|432|500
1727710800000|2024-09-30 15:40:00|432|431|433|431|433|432|432|431|500
1727711100000|2024-09-30 15:45:00|432|432|435|433|435|433|432|432|600
1727711400000|2024-09-30 15:50:00|434|432|433|432|435|433|433|432|2000
1727711700000|2024-09-30 15:55:00|434|431|433|432|434|432|433|431|100
1727712000000|2024-09-30 16:00:00|434|433|434|432|434|433|433|432|0
1727712300000|2024-09-30 16:05:00|433|431|432|431|433|431|431|430|1000
1727712600000|2024-09-30 16:10:00|433|432|433|432|433|432|432|431|100
1727712900000|2024-09-30 16:15:00|434|433|434|433|434|433|433|433|500
1727713200000|2024-09-30 16:20:00|433|432|434|432|434|432|433|432|200
1727713500000|2024-09-30 16:25:00|433|433|434|432|434|433|433|432|0
1727713800000|2024-09-30 16:30:00|433||434||434||433||0
1727714100000|2024-09-30 16:35:00|433|433|434|433|435|433|433|432|600
1727714400000|2024-09-30 16:40:00|433|432|435|433|435|433|433|431|1700
1727714700000|2024-09-30 16:45:00|434|434|435|434|435|434|434|433|5400
1727715000000|2024-09-30 16:50:00|436|433|433|431|436|433|433|431|6300
1727715300000|2024-09-30 16:55:00|434|432|433|432|434|433|433|432|500
1727715600000|2024-09-30 17:00:00|434|431|434|432|434|432|433|431|0
1727715900000|2024-09-30 17:05:00|435|433|433|432|435|433|433|432|1900
1727716200000|2024-09-30 17:10:00|434|431|432|430|434|432|432|430|700
1727716500000|2024-09-30 17:15:00|433|431|433|432|433|432|432|430|500
1727716800000|2024-09-30 17:20:00|434|433|435|433|435|433|434|432|1200
1727717100000|2024-09-30 17:25:00||434||433||434||433|100
1727717400000|2024-09-30 17:30:00|434|434|435|433|435|434|434|433|0
1727717700000|2024-09-30 17:35:00|434|434|434|433|435|434|434|433|0
1727718000000|2024-09-30 17:40:00|435|434|435|434|435|434|435|434|1000
1727718300000|2024-09-30 17:45:00|437|435|435|433|437|435|434|433|1300
1727718600000|2024-09-30 17:50:00|434|434|435|433|435|434|434|433|0
1727718900000|2024-09-30 17:55:00|436|434|435|434|436|434|435|433|400
1727719200000|2024-09-30 18:00:00||433||434||434||433|100
1727719500000|2024-09-30 18:05:00|434|433|433|432|435|434|432|430|1900
1727719800000|2024-09-30 18:10:00|434|431|432|430|434|432|432|430|500
1727720100000|2024-09-30 18:15:00|431|429|429|428|432|429|429|428|3100
1727720400000|2024-09-30 18:20:00|428|427|426|424|429|427|425|424|3300
1727720700000|2024-09-30 18:25:00|427|425|427|425|427|425|425|423|6200
1727721000000|2024-09-30 18:30:00|426|424|427|425|427|425|425|424|1700
1727721300000|2024-09-30 18:35:00|426|426|429|427|429|427|426|426|100
1727721600000|2024-09-30 18:40:00|428|428|429|427|430|428|428|426|400
1727721900000|2024-09-30 18:45:00|428||428||429||428||0
1727722200000|2024-09-30 18:50:00|429|426|429|428|429|428|427|426|2200
1727722500000|2024-09-30 18:55:00|428|427|430|428|430|428|428|427|100
1727722800000|2024-09-30 19:00:00|429|426|430|428|430|428|427|426|2300
1727723100000|2024-09-30 19:05:00|429|427|429|428|430|428|429|427|200
1727723400000|2024-09-30 19:10:00|428|426|427|425|428|427|426|425|800
1727723700000|2024-09-30 19:15:00|426|426|427|425|428|426|426|425|200
1727724000000|2024-09-30 19:20:00|426|426|428|426|428|426|426|425|900
1727724300000|2024-09-30 19:25:00|427|427|429|427|429|428|427|426|2100
1727724600000|2024-09-30 19:30:00|428|426|428|427|428|427|427|426|600
1727724900000|2024-09-30 19:35:00||426||427||427||426|1900
1727725200000|2024-09-30 19:40:00|||||||||300
1727725500000|2024-09-30 19:45:00|429|428|428|426|429|428|427|425|5300
1727725800000|2024-09-30 19:50:00|427|425|427|425|427|426|426|425|2400
1727726100000|2024-09-30 19:55:00|428|426|427|425|429|427|426|425|1900
1727789400000|2024-10-01 13:30:00|432|428|424|422|434|430|423|421|10500
1727789700000|2024-10-01 13:35:00|423|421|420|419|424|422|420|419|2400
1727790000000|2024-10-01 13:40:00|419|418|417|415|419|418|415|413|26200
1727790300000|2024-10-01 13:45:00|416|414|418|417|419|418|413|411|8500
1727790600000|2024-10-01 13:50:00|419|418|417|416|419|418|417|416|2700
1727790900000|2024-10-01 13:55:00|416|415|419|417|419|417|416|415|2600
1727791200000|2024-10-01 14:00:00|418|415|419|417|420|418|416|415|9100
1727791500000|2024-10-01 14:05:00|418|416|413|411|419|416|413|411|8900
1727791800000|2024-10-01 14:10:00|412|410|410|409|414|413|410|409|8500
1727792100000|2024-10-01 14:15:00|409|408|412|410|412|410|409|408|7500
1727792400000|2024-10-01 14:20:00|411|411|413|411|416|414|411|410|9500
1727792700000|2024-10-01 14:25:00|412|412|411|410|413|412|411|410|2600
1727793000000|2024-10-01 14:30:00|410|409|410|408|411|409|408|407|6100
1727793300000|2024-10-01 14:35:00|409|407|409|408|410|408|408|407|1300
1727793600000|2024-10-01 14:40:00|410|407|409|408|411|409|409|407|1600
1727793900000|2024-10-01 14:45:00|410|407|409|408|410|408|408|407|2200
1727794200000|2024-10-01 14:50:00|408|407|409|407|409|407|408|407|400
1727794500000|2024-10-01 14:55:00|408|408|408|407|410|408|408|407|3300
1727794800000|2024-10-01 15:00:00|409|406|405|404|409|407|405|404|4400
1727795100000|2024-10-01 15:05:00|406|405|404|403|406|405|403|402|2400
1727795400000|2024-10-01 15:10:00|403|402|405|404|405|404|403|402|5100
1727795700000|2024-10-01 15:15:00|406|403|406|404|406|405|404|403|5500
1727796000000|2024-10-01 15:20:00|405|405|405|404|406|405|405|404|5900
1727796300000|2024-10-01 15:25:00|406|403|406|405|406|405|404|403|2500
1727796600000|2024-10-01 15:30:00|407|406|408|407|408|407|406|405|5300
1727796900000|2024-10-01 15:35:00|409|408|411|409|411|409|408|407|13900
1727797200000|2024-10-01 15:40:00|410|410|410|408|412|410|409|408|5800
1727797500000|2024-10-01 15:45:00|409|407|409|408|410|409|408|407|1300
1727797800000|2024-10-01 15:50:00|410|409|409|407|411|409|409|407|2900
1727798100000|2024-10-01 15:55:00|410|408|409|407|410|408|408|407|6100
1727798400000|2024-10-01 16:00:00|410|408|412|410|413|411|409|408|0
1727798700000|2024-10-01 16:05:00|413|411|411|410|413|411|410|409|200
1727799000000|2024-10-01 16:10:00|410|408|411|409|412|410|410|408|4000
1727799300000|2024-10-01 16:15:00|410|408|410|408|411|409|410|408|0
1727799600000|2024-10-01 16:20:00|409|407|410|408|410|408|408|407|300
1727799900000|2024-10-01 16:25:00|409|407|410|408|410|409|409|407|1300
1727800200000|2024-10-01 16:30:00|409|407|409|407|410|409|407|406|2800
1727800500000|2024-10-01 16:35:00|408|408|408|406|410|408|407|406|200
1727800800000|2024-10-01 16:40:00|407||407||408||407||3600
1727801100000|2024-10-01 16:45:00|408|407|407|406|410|408|407|406|8900
1727801400000|2024-10-01 16:50:00|408|407|409|407|409|407|408|406|1300
1727801700000|2024-10-01 16:55:00|408||409||409||408||11400
1727802000000|2024-10-01 17:00:00|408|406|407|406|409|406|407|406|100
1727802300000|2024-10-01 17:05:00|408|405|406|405|408|406|406|405|3200
1727802600000|2024-10-01 17:10:00|405|404|405|404|406|405|405|404|3200
1727802900000|2024-10-01 17:15:00|404|403|403|402|404|403|403|402|700
1727803200000|2024-10-01 17:20:00|404|403|403|402|404|403|403|402|4700
1727803500000|2024-10-01 17:25:00|404|403|403|402|404|403|403|402|12900
1727803800000|2024-10-01 17:30:00|404|403|406|404|406|405|404|403|7800
1727804100000|2024-10-01 17:35:00|405|403|404|402|406|404|404|402|3400
1727804400000|2024-10-01 17:40:00|403|403|405|403|405|403|403|403|300
1727804700000|2024-10-01 17:45:00|404||405||405||404||100
1727805000000|2024-10-01 17:50:00|406|404|406|404|406|404|406|403|900
1727805300000|2024-10-01 17:55:00|405|405|404|403|406|405|404|403|1000
1727805600000|2024-10-01 18:00:00|405|404|407|405|407|405|404|404|1700
1727806200000|2024-10-01 18:10:00|408|406|408|407|409|407|408|406|3200
1727806500000|2024-10-01 18:15:00|409|406|406|404|409|406|405|404|2800
1727806800000|2024-10-01 18:20:00|407|405|409|407|409|407|407|404|6500
1727807100000|2024-10-01 18:25:00|408|406|409|407|410|408|408|406|1500
1727807400000|2024-10-01 18:30:00|410|408|408|407|410|408|408|407|2800
1727807700000|2024-10-01 18:35:00|407|406|406|405|408|406|406|404|2200
1727808000000|2024-10-01 18:40:00|405|404|406|404|406|405|405|404|6100
1727808300000|2024-10-01 18:45:00|405|405|405|404|406|405|405|404|800
1727808600000|2024-10-01 18:50:00|406|403|404|403|406|403|404|403|6500
1727808900000|2024-10-01 18:55:00|405|404|404|403|405|404|404|403|3700
1727809200000|2024-10-01 19:00:00|405|404|405|403|405|404|404|403|2200
1727809500000|2024-10-01 19:05:00|404|404|405|404|406|404|404|403|2900
1727809800000|2024-10-01 19:10:00|406||406||406||405||600
1727810100000|2024-10-01 19:15:00|405|403|405|404|406|404|404|403|2200
1727810400000|2024-10-01 19:20:00|406|405|406|405|406|405|405|404|900
1727810700000|2024-10-01 19:25:00|407|404|406|405|407|405|406|404|700
1727811000000|2024-10-01 19:30:00|405|404|401|400|405|404|400|399|7300
1727811300000|2024-10-01 19:35:00|400|399|401|400|401|400|400|399|3600
1727811600000|2024-10-01 19:40:00|400|399|401|400|401|400|400|399|2900
1727811900000|2024-10-01 19:45:00|||||||||4000
1727812200000|2024-10-01 19:50:00|400|399|400|399|400|399|400|399|4000
1727812500000|2024-10-01 19:55:00|401|400|402|400|402|400|400|399|9300
1727875800000|2024-10-02 13:30:00|401|398|399|397|401|398|396|394|5000
1727876100000|2024-10-02 13:35:00|398|398|395|394|400|398|393|392|15800
1727876400000|2024-10-02 13:40:00|396|395|395|394|397|396|395|393|7200
1727876700000|2024-10-02 13:45:00|396|395|403|402|404|402|396|394|2500
1727877000000|2024-10-02 13:50:00|404|403|402|400|404|403|401|400|800
1727877300000|2024-10-02 13:55:00|403|401|403|402|405|404|402|400|300
1727877600000|2024-10-02 14:00:00|404|403|405|403|407|406|404|402|2200
1727877900000|2024-10-02 14:05:00|406|404|407|405|407|406|404|403|700
1727878200000|2024-10-02 14:10:00|406|406|404|403|406|406|404|403|3300
1727878500000|2024-10-02 14:15:00|403|402|407|406|407|406|403|402|1900
1727878800000|2024-10-02 14:20:00|408|405|407|406|412|410|406|405|7000
1727879100000|2024-10-02 14:25:00|406|405|409|407|409|408|406|405|2200
1727879400000|2024-10-02 14:30:00|408|406|411|408|412|410|408|406|2900
1727879700000|2024-10-02 14:35:00|410|409|409|408|411|409|409|407|1500
1727880000000|2024-10-02 14:40:00|410|409|409|408|410|409|409|408|1900
1727880300000|2024-10-02 14:45:00|410|409|412|410|412|410|409|407|2900
1727880600000|2024-10-02 14:50:00|411|409|408|407|412|410|408|407|2800
1727880900000|2024-10-02 14:55:00|407|406|409|407|410|408|407|406|2400
1727881200000|2024-10-02 15:00:00|408|406|409|408|409|408|408|406|2500
1727881500000|2024-10-02 15:05:00|410|409|408|406|410|409|406|405|7100
1727881800000|2024-10-02 15:10:00|407|407|407|406|407|407|407|405|200
1727882100000|2024-10-02 15:15:00|408|407|411|410|411|410|408|407|2300
1727882400000|2024-10-02 15:20:00|410|409|411|410|411|410|410|409|3500
1727882700000|2024-10-02 15:25:00|412|411|412|411|412|411|412|411|1900
1727883000000|2024-10-02 15:30:00|413|412|415|414|415|414|413|411|5400
1727883300000|2024-10-02 15:35:00|417|415|416|414|417|415|415|414|2000
1727883600000|2024-10-02 15:40:00|415|413|416|415|416|415|415|413|1000
1727883900000|2024-10-02 15:45:00|418|414|419|418|419|418|417|414|13600
1727884200000|2024-10-02 15:50:00|418|417|419|418|419|418|418|416|2300
1727884500000|2024-10-02 15:55:00|418|417|422|420|422|420|418|417|3900
1727884800000|2024-10-02 16:00:00|421|419|421|420|422|421|420|419|7600
1727885100000|2024-10-02 16:05:00|420|419|420|418|420|420|420|418|2300
1727885400000|2024-10-02 16:10:00|419|417|420|419|420|419|419|417|8400
1727885700000|2024-10-02 16:15:00|419|418|419|417|420|419|419|417|1900
1727886000000|2024-10-02 16:20:00|418|418|424|423|425|423|418|417|4600
1727886300000|2024-10-02 16:25:00|425|424|428|426|428|426|424|423|5300
1727886600000|2024-10-02 16:30:00|427|425|426|425|428|426|426|424|1400
1727886900000|2024-10-02 16:35:00|427|426|427|425|428|426|426|424|2000
1727887200000|2024-10-02 16:40:00|426|424|424|423|426|424|424|423|4300
1727887500000|2024-10-02 16:45:00|425|424|425|423|425|424|423|422|2100
1727887800000|2024-10-02 16:50:00|426|424|426|425|427|426|425|424|2700
1727888100000|2024-10-02 16:55:00|425|424|423|421|425|424|421|420|4700
1727888400000|2024-10-02 17:00:00|422|422|421|420|424|422|421|419|2900
1727888700000|2024-10-02 17:05:00|422|421|422|420|424|422|422|420|2800
1727889000000|2024-10-02 17:10:00|421|421|421|420|421|421|421|420|1100
1727889300000|2024-10-02 17:15:00|420|419|421|420|422|420|420|418|2600
1727889600000|2024-10-02 17:20:00|422|419|422|420|422|421|421|419|2100
1727889900000|2024-10-02 17:25:00|421|421|421|420|422|421|421|420|0
1727890200000|2024-10-02 17:30:00|420|419|419|417|422|420|418|417|6800
1727890500000|2024-10-02 17:35:00|418|418|420|419|420|419|418|417|5300
1727890800000|2024-10-02 17:40:00|419|418|420|418|420|418|419|418|4000
1727891100000|2024-10-02 17:45:00|419|419|422|420|422|420|419|419|400
1727891400000|2024-10-02 17:50:00|421|421|423|422|423|422|421|421|600
1727891700000|2024-10-02 17:55:00|424|423|424|423|424|423|423|423|1400
1727892000000|2024-10-02 18:00:00|423|422|423|422|423|422|423|422|2300
1727892300000|2024-10-02 18:05:00|422|421|421|419|423|421|420|419|3400
1727892600000|2024-10-02 18:10:00|422|420|419|418|422|420|419|418|300
1727892900000|2024-10-02 18:15:00|420|419|419|418|421|420|419|417|1600
1727893200000|2024-10-02 18:20:00|418|417|423|422|424|422|418|416|4900
1727893500000|2024-10-02 18:25:00|424|421|423|421|424|421|421|420|900
1727893800000|2024-10-02 18:30:00|422|420|423|421|424|422|422|420|1300
1727894100000|2024-10-02 18:35:00|422|420|422|421|422|421|422|420|200
1727894400000|2024-10-02 18:40:00|423|420|424|422|424|422|423|420|3800
1727894700000|2024-10-02 18:45:00|423|421|421|419|423|421|421|419|100
1727895000000|2024-10-02 18:50:00|420|418|418|417|421|418|418|416|1100
1727895300000|2024-10-02 18:55:00|419|418|420|418|420|419|419|417|1500
1727895600000|2024-10-02 19:00:00|419|419|420|418|421|419|419|418|1500
1727895900000|2024-10-02 19:05:00|419||419||420||419||200
1727896200000|2024-10-02 19:10:00|420||419||420||419||0
1727896500000|2024-10-02 19:15:00|418|417|418|417|419|417|418|416|500
1727896800000|2024-10-02 19:20:00|419|418|418|417|419|418|418|417|500
1727897100000|2024-10-02 19:25:00|419|418|418|416|419|418|418|416|500
1727897400000|2024-10-02 19:30:00|417|417|417|415|417|417|416|415|3100
1727897700000|2024-10-02 19:35:00|416|416|419|417|419|417|416|415|4500
1727898000000|2024-10-02 19:40:00|418|416|416|415|418|416|416|415|5100
1727898300000|2024-10-02 19:45:00|417|416|418|417|419|417|416|415|1100
1727898600000|2024-10-02 19:50:00|417|416|418|417|418|417|417|416|600
1727898900000|2024-10-02 19:55:00|417|416|418|415|418|417|417|415|17900
1727962200000|2024-10-03 13:30:00|414|409|414|412|417|414|413|409|200
1727962500000|2024-10-03 13:35:00|413|411|412|410|415|413|411|410|2300
1727962800000|2024-10-03 13:40:00|411|411|413|411|414|412|411|410|1400
1727963100000|2024-10-03 13:45:00|414|412|413|411|415|414|412|410|5600
1727963400000|2024-10-03 13:50:00|412|412|413|411|414|412|411|410|2200
1727963700000|2024-10-03 13:55:00|412|410|415|413|415|413|412|410|700
1727964000000|2024-10-03 14:00:00|414|414|416|414|416|415|414|412|3100
1727964300000|2024-10-03 14:05:00|417|415|417|415|419|417|416|414|1300
1727964600000|2024-10-03 14:10:00|416|416|411|410|417|416|411|409|2900
1727964900000|2024-10-03 14:15:00|412|409|411|409|413|412|411|409|5500
1727965200000|2024-10-03 14:20:00|410|408|409|407|411|409|409|407|2500
1727965500000|2024-10-03 14:25:00|408|408|410|408|410|409|408|407|2900
1727965800000|2024-10-03 14:30:00|411|409|413|411|414|412|411|408|3900
1727966100000|2024-10-03 14:35:00|412|412|412|410|412|412|411|410|300
1727966400000|2024-10-03 14:40:00|411|411|412|410|412|411|410|408|1500
1727966700000|2024-10-03 14:45:00|411|409|412|410|412|411|411|409|700
1727967000000|2024-10-03 14:50:00|411|411|411|409|412|411|410|408|200
1727967300000|2024-10-03 14:55:00|410|408|409|407|411|410|408|407|3500
1727967600000|2024-10-03 15:00:00|408|408|408|407|408|408|408|406|2000
1727967900000|2024-10-03 15:05:00|409|406|409|407|410|408|408|406|1100
1727968200000|2024-10-03 15:10:00|408|406|412|410|412|411|408|406|4400
1727968500000|2024-10-03 15:15:00|411|411|411|409|412|411|410|409|1600
1727968800000|2024-10-03 15:20:00|410|408|412|411|412|411|410|408|500
1727969100000|2024-10-03 15:25:00|411|410|412|411|412|411|411|409|0
1727969400000|2024-10-03 15:30:00|413|410|413|411|414|412|412|410|5300
1727969700000|2024-10-03 15:35:00|412|410|412|410|413|411|411|410|200
1727970000000|2024-10-03 15:40:00||411||411||411||411|1300
1727970300000|2024-10-03 15:45:00|413|412|413|411|413|412|412|411|1400
1727970600000|2024-10-03 15:50:00|414|412|413|412|415|413|413|411|3600
1727970900000|2024-10-03 15:55:00|415|411|415|413|415|413|413|411|0
1727971200000|2024-10-03 16:00:00|414|412|414|412|415|412|414|412|0
1727971500000|2024-10-03 16:05:00|413|411|413|411|414|412|413|411|300
1727971800000|2024-10-03 16:10:00|414|412|413|411|414|412|412|411|0
1727972100000|2024-10-03 16:15:00||412||411||412||411|0
1727972400000|2024-10-03 16:20:00|412|412|413|411|413|412|412|411|1500
1727972700000|2024-10-03 16:25:00|412|412|412|410|413|412|411|410|900
1727973000000|2024-10-03 16:30:00|411|409|411|409|412|409|410|408|1700
1727973300000|2024-10-03 16:35:00|412|410|414|412|414|412|412|410|400
1727973600000|2024-10-03 16:40:00|413|411|412|410|414|411|412|410|2100
1727973900000|2024-10-03 16:45:00|411|411|409|408|412|411|409|408|3400
1727974200000|2024-10-03 16:50:00|408|407|409|408|409|408|408|407|3800
1727974500000|2024-10-03 16:55:00|410|409|410|408|411|409|409|408|100
1727974800000|2024-10-03 17:00:00|409|407|408|407|410|407|408|406|2000
1727975100000|2024-10-03 17:05:00|409|408|411|409|411|410|409|407|2600
1727975400000|2024-10-03 17:10:00|410|410|411|409|413|411|410|409|400
1727975700000|2024-10-03 17:15:00|410|410|412|410|412|411|410|410|0
1727976000000|2024-10-03 17:20:00|413|411|414|412|415|414|412|410|1600
1727976300000|2024-10-03 17:25:00|415|413|413|411|415|413|413|411|300
1727976600000|2024-10-03 17:30:00|414|412|414|412|415|413|413|411|0
1727976900000|2024-10-03 17:35:00|413|411|413|411|414|412|413|411|100
1727977200000|2024-10-03 17:40:00|414|412|414|413|415|413|412|410|1900
1727977500000|2024-10-03 17:45:00|415|412|413|411|415|413|413|411|100
1727977800000|2024-10-03 17:50:00|414|412|415|413|415|413|414|411|100
1727978100000|2024-10-03 17:55:00|414|414|415|413|415|414|414|413|0
1727978400000|2024-10-03 18:00:00|414|414|414|413|415|414|414|412|300
1727978700000|2024-10-03 18:05:00|415|412|415|413|415|413|415|412|600
1727979000000|2024-10-03 18:10:00||414||413||414||413|0
1727979300000|2024-10-03 18:15:00|416|414|416|415|416|415|415|413|0
1727979600000|2024-10-03 18:20:00|417|416|417|415|417|416|416|414|1400
1727979900000|2024-10-03 18:25:00|416|414|416|415|417|415|416|414|600
1727980200000|2024-10-03 18:30:00|415|414|416|415|416|415|415|413|1700
1727980500000|2024-10-03 18:35:00|417|416|417|416|417|416|416|416|100
1727980800000|2024-10-03 18:40:00|418|417|419|417|419|418|418|416|2900
1727981100000|2024-10-03 18:45:00|418|418|418|416|419|418|418|416|500
1727981400000|2024-10-03 18:50:00|417|417|417|416|418|417|417|415|500
1727981700000|2024-10-03 18:55:00|416|415|416|414|417|416|416|414|200
1727982000000|2024-10-03 19:00:00|417|415|417|415|417|416|416|414|0
1727982300000|2024-10-03 19:05:00|418|416|418|416|418|417|417|416|100
1727982600000|2024-10-03 19:10:00|417|417|420|418|420|419|417|416|2100
1727982900000|2024-10-03 19:15:00|419|419|420|418|420|419|419|418|200
1727983200000|2024-10-03 19:20:00|419|419|420|418|420|419|419|418|0
1727983500000|2024-10-03 19:25:00||419||418||419||418|0
1727983800000|2024-10-03 19:30:00|421|419|421|419|421|420|420|418|1100
1727984100000|2024-10-03 19:35:00|420|418|421|419|421|419|420|418|0
1727984400000|2024-10-03 19:40:00|420|418|420|419|421|419|419|417|400
1727984700000|2024-10-03 19:45:00|421|420|420|419|422|421|420|419|6500
1727985000000|2024-10-03 19:50:00|419|417|419|418|419|418|418|417|500
1727985300000|2024-10-03 19:55:00|420|419|422|417|422|420|419|417|8200
1728048600000|2024-10-04 13:30:00|432|430|430|427|432|430|425|423|10800
1728048900000|2024-10-04 13:35:00|432|428|432|430|435|433|431|427|5800
1728049200000|2024-10-04 13:40:00|431|431|435|432|436|435|431|430|19900
1728049500000|2024-10-04 13:45:00|434|433|435|432|435|434|432|430|6000
1728049800000|2024-10-04 13:50:00|434|433|432|429|435|434|432|429|2900
1728050100000|2024-10-04 13:55:00|433|430|431|428|434|432|430|428|5700
1728050400000|2024-10-04 14:00:00|430|429|430|427|431|429|428|426|7500
1728050700000|2024-10-04 14:05:00|429|428|428|425|432|431|427|425|4600
1728051000000|2024-10-04 14:10:00|427|426|427|425|428|427|426|425|4900
1728051300000|2024-10-04 14:15:00|428|426|428|426|428|427|427|425|700
1728051600000|2024-10-04 14:20:00|427|425|425|423|428|425|424|423|9800
1728051900000|2024-10-04 14:25:00|424|422|423|421|425|422|422|420|4400
1728052200000|2024-10-04 14:30:00|422|422|423|422|424|423|422|422|1300
1728052500000|2024-10-04 14:35:00|422|421|421|420|423|421|421|420|8600
1728052800000|2024-10-04 14:40:00|422|421|422|420|424|422|422|420|6100
1728053100000|2024-10-04 14:45:00|423|421|424|422|424|422|421|420|2800
1728053400000|2024-10-04 14:50:00|425|423|427|425|427|426|424|422|4600
1728053700000|2024-10-04 14:55:00|426|424|427|425|427|425|426|424|2600
1728054000000|2024-10-04 15:00:00|428|426|430|429|430|429|428|426|2500
1728054300000|2024-10-04 15:05:00|431|430|433|431|434|433|431|429|17900
1728054600000|2024-10-04 15:10:00|434|432|432|430|434|432|429|428|900
1728054900000|2024-10-04 15:15:00|431|429|432|430|432|431|430|429|3400
1728055200000|2024-10-04 15:20:00|431|431|429|427|432|431|428|427|100
1728055500000|2024-10-04 15:25:00|428|428|429|427|430|428|427|426|8300
1728055800000|2024-10-04 15:30:00|428|426|428|426|429|427|427|426|2800
1728056100000|2024-10-04 15:35:00|429|427|429|428|430|429|429|426|100
1728056400000|2024-10-04 15:40:00|430|429|431|428|432|430|430|428|4900
1728056700000|2024-10-04 15:45:00|430|429|430|428|432|430|430|428|1700
1728057000000|2024-10-04 15:50:00|431|427|432|430|432|431|429|427|2600
1728057300000|2024-10-04 15:55:00|431|431|432|430|432|431|431|429|6200
1728057600000|2024-10-04 16:00:00|431|431|432|430|432|431|431|430|0
1728057900000|2024-10-04 16:05:00|431|431|431|430|432|431|431|430|600
1728058200000|2024-10-04 16:10:00|432|431|432|430|432|431|432|430|0
1728058500000|2024-10-04 16:15:00|433|431|432|430|433|432|431|430|4900
1728058800000|2024-10-04 16:20:00|431|429|433|431|433|432|431|429|1500
1728059100000|2024-10-04 16:25:00|432|432|434|432|434|433|432|431|4200
1728059400000|2024-10-04 16:30:00|433|433|435|434|435|434|433|432|1200
1728059700000|2024-10-04 16:35:00|437|435|438|436|438|436|436|434|5200
1728060000000|2024-10-04 16:40:00|437|435|439|437|439|437|436|434|7500
1728060300000|2024-10-04 16:45:00|438|436|438|436|439|437|437|435|6200
1728060600000|2024-10-04 16:50:00|437|437|438|436|438|437|437|435|300
1728060900000|2024-10-04 16:55:00|437|437|438|437|438|437|437|435|800
1728061200000|2024-10-04 17:00:00|437|436|438|436|438|437|436|434|2100
1728061500000|2024-10-04 17:05:00|437|437|439|437|439|438|437|436|4500
1728061800000|2024-10-04 17:10:00|438|438|438|437|438|438|438|436|13200
1728062100000|2024-10-04 17:15:00|437|436|437|435|438|437|437|435|100
1728062400000|2024-10-04 17:20:00|438|436|437|435|438|436|436|434|5000
1728062700000|2024-10-04 17:25:00|436|434|435|433|437|434|434|433|800
1728063000000|2024-10-04 17:30:00|434|434|435|433|436|434|434|433|200
1728063300000|2024-10-04 17:35:00|434|431|435|433|435|433|433|431|5800
1728063600000|2024-10-04 17:40:00|434|432|436|435|437|435|434|432|2800
1728063900000|2024-10-04 17:45:00|437|434|436|434|437|435|436|434|100
1728064200000|2024-10-04 17:50:00|435|433|434|433|436|433|433|432|700
1728064500000|2024-10-04 17:55:00|435|432|433|432|435|433|433|432|0
1728064800000|2024-10-04 18:00:00|434|433|435|433|435|433|433|432|2000
1728065100000|2024-10-04 18:05:00|434|432|435|433|436|434|434|432|100
1728065400000|2024-10-04 18:10:00|434|432|434|432|435|433|433|432|0
1728065700000|2024-10-04 18:15:00|433||433||434||433||0
1728066000000|2024-10-04 18:20:00|432|430|433|431|433|431|432|430|2700
1728066300000|2024-10-04 18:25:00|434|432|434|432|434|433|433|431|6700
1728066600000|2024-10-04 18:30:00|433|431|434|432|434|433|432|431|0
1728066900000|2024-10-04 18:35:00||433||432||433||432|0
1728067200000|2024-10-04 18:40:00||433||432||433||431|0
1728067500000|2024-10-04 18:45:00|433|433|433|431|434|433|433|431|300
1728067800000|2024-10-04 18:50:00|434|432|433|431|434|433|433|431|100
1728068100000|2024-10-04 18:55:00|434|432|434|432|434|432|433|431|0
1728068400000|2024-10-04 19:00:00|433|431|432|431|434|431|432|431|500
1728068700000|2024-10-04 19:05:00|433|429|432|430|433|430|431|429|5600
1728069000000|2024-10-04 19:10:00|431||432||432||431||200
1728069300000|2024-10-04 19:15:00|431|431|432|430|432|431|431|430|0
1728069600000|2024-10-04 19:20:00|433|431|433|432|433|432|432|430|2800
1728069900000|2024-10-04 19:25:00|432|431|432|430|433|431|432|430|9700
1728070200000|2024-10-04 19:30:00|431|429|431|430|432|430|430|428|2400
1728070500000|2024-10-04 19:35:00|432|429|431|430|432|430|430|428|3700
1728070800000|2024-10-04 19:40:00|430|429|430|429|431|429|430|428|5200
1728071100000|2024-10-04 19:45:00||428||428||429||428|1900
1728071400000|2024-10-04 19:50:00|429|429|429|427|429|429|429|427|5900
1728071700000|2024-10-04 19:55:00|430|428|433|427|433|430|430|427|12900
1728307800000|2024-10-07 13:30:00|435|431|434|431|440|437|432|430|16600
1728308100000|2024-10-07 13:35:00|433|430|432|430|435|432|431|428|6000
1728308400000|2024-10-07 13:40:00|431|429|433|430|435|434|431|429|7400
1728308700000|2024-10-07 13:45:00|432|431|437|435|437|436|432|430|7800
1728309000000|2024-10-07 13:50:00|436|434|434|433|437|435|433|431|7700
1728309300000|2024-10-07 13:55:00|436|434|433|431|437|435|432|431|3900
1728309600000|2024-10-07 14:00:00|434|432|434|432|434|433|432|430|11300
1728309900000|2024-10-07 14:05:00|436|431|434|432|436|435|433|431|9000
1728310200000|2024-10-07 14:10:00|435|433|436|434|438|436|435|432|6100
1728310500000|2024-10-07 14:15:00|437|435|438|436|439|437|435|433|1500
1728310800000|2024-10-07 14:20:00|437|437|440|438|440|439|437|436|1000
1728311100000|2024-10-07 14:25:00|439|437|440|439|440|439|439|437|14500
1728311400000|2024-10-07 14:30:00|439|438|438|437|440|439|438|437|9500
1728311700000|2024-10-07 14:35:00|439|438|440|439|440|439|439|437|4000
1728312000000|2024-10-07 14:40:00|441|440|442|440|442|441|441|439|5400
1728312300000|2024-10-07 14:45:00|441|439|441|439|442|440|440|438|3200
1728312600000|2024-10-07 14:50:00|442|440|444|442|444|443|442|440|7300
1728312900000|2024-10-07 14:55:00|445|443|445|444|448|446|445|443|11900
1728313200000|2024-10-07 15:00:00|446|445|435|433|446|445|435|433|9600
1728313500000|2024-10-07 15:05:00|436|434|433|431|436|434|430|428|10400
1728313800000|2024-10-07 15:10:00|432|430|434|432|435|433|432|430|0
1728314100000|2024-10-07 15:15:00|433|433|435|433|436|434|433|432|2200
1728314400000|2024-10-07 15:20:00|434|432|434|432|435|433|433|431|400
1728314700000|2024-10-07 15:25:00|433|431|433|432|434|433|432|430|1500
1728315000000|2024-10-07 15:30:00|434|431|433|430|434|433|429|428|6900
1728315300000|2024-10-07 15:35:00|432|431|431|429|433|432|431|429|2300
1728315600000|2024-10-07 15:40:00|432|430|431|429|432|430|429|428|1000
1728315900000|2024-10-07 15:45:00|430|428|427|425|431|429|426|425|1400
1728316200000|2024-10-07 15:50:00|426|426|428|427|429|427|426|425|2200
1728316500000|2024-10-07 15:55:00|429|428|429|428|430|429|428|426|900
1728316800000|2024-10-07 16:00:00|430|427|430|429|432|430|429|427|4200
1728317100000|2024-10-07 16:05:00|431|430|430|428|431|430|429|427|7200
1728317400000|2024-10-07 16:10:00|429|427|428|427|430|427|427|425|100
1728317700000|2024-10-07 16:15:00|429|426|430|427|431|429|428|426|100
1728318000000|2024-10-07 16:20:00|429|428|432|431|433|431|428|426|1300
1728318300000|2024-10-07 16:25:00|433|430|432|429|433|431|431|429|2000
1728318600000|2024-10-07 16:30:00|431|430|433|431|434|432|431|429|0
1728318900000|2024-10-07 16:35:00|434|432|431|430|434|432|431|430|1300
1728319200000|2024-10-07 16:40:00|432|429|432|429|433|431|431|429|1500
1728319500000|2024-10-07 16:45:00|431|430|431|429|432|431|430|429|1600
1728319800000|2024-10-07 16:50:00|430|430|431|430|432|430|430|429|0
1728320100000|2024-10-07 16:55:00|432||432||432||431||0
1728320400000|2024-10-07 17:00:00|431|429|431|429|432|429|430|429|200
1728320700000|2024-10-07 17:05:00|430|430|431|429|431|430|430|429|600
1728321000000|2024-10-07 17:10:00|430|427|429|428|431|428|429|427|2500
1728321300000|2024-10-07 17:15:00|430|427|428|426|430|427|427|426|0
1728321600000|2024-10-07 17:20:00|429|427|428|426|430|428|428|426|2300
1728321900000|2024-10-07 17:25:00|429|427|428|426|429|427|427|426|600
1728322200000|2024-10-07 17:30:00|427|425|427|425|428|426|426|425|5600
1728322500000|2024-10-07 17:35:00|426||427||427||426||0
1728322800000|2024-10-07 17:40:00|426|426|427|425|427|426|426|425|0
1728323100000|2024-10-07 17:45:00|426|426|426|425|427|426|426|425|0
1728323400000|2024-10-07 17:50:00|427||427||427||426||0
1728323700000|2024-10-07 17:55:00|426||427||427||426||200
1728324000000|2024-10-07 18:00:00|426|426|425|424|427|426|425|424|3400
1728324300000|2024-10-07 18:05:00|426|423|423|421|426|424|423|421|7600
1728324600000|2024-10-07 18:10:00|424|422|424|422|424|422|423|421|100
1728324900000|2024-10-07 18:15:00|423|423|423|422|424|423|423|422|700
1728325200000|2024-10-07 18:20:00|422|421|423|421|423|421|422|421|1500
1728325500000|2024-10-07 18:25:00|422|422|424|422|425|423|422|421|600
1728325800000|2024-10-07 18:30:00|423|421|421|420|423|421|420|419|2600
1728326100000|2024-10-07 18:35:00|420|419|421|419|422|420|420|419|2000
1728326400000|2024-10-07 18:40:00|422|420|420|419|422|420|420|419|800
1728326700000|2024-10-07 18:45:00|421|418|417|415|421|418|416|414|7300
1728327000000|2024-10-07 18:50:00|416|416|414|412|417|416|414|412|1500
1728327300000|2024-10-07 18:55:00|413|413|415|414|416|415|413|412|1500
1728327600000|2024-10-07 19:00:00|416|415|418|417|418|417|415|414|2000
1728327900000|2024-10-07 19:05:00|417|416|419|417|419|418|417|416|2400
1728328200000|2024-10-07 19:10:00|418|418|419|417|420|418|418|416|1300
1728328500000|2024-10-07 19:15:00|420|418|419|418|420|419|419|417|1500
1728328800000|2024-10-07 19:20:00|420|419|420|418|420|419|419|418|400
1728329100000|2024-10-07 19:25:00|419|419|421|419|421|419|419|418|0
1728329400000|2024-10-07 19:30:00|420|418|420|419|421|420|417|416|4200
1728329700000|2024-10-07 19:35:00|421|418|418|416|421|418|416|414|9900
1728330000000|2024-10-07 19:40:00|417|417|418|416|418|417|417|416|2500
1728330300000|2024-10-07 19:45:00|419|417|420|419|420|419|418|417|5900
1728330600000|2024-10-07 19:50:00|422|421|422|420|422|421|421|420|3000
1728330900000|2024-10-07 19:55:00|421|419|421|418|422|420|419|418|900
1728394200000|2024-10-08 13:30:00|416|415|414|412|416|415|412|410|9000
1728394500000|2024-10-08 13:35:00|415|413|416|414|417|415|414|413|5100
1728394800000|2024-10-08 13:40:00|415|413|416|414|419|417|414|413|9000
1728395100000|2024-10-08 13:45:00|415|413|415|413|415|414|413|412|5500
1728395400000|2024-10-08 13:50:00|414|414|415|414|417|416|414|413|1300
1728395700000|2024-10-08 13:55:00|416|415|419|417|419|417|415|413|2100
1728396000000|2024-10-08 14:00:00|421|418|423|421|424|423|420|417|6200
1728396300000|2024-10-08 14:05:00|424|422|424|423|424|423|421|420|6300
1728396600000|2024-10-08 14:10:00|423|422|419|418|424|423|419|418|10800
1728396900000|2024-10-08 14:15:00|418|417|420|418|420|418|417|416|1500
1728397200000|2024-10-08 14:20:00|421|419|419|418|421|420|419|417|900
1728397500000|2024-10-08 14:25:00|418|417|418|417|419|418|418|416|0
1728397800000|2024-10-08 14:30:00|417|416|418|417|418|417|417|416|14700
1728398100000|2024-10-08 14:35:00|419|418|419|417|419|418|417|416|10300
1728398400000|2024-10-08 14:40:00|418|418|419|417|419|418|418|416|600
1728398700000|2024-10-08 14:45:00|418|418|420|418|420|418|418|416|1200
1728399000000|2024-10-08 14:50:00|419|417|419|417|419|418|418|417|900
1728399300000|2024-10-08 14:55:00|420|418|421|419|422|421|420|417|2400
1728399600000|2024-10-08 15:00:00|420|420|421|420|424|422|420|419|1300
1728399900000|2024-10-08 15:05:00|420|419|420|418|420|419|419|418|600
1728400200000|2024-10-08 15:10:00|421|419|418|417|421|419|418|416|1300
1728400500000|2024-10-08 15:15:00||416||416||417||416|0
1728400800000|2024-10-08 15:20:00|417|417|416|415|417|417|416|415|0
1728401100000|2024-10-08 15:25:00|415|414|415|414|416|414|415|414|8100
1728401400000|2024-10-08 15:30:00|414|413|412|411|414|413|412|411|700
1728401700000|2024-10-08 15:35:00|411|410|410|409|411|410|409|408|7100
1728402000000|2024-10-08 15:40:00|411|408|409|407|411|408|408|407|3800
1728402300000|2024-10-08 15:45:00|410|408|411|410|412|410|410|408|1600
1728402600000|2024-10-08 15:50:00|412||412||412||411||300
1728402900000|2024-10-08 15:55:00|411|411|412|411|412|411|410|409|2900
1728403200000|2024-10-08 16:00:00|411|409|409|408|411|409|409|408|13500
1728403500000|2024-10-08 16:05:00|410||409||410||409||1600
1728403800000|2024-10-08 16:10:00|408|407|409|407|410|408|408|407|3500
1728404100000|2024-10-08 16:15:00|410|408|409|407|410|408|409|407|4300
1728404400000|2024-10-08 16:20:00|408|406|408|406|409|406|407|406|800
1728404700000|2024-10-08 16:25:00|407|407|409|407|409|408|407|407|6100
1728405000000|2024-10-08 16:30:00|408|408|409|408|409|408|408|407|300
1728405300000|2024-10-08 16:35:00|410|409|409|408|410|409|409|408|4600
1728405600000|2024-10-08 16:40:00|410|409|410|408|410|409|409|408|1900
1728405900000|2024-10-08 16:45:00|409|409|409|408|409|409|409|408|0
1728406200000|2024-10-08 16:50:00|||||||||100
1728406500000|2024-10-08 16:55:00|410|409|410|409|411|409|410|408|2600
1728406800000|2024-10-08 17:00:00|411|408|410|409|411|409|410|408|1600
1728407100000|2024-10-08 17:05:00|409|408|410|408|410|409|409|408|3500
1728407400000|2024-10-08 17:10:00|409|409|410|408|411|409|409|408|2100
1728407700000|2024-10-08 17:15:00|409||409||410||409||5000
1728408000000|2024-10-08 17:20:00|410||410||410||410||500
1728408300000|2024-10-08 17:25:00|409|409|410|408|410|409|409|408|500
1728408600000|2024-10-08 17:30:00||409||409||409||409|100
1728408900000|2024-10-08 17:35:00|411||410||411||410||200
1728409200000|2024-10-08 17:40:00|411|410|411|410|411|410|411|409|2500
1728409500000|2024-10-08 17:45:00|412|409|411|410|412|410|411|409|3700
1728409800000|2024-10-08 17:50:00|||||||||200
1728410100000|2024-10-08 17:55:00|412|411|412|411|412|411|412|410|300
1728410400000|2024-10-08 18:00:00|411|410|412|410|412|411|411|410|400
1728410700000|2024-10-08 18:05:00|||||||||4800
1728411000000|2024-10-08 18:10:00|411|411|411|410|411|411|411|410|500
1728411300000|2024-10-08 18:15:00|410|409|411|410|411|410|410|409|1800
1728411600000|2024-10-08 18:20:00|410|409|410|409|411|409|410|409|1000
1728411900000|2024-10-08 18:25:00|409|408|409|408|409|408|409|408|1100
1728412500000|2024-10-08 18:35:00|410|409|410|409|411|409|410|409|700
1728412800000|2024-10-08 18:40:00|411||410||411||410||0
1728413400000|2024-10-08 18:50:00|411|410|410|409|411|410|410|409|500
1728413700000|2024-10-08 18:55:00||408||408||409||408|1200
1728414000000|2024-10-08 19:00:00|409|409|410|408|410|409|409|408|1800
1728414300000|2024-10-08 19:05:00|409||409||410||409||900
1728414600000|2024-10-08 19:10:00|410|409|410|409|411|410|410|409|1200
1728415200000|2024-10-08 19:20:00|||||||||100
1728415500000|2024-10-08 19:25:00|411|410|412|411|412|411|411|410|1700
1728415800000|2024-10-08 19:30:00|411|410|411|410|412|410|410|409|4800
1728416100000|2024-10-08 19:35:00|410|409|413|412|414|413|410|409|9700
1728416400000|2024-10-08 19:40:00|412|410|411|409|412|410|411|409|1000
1728416700000|2024-10-08 19:45:00|410|408|410|408|410|408|410|408|400
1728417000000|2024-10-08 19:50:00|||||||||1900
1728417300000|2024-10-08 19:55:00|411|409|411|409|411|409|411|409|2200
1728480600000|2024-10-09 13:30:00|414|411|407|405|415|412|407|405|5200
1728480900000|2024-10-09 13:35:00|408|406|409|407|409|407|406|404|10100
1728481200000|2024-10-09 13:40:00|408|406|410|408|411|408|408|406|3900
1728481500000|2024-10-09 13:45:00|411|409|412|410|412|411|410|407|1400
1728481800000|2024-10-09 13:50:00|411|411|410|409|412|411|409|408|3500
1728482100000|2024-10-09 13:55:00|409|408|410|408|410|409|409|408|500
1728482400000|2024-10-09 14:00:00|411|409|411|409|412|410|410|408|8200
1728482700000|2024-10-09 14:05:00|412|410|410|409|412|410|408|407|1400
1728483000000|2024-10-09 14:10:00|411|410|410|408|412|411|409|408|1700
1728483300000|2024-10-09 14:15:00|411|409|409|407|411|409|408|406|4700
1728483600000|2024-10-09 14:20:00|410|408|408|406|410|408|407|406|300
1728483900000|2024-10-09 14:25:00|407|405|408|406|408|406|407|405|800
1728484200000|2024-10-09 14:30:00|407|405|407|406|408|406|407|405|1200
1728484500000|2024-10-09 14:35:00|408|405|408|406|408|406|406|405|2900
1728484800000|2024-10-09 14:40:00|407||408||408||407||100
1728485100000|2024-10-09 14:45:00|407|405|405|404|408|405|405|404|1600
1728485400000|2024-10-09 14:50:00|406|405|405|404|408|406|405|403|15800
1728485700000|2024-10-09 14:55:00|406|403|406|404|406|405|405|403|4900
1728486000000|2024-10-09 15:00:00|407|405|408|406|408|406|407|405|300
1728486300000|2024-10-09 15:05:00|409|407|409|407|409|408|408|406|1400
1728486600000|2024-10-09 15:10:00|408|408|410|408|410|408|408|407|3300
1728486900000|2024-10-09 15:15:00|409|407|409|408|409|408|408|406|300
1728487200000|2024-10-09 15:20:00|408|407|409|407|409|407|408|406|1800
1728487500000|2024-10-09 15:25:00|410|408|410|408|410|409|409|407|300
1728487800000|2024-10-09 15:30:00|411|409|411|410|411|410|411|408|0
1728488100000|2024-10-09 15:35:00|410|409|410|409|410|409|410|409|600
1728488400000|2024-10-09 15:40:00|411|410|411|410|412|410|410|409|4600
1728488700000|2024-10-09 15:45:00|412|411|413|411|414|412|411|411|5100
1728489000000|2024-10-09 15:50:00|412||413||413||412||0
1728489300000|2024-10-09 15:55:00|412|410|412|410|413|410|411|409|200
1728489600000|2024-10-09 16:00:00|411|409|409|408|412|410|409|408|1100
1728489900000|2024-10-09 16:05:00|408|406|409|407|409|408|408|406|6600
1728490200000|2024-10-09 16:10:00|408|406|408|406|409|407|407|406|5200
1728490500000|2024-10-09 16:15:00|407|405|407|405|408|406|407|405|700
1728490800000|2024-10-09 16:20:00|406||406||406||406||0
1728491100000|2024-10-09 16:25:00|407|406|408|406|408|406|407|405|600
1728491400000|2024-10-09 16:30:00|407|405|406|404|408|406|406|404|900
1728491700000|2024-10-09 16:35:00|407|405|407|406|408|406|407|404|200
1728492000000|2024-10-09 16:40:00|408|407|408|406|408|407|407|406|600
1728492300000|2024-10-09 16:45:00|407||408||408||407||0
1728492600000|2024-10-09 16:50:00|407|405|406|405|408|405|406|405|400
1728492900000|2024-10-09 16:55:00|407|406|408|406|408|406|407|405|1100
1728493200000|2024-10-09 17:00:00|407|405|407|405|408|406|406|405|0
1728493500000|2024-10-09 17:05:00|406||407||407||406||100
1728493800000|2024-10-09 17:10:00||406||405||406||405|400
1728494100000|2024-10-09 17:15:00|406||407||407||406||0
1728494400000|2024-10-09 17:20:00|406|406|407|405|407|406|406|405|100
1728494700000|2024-10-09 17:25:00|406|404|405|404|406|405|405|404|1700
1728495000000|2024-10-09 17:30:00|406|405|406|404|406|405|405|404|1800
1728495300000|2024-10-09 17:35:00|405|405|406|404|406|405|405|404|600
1728495600000|2024-10-09 17:40:00|||||||||100
1728495900000|2024-10-09 17:45:00||405||404||405||404|1700
1728496200000|2024-10-09 17:50:00|405|405|406|404|407|405|404|403|1500
1728496500000|2024-10-09 17:55:00|407|405|406|404|407|406|405|404|1000
1728496800000|2024-10-09 18:00:00|405|403|405|404|406|404|405|403|200
1728497100000|2024-10-09 18:05:00|404|403|405|403|405|403|404|403|500
1728497400000|2024-10-09 18:10:00|404|402|405|403|405|403|403|402|800
1728497700000|2024-10-09 18:15:00|404|404|405|403|405|404|404|403|1500
1728498000000|2024-10-09 18:20:00|404|404|405|404|405|404|404|404|1200
1728498300000|2024-10-09 18:25:00|406|403|405|403|406|404|405|403|500
1728498600000|2024-10-09 18:30:00|404||404||404||404||2600
1728498900000|2024-10-09 18:35:00|||||||||800
1728499200000|2024-10-09 18:40:00|||||||||5600
1728499500000|2024-10-09 18:45:00|403|402|402|401|403|402|402|401|9000
1728499800000|2024-10-09 18:50:00|||||||||1200
1728500100000|2024-10-09 18:55:00|401|400|401|400|402|400|401|400|5400
1728500400000|2024-10-09 19:00:00|402||401||402||401||5000
1728500700000|2024-10-09 19:05:00|||||||||1100
1728501000000|2024-10-09 19:10:00|400|399|399|398|400|399|399|398|12500
1728501300000|2024-10-09 19:15:00|400|399|400|399|400|399|399|398|14100
1728501600000|2024-10-09 19:20:00|399|398|399|398|399|398|399|398|3000
1728501900000|2024-10-09 19:25:00|||||||||3900
1728502200000|2024-10-09 19:30:00|400|399|401|400|401|400|400|398|3600
1728502500000|2024-10-09 19:35:00|400|399|400|398|400|399|400|398|7600
1728502800000|2024-10-09 19:40:00||399||399||399||399|6100
1728503100000|2024-10-09 19:45:00|399|398|398|397|399|398|398|397|9300
1728503400000|2024-10-09 19:50:00|399|398|400|399|401|399|399|398|4500
1728503700000|2024-10-09 19:55:00|406||406||406||406||8600
1728567000000|2024-10-10 13:30:00|404|400|394|392|404|400|393|392|9400
1728567300000|2024-10-10 13:35:00|393|393|399|397|399|397|393|392|12500
1728567600000|2024-10-10 13:40:00|398|396|396|394|399|397|395|394|1300
1728567900000|2024-10-10 13:45:00|395|395|394|393|396|395|393|391|4400
1728568200000|2024-10-10 13:50:00|393|391|395|393|396|394|393|391|400
1728568500000|2024-10-10 13:55:00|396|394|397|395|399|397|395|393|300
1728568800000|2024-10-10 14:00:00|398|396|399|396|401|399|397|395|7500
1728569100000|2024-10-10 14:05:00|398|397|400|398|400|398|397|395|2800
1728569400000|2024-10-10 14:10:00|401|399|400|399|402|400|400|398|4000
1728569700000|2024-10-10 14:15:00|401|400|400|398|402|400|400|398|1600
1728570000000|2024-10-10 14:20:00|399|397|400|398|400|398|399|397|4300
1728570300000|2024-10-10 14:25:00|399|399|402|400|402|400|399|399|2400
1728570600000|2024-10-10 14:30:00|401|399|399|398|402|399|399|398|12400
1728570900000|2024-10-10 14:35:00|400|399|399|397|400|399|398|397|2900
1728571200000|2024-10-10 14:40:00|398|398|400|398|400|398|398|398|3800
1728571500000|2024-10-10 14:45:00|399|397|398|397|400|398|398|397|1800
1728571800000|2024-10-10 14:50:00|399|398|398|397|400|398|398|397|1800
1728572100000|2024-10-10 14:55:00|399|398|401|400|401|400|398|398|3100
1728572400000|2024-10-10 15:00:00|400|399|400|398|401|400|399|398|1200
1728572700000|2024-10-10 15:05:00|401|399|402|401|403|401|401|398|1500
1728573000000|2024-10-10 15:10:00|403|400|403|401|403|402|402|400|400
1728573300000|2024-10-10 15:15:00|402|400|401|400|403|401|401|400|0
1728573600000|2024-10-10 15:20:00|400|399|401|400|403|401|400|399|800
1728573900000|2024-10-10 15:25:00|402|399|401|399|402|400|401|399|7100
1728574200000|2024-10-10 15:30:00|402|400|402|400|402|400|401|399|100
1728574500000|2024-10-10 15:35:00|401|401|402|401|403|402|401|400|1500
1728574800000|2024-10-10 15:40:00|403|402|403|401|403|402|402|400|1300
1728575100000|2024-10-10 15:45:00|402|400|404|402|404|403|402|400|3600
1728575400000|2024-10-10 15:50:00|403|403|402|400|404|403|402|400|0
1728575700000|2024-10-10 15:55:00|403|401|404|402|404|402|402|400|400
1728576000000|2024-10-10 16:00:00|405|403|406|404|406|405|404|402|2300
1728576300000|2024-10-10 16:05:00|405|403|403|402|406|404|403|402|2400
1728576600000|2024-10-10 16:10:00|404|403|404|402|404|403|403|402|1700
1728576900000|2024-10-10 16:15:00|403|403|404|402|404|403|403|402|400
1728577200000|2024-10-10 16:20:00|403|401|402|401|403|402|402|400|1400
1728577500000|2024-10-10 16:25:00|403|400|403|401|403|401|402|400|0
1728577800000|2024-10-10 16:30:00|402|400|401|400|403|400|401|400|200
1728578100000|2024-10-10 16:35:00|403|401|404|402|404|402|402|401|5300
1728578400000|2024-10-10 16:40:00|403|403|402|401|404|403|402|401|400
1728578700000|2024-10-10 16:45:00|403|400|403|401|403|401|401|400|200
1728579000000|2024-10-10 16:50:00|402|400|402|401|403|402|402|400|100
1728579300000|2024-10-10 16:55:00|401|400|400|399|402|401|400|399|700
1728579600000|2024-10-10 17:00:00|401|400|402|400|402|400|400|400|600
1728579900000|2024-10-10 17:05:00|401|399|399|398|402|399|399|398|15900
1728580200000|2024-10-10 17:10:00|400|399|400|398|401|399|400|398|400
1728580500000|2024-10-10 17:15:00|401|399|400|399|401|399|400|398|0
1728580800000|2024-10-10 17:20:00|401|400|401|400|401|400|401|400|5100
1728581100000|2024-10-10 17:25:00|402|401|400|399|402|401|400|399|7100
1728581400000|2024-10-10 17:30:00|||||||||900
1728581700000|2024-10-10 17:35:00|399|398|399|397|399|398|399|397|3600
1728582000000|2024-10-10 17:40:00|398|398|400|398|400|399|398|398|1300
1728582300000|2024-10-10 17:45:00|399|397|399|397|400|397|398|397|1000
1728582600000|2024-10-10 17:50:00|398|396|399|397|399|397|397|396|2700
1728582900000|2024-10-10 17:55:00|398|396|398|397|399|397|398|396|1300
1728583200000|2024-10-10 18:00:00|397|396|397|395|398|397|397|395|3400
1728583500000|2024-10-10 18:05:00|396|394|396|394|396|394|395|394|400
1728583800000|2024-10-10 18:10:00|397|395|397|395|397|395|396|395|100
1728584100000|2024-10-10 18:15:00|396|394|396|395|397|395|396|394|600
1728584400000|2024-10-10 18:20:00|397||397||397||396||0
1728584700000|2024-10-10 18:25:00|396|396|396|394|397|396|396|394|400
1728585000000|2024-10-10 18:30:00|397|395|398|396|398|396|396|394|700
1728585300000|2024-10-10 18:35:00|397|397|397|395|397|397|397|395|1400
1728585600000|2024-10-10 18:40:00|396|396|397|395|397|396|396|395|3200
1728585900000|2024-10-10 18:45:00|396|396|398|397|398|397|396|396|3900
1728586200000|2024-10-10 18:50:00|397|396|397|396|397|397|397|395|1600
1728586500000|2024-10-10 18:55:00|398|397|398|397|398|397|397|396|1100
1728586800000|2024-10-10 19:00:00|397|396|398|396|398|397|397|396|800
1728587100000|2024-10-10 19:05:00|397||397||397||397||900
1728587400000|2024-10-10 19:10:00|398|397|398|396|398|397|398|396|100
1728587700000|2024-10-10 19:15:00||397||396||397||396|100
1728588000000|2024-10-10 19:20:00|399|397|399|397|399|397|398|397|2700
1728588300000|2024-10-10 19:25:00|398||399||399||398||5200
1728588600000|2024-10-10 19:30:00|398|396|397|396|398|396|397|396|3200
1728588900000|2024-10-10 19:35:00|398|397|398|397|398|397|398|397|200
1728589200000|2024-10-10 19:40:00|399|398|399|398|399|398|399|398|2000
1728589500000|2024-10-10 19:45:00|400|399|400|399|400|399|400|399|3800
1728589800000|2024-10-10 19:50:00|401|400|401|400|401|400|401|400|3500
1728590100000|2024-10-10 19:55:00|402|401|402|400|402|401|401|400|9700
1728653400000|2024-10-11 13:30:00|410|402|412|410|415|413|407|402|11400
1728653700000|2024-10-11 13:35:00|413|411|411|409|413|411|410|409|13500
1728654000000|2024-10-11 13:40:00|410|408|412|410|414|412|409|408|9400
1728654300000|2024-10-11 13:45:00|411|409|413|412|414|412|411|409|200
1728654600000|2024-10-11 13:50:00|412|411|416|415|417|415|411|410|7400
1728654900000|2024-10-11 13:55:00|417|416|416|414|417|416|416|414|7100
1728655200000|2024-10-11 14:00:00|415|413|417|415|417|416|415|413|2800
1728655500000|2024-10-11 14:05:00|418|414|418|417|418|417|418|414|4400
1728655800000|2024-10-11 14:10:00|417|416|417|416|418|417|416|415|4000
1728656100000|2024-10-11 14:15:00|418|417|420|418|420|419|417|416|7000
1728656400000|2024-10-11 14:20:00|419|417|417|415|420|417|417|415|800
1728656700000|2024-10-11 14:25:00|416|414|415|414|416|415|415|414|200
1728657000000|2024-10-11 14:30:00|416|413|416|415|416|415|416|413|1900
1728657300000|2024-10-11 14:35:00|417|416|418|416|418|417|416|415|9200
1728657600000|2024-10-11 14:40:00|419|417|418|416|419|418|417|416|9900
1728657900000|2024-10-11 14:45:00|417|415|418|416|418|417|417|415|4200
1728658200000|2024-10-11 14:50:00|417|417|418|416|418|417|417|416|2200
1728658500000|2024-10-11 14:55:00|419|417|420|418|420|418|419|416|900
1728658800000|2024-10-11 15:00:00|419|420|422|420|422|421|419|419|11600
1728659100000|2024-10-11 15:05:00|421|421|423|421|423|422|421|420|24100
1728659400000|2024-10-11 15:10:00|424|422|424|422|424|423|422|421|7000
1728659700000|2024-10-11 15:15:00|423|423|422|420|424|423|421|420|3200
1728660000000|2024-10-11 15:20:00|423|421|421|420|423|421|421|420|500
1728660300000|2024-10-11 15:25:00|422|421|423|421|423|421|421|420|1600
1728660600000|2024-10-11 15:30:00|422|420|421|419|423|421|420|418|1900
1728660900000|2024-10-11 15:35:00|420|420|421|420|422|420|420|419|800
1728661200000|2024-10-11 15:40:00|422|421|422|420|423|421|421|420|100
1728661500000|2024-10-11 15:45:00|423|421|422|420|423|421|422|420|0
1728661800000|2024-10-11 15:50:00|421|421|422|420|422|421|421|420|1500
1728662100000|2024-10-11 15:55:00|423|421|423|421|423|421|422|420|300
1728662400000|2024-10-11 16:00:00|422|422|422|420|423|422|422|420|100
1728662700000|2024-10-11 16:05:00||421||421||421||421|100
1728663000000|2024-10-11 16:10:00|421|420|422|420|422|421|421|420|900
1728663300000|2024-10-11 16:15:00|421|421|423|422|424|423|421|420|10700
1728663600000|2024-10-11 16:20:00|424|421|424|423|424|423|424|421|1100
1728663900000|2024-10-11 16:25:00|423|422|424|423|424|423|423|421|1400
1728664200000|2024-10-11 16:30:00|423|422|423|421|423|423|422|421|6500
1728664500000|2024-10-11 16:35:00|422|422|423|421|423|422|422|421|1100
1728664800000|2024-10-11 16:40:00||422||421||422||421|100
1728665100000|2024-10-11 16:45:00||422||421||422||421|500
1728665400000|2024-10-11 16:50:00|422|420|422|420|422|420|421|420|1600
1728665700000|2024-10-11 16:55:00|421|421|422|420|422|421|421|420|100
1728666000000|2024-10-11 17:00:00|423|421|423|422|423|422|422|421|1100
1728666300000|2024-10-11 17:05:00|422|421|423|421|423|422|422|421|200
1728666600000|2024-10-11 17:10:00||422||421||422||421|100
1728666900000|2024-10-11 17:15:00|422|422|422|421|422|422|422|421|0
1728667200000|2024-10-11 17:20:00|423|422|423|421|423|422|422|421|9900
1728667500000|2024-10-11 17:25:00|424|423|424|423|424|423|423|422|1300
1728667800000|2024-10-11 17:30:00|425|424|425|424|425|424|425|424|13000
1728668100000|2024-10-11 17:35:00|427|425|429|428|430|429|427|425|7900
1728668400000|2024-10-11 17:40:00|430|429|431|429|431|430|429|429|10300
1728668700000|2024-10-11 17:45:00|432|430|430|428|432|430|430|428|8200
1728669000000|2024-10-11 17:50:00||429||429||429||428|1200
1728669300000|2024-10-11 17:55:00|429|428|431|429|431|429|429|428|900
1728669600000|2024-10-11 18:00:00|430|430|429|428|431|430|429|428|500
1728669900000|2024-10-11 18:05:00|430|429|430|428|430|429|429|428|5100
1728670200000|2024-10-11 18:10:00|429|429|428|426|429|429|427|426|600
1728670500000|2024-10-11 18:15:00|429|427|429|427|429|428|429|427|0
1728670800000|2024-10-11 18:20:00|428|426|428|426|429|426|428|426|0
1728671100000|2024-10-11 18:25:00||427||426||427||426|300
1728671400000|2024-10-11 18:30:00|427|427|429|427|429|427|427|427|1000
1728671700000|2024-10-11 18:35:00|428|428|429|428|429|428|428|427|200
1728672000000|2024-10-11 18:40:00|430|429|430|429|430|429|430|428|100
1728672300000|2024-10-11 18:45:00|429|428|430|428|430|429|429|428|1700
1728672600000|2024-10-11 18:50:00|429||430||430||429||2200
1728672900000|2024-10-11 18:55:00|429|429|429|428|429|429|429|428|500
1728673200000|2024-10-11 19:00:00|428|427|429|427|429|427|427|425|4400
1728673500000|2024-10-11 19:05:00|430|428|431|430|431|430|430|428|3300
1728673800000|2024-10-11 19:10:00|430|429|431|429|431|429|430|428|200
1728674100000|2024-10-11 19:15:00|430|428|430|429|430|429|429|428|1600
1728674400000|2024-10-11 19:20:00|431|430|430|429|431|430|430|428|2600
1728674700000|2024-10-11 19:25:00|429|428|430|429|430|429|429|428|1800
1728675000000|2024-10-11 19:30:00|429|428|429|428|430|429|429|428|4700
1728675300000|2024-10-11 19:35:00|428|427|431|430|431|430|428|427|5400
1728675600000|2024-10-11 19:40:00|432|431|433|432|433|432|432|431|2800
1728675900000|2024-10-11 19:45:00|434|433|433|432|434|433|433|432|3200
1728676200000|2024-10-11 19:50:00|432|431|433|432|433|432|432|431|2800
1728676500000|2024-10-11 19:55:00|434|431|434|424|434|433|433|424|11000
1728999000000|2024-10-15 13:30:00|446|445|452|449|459|456|446|445|24000
1728999300000|2024-10-15 13:35:00|453|450|450|448|453|450|449|446|6300
1728999600000|2024-10-15 13:40:00|451|449|455|453|455|453|449|447|5500
1728999900000|2024-10-15 13:45:00|456|454|461|459|462|460|456|453|12400
1729000200000|2024-10-15 13:50:00|462|460|468|466|468|466|462|460|19600
1729000500000|2024-10-15 13:55:00|469|467|466|465|470|468|466|464|6500
1729000800000|2024-10-15 14:00:00|467|464|470|469|470|469|467|464|25200
1729001100000|2024-10-15 14:05:00|469|467|468|467|469|467|466|464|22200
1729001400000|2024-10-15 14:10:00|467|465|464|461|470|468|463|461|19100
1729001700000|2024-10-15 14:15:00|463|460|459|457|464|462|457|456|3000
1729002000000|2024-10-15 14:20:00|458|456|452|450|460|457|451|450|10700
1729002300000|2024-10-15 14:25:00|451|449|452|450|455|453|450|447|9500
1729002600000|2024-10-15 14:30:00|453|451|452|449|454|452|451|449|3900
1729002900000|2024-10-15 14:35:00|451|450|448|446|452|450|447|446|5300
1729003200000|2024-10-15 14:40:00|447|445|449|446|450|448|445|444|12600
1729003500000|2024-10-15 14:45:00|448|445|450|448|450|448|445|443|9300
1729003800000|2024-10-15 14:50:00|449|446|452|451|453|452|449|446|2200
1729004100000|2024-10-15 14:55:00|451|449|452|450|452|451|450|448|1500
1729004400000|2024-10-15 15:00:00|451|449|449|448|452|450|448|446|2300
1729004700000|2024-10-15 15:05:00|450|446|448|445|450|448|447|445|2000
1729005000000|2024-10-15 15:10:00|447|446|451|450|451|450|446|445|14800
1729005300000|2024-10-15 15:15:00|452|449|451|450|454|452|451|449|2600
1729005600000|2024-10-15 15:20:00|452|451|451|450|452|451|450|449|1400
1729005900000|2024-10-15 15:25:00|452|451|457|455|458|455|452|450|4500
1729006200000|2024-10-15 15:30:00|456|456|461|459|461|459|456|456|3400
1729006500000|2024-10-15 15:35:00|460|458|460|458|464|462|460|458|2900
1729006800000|2024-10-15 15:40:00|459|459|460|459|462|460|459|458|2900
1729007100000|2024-10-15 15:45:00|459|458|460|458|461|459|459|458|100
1729007400000|2024-10-15 15:50:00|461|459|462|460|462|460|461|459|400
1729007700000|2024-10-15 15:55:00|461|459|462|459|462|460|460|458|1000
1729008000000|2024-10-15 16:00:00|461|460|461|459|462|460|460|458|1400
1729008300000|2024-10-15 16:05:00|462|460|465|464|465|464|462|459|3800
1729008600000|2024-10-15 16:10:00|467|465|466|464|467|465|465|464|7200
1729008900000|2024-10-15 16:15:00|465|462|464|463|465|463|463|462|3400
1729009200000|2024-10-15 16:20:00|463|462|463|461|464|463|462|460|5300
1729009500000|2024-10-15 16:25:00|462|460|464|462|464|462|461|459|9200
1729009800000|2024-10-15 16:30:00|463|463|467|465|467|465|463|463|6200
1729010100000|2024-10-15 16:35:00|466|463|466|465|467|465|465|463|400
1729010400000|2024-10-15 16:40:00|467|466|465|464|467|466|465|463|3800
1729010700000|2024-10-15 16:45:00|464|463|464|461|464|463|464|461|1000
1729011000000|2024-10-15 16:50:00|463|462|460|458|464|462|460|458|1300
1729011300000|2024-10-15 16:55:00|459|457|459|456|460|457|457|456|700
1729011600000|2024-10-15 17:00:00|458|455|459|457|460|458|457|455|2800
1729011900000|2024-10-15 17:05:00|458|458|459|457|460|458|458|457|4000
1729012200000|2024-10-15 17:10:00|458|458|462|461|462|461|458|458|3100
1729012500000|2024-10-15 17:15:00|463|460|461|459|463|460|460|459|600
1729012800000|2024-10-15 17:20:00|460|458|458|457|461|458|458|457|4600
1729013100000|2024-10-15 17:25:00|459|458|456|455|459|458|456|455|2300
1729013400000|2024-10-15 17:30:00|457|454|456|455|458|456|456|454|5200
1729013700000|2024-10-15 17:35:00|457|456|457|455|457|456|456|455|600
1729014000000|2024-10-15 17:40:00|459|457|460|459|460|459|459|457|1300
1729014300000|2024-10-15 17:45:00|461|460|461|460|461|460|461|460|1200
1729014600000|2024-10-15 17:50:00|462|461|461|460|463|461|461|460|900
1729014900000|2024-10-15 17:55:00|462|459|461|460|462|460|460|459|400
1729015200000|2024-10-15 18:00:00|462|459|463|462|463|462|461|459|1100
1729015500000|2024-10-15 18:05:00|462|461|462|460|462|461|462|460|300
1729015800000|2024-10-15 18:10:00|||||||||200
1729016100000|2024-10-15 18:15:00||461||461||461||460|8400
1729016400000|2024-10-15 18:20:00|461|460|462|461|462|461|461|460|5200
1729016700000|2024-10-15 18:25:00|461|460|462|460|462|460|461|459|1300
1729017000000|2024-10-15 18:30:00|461|461|462|460|462|461|461|460|900
1729017300000|2024-10-15 18:35:00|461|461|460|459|462|461|460|459|4200
1729017600000|2024-10-15 18:40:00|461|460|461|460|462|460|461|460|1500
1729017900000|2024-10-15 18:45:00|460|459|458|457|460|459|458|457|400
1729018200000|2024-10-15 18:50:00|459|458|460|458|460|458|458|458|2000
1729018500000|2024-10-15 18:55:00|459|457|459|457|459|457|459|456|400
1729018800000|2024-10-15 19:00:00|458|456|459|457|460|459|458|456|1900
1729019100000|2024-10-15 19:05:00|458|456|458|457|459|457|456|454|600
1729019400000|2024-10-15 19:10:00|459|458|459|458|460|459|459|457|4600
1729019700000|2024-10-15 19:15:00|460|459|459|458|460|459|459|458|600
1729020000000|2024-10-15 19:20:00|460|457|459|457|460|458|458|457|700
1729020300000|2024-10-15 19:25:00|458|458|459|457|459|458|458|457|100
1729020600000|2024-10-15 19:30:00|458|456|457|456|458|457|457|456|2600
1729020900000|2024-10-15 19:35:00|456|454|457|455|457|455|455|454|1500
1729021200000|2024-10-15 19:40:00|456|456|457|456|457|456|456|456|2000
1729021500000|2024-10-15 19:45:00|458|457|458|457|458|457|457|456|6900
1729021800000|2024-10-15 19:50:00|459|458|459|458|459|458|459|458|1400
1729022100000|2024-10-15 19:55:00|458|457|458|457|459|458|458|457|12700
1729085400000|2024-10-16 13:30:00|470|467|471|469|473|471|469|465|11100
1729085700000|2024-10-16 13:35:00|472|468|466|463|472|468|466|463|4400
1729086000000|2024-10-16 13:40:00|465|462|462|460|467|465|462|460|3500
1729086300000|2024-10-16 13:45:00|461|458|464|462|465|463|459|457|10800
1729086600000|2024-10-16 13:50:00|463|461|464|461|464|462|461|459|4300
1729086900000|2024-10-16 13:55:00|463|462|464|461|464|463|462|461|1800
1729087200000|2024-10-16 14:00:00|463|462|467|465|468|466|463|461|3600
1729087500000|2024-10-16 14:05:00|466|464|469|466|469|467|465|463|3400
1729087800000|2024-10-16 14:10:00|468|467|470|469|470|469|467|465|5600
1729088100000|2024-10-16 14:15:00|471|470|472|470|475|473|471|470|13000
1729088400000|2024-10-16 14:20:00|471|469|470|469|471|469|468|466|6200
1729088700000|2024-10-16 14:25:00|471|468|470|469|472|470|469|467|2600
1729089000000|2024-10-16 14:30:00|471|468|469|468|471|470|468|466|2200
1729089300000|2024-10-16 14:35:00|468|467|467|464|469|467|466|464|400
1729089600000|2024-10-16 14:40:00|466|465|469|467|469|467|466|464|400
1729089900000|2024-10-16 14:45:00|470|468|470|469|470|469|469|467|1900
1729090200000|2024-10-16 14:50:00|471|470|472|470|473|471|471|470|6300
1729090500000|2024-10-16 14:55:00|471|471|470|468|471|471|469|467|1900
1729090800000|2024-10-16 15:00:00|471|469|469|468|471|470|469|467|2800
1729091100000|2024-10-16 15:05:00|468|467|472|470|472|470|468|466|600
1729091400000|2024-10-16 15:10:00|471|469|474|472|474|473|471|469|4000
1729091700000|2024-10-16 15:15:00|475|473|474|473|475|473|473|472|2500
1729092000000|2024-10-16 15:20:00|475|472|476|475|476|475|475|472|5500
1729092300000|2024-10-16 15:25:00|477|476|477|476|477|476|476|474|9300
1729092600000|2024-10-16 15:30:00|476|475|478|476|480|478|476|475|2000
1729092900000|2024-10-16 15:35:00|477|475|476|474|478|476|475|473|800
1729093200000|2024-10-16 15:40:00|477|475|476|475|478|476|476|474|2900
1729093500000|2024-10-16 15:45:00|475|474|476|474|476|475|473|471|2400
1729093800000|2024-10-16 15:50:00|475|473|476|473|476|474|475|472|100
1729094100000|2024-10-16 15:55:00|475|474|476|475|476|475|474|472|200
1729094400000|2024-10-16 16:00:00|477|474|478|477|478|477|477|474|4200
1729094700000|2024-10-16 16:05:00|479|476|478|476|479|477|477|475|2000
1729095000000|2024-10-16 16:10:00|477|477|477|475|478|477|477|475|300
1729095300000|2024-10-16 16:15:00|476|474|476|474|477|474|475|473|300
1729095600000|2024-10-16 16:20:00||475||475||475||474|400
1729095900000|2024-10-16 16:25:00|477|474|477|474|477|475|476|474|3000
1729096200000|2024-10-16 16:30:00|476|475|475|473|477|475|474|472|200
1729096500000|2024-10-16 16:35:00|474|472|476|474|476|474|473|472|700
1729096800000|2024-10-16 16:40:00|475|473|475|474|476|474|475|473|100
1729097100000|2024-10-16 16:45:00||473||474||474||473|800
1729097400000|2024-10-16 16:50:00|476|473|476|474|476|474|475|473|2300
1729097700000|2024-10-16 16:55:00|475|473|476|475|476|475|475|473|3200
1729098000000|2024-10-16 17:00:00|475|474|475|473|476|475|474|473|900
1729098300000|2024-10-16 17:05:00|476|474|474|472|476|474|474|472|1400
1729098600000|2024-10-16 17:10:00|473|471|473|472|474|472|471|470|400
1729098900000|2024-10-16 17:15:00|476|471|476|474|476|475|475|471|5000
1729099200000|2024-10-16 17:20:00|475|475|476|475|476|475|475|474|3100
1729099500000|2024-10-16 17:25:00|478|476|475|473|478|476|475|473|4500
1729099800000|2024-10-16 17:30:00|476|474|477|476|477|476|476|474|800
1729100100000|2024-10-16 17:35:00|476|475|477|476|477|476|476|475|3600
1729100400000|2024-10-16 17:40:00|476|475|478|476|478|476|476|475|4500
1729100700000|2024-10-16 17:45:00|477|477|478|476|478|477|477|476|2100
1729101000000|2024-10-16 17:50:00|477|475|477|476|477|476|477|475|1000
1729101300000|2024-10-16 17:55:00|476|475|476|475|476|475|476|475|1600
1729101600000|2024-10-16 18:00:00|475|474|475|474|476|475|474|473|200
1729101900000|2024-10-16 18:05:00|474|473|475|473|475|473|473|471|2700
1729102200000|2024-10-16 18:10:00|474|472|473|472|475|473|473|472|700
1729102500000|2024-10-16 18:15:00|474|473|474|473|474|473|473|471|2900
1729102800000|2024-10-16 18:20:00|||||||||1700
1729103100000|2024-10-16 18:25:00|||||||||700
1729103400000|2024-10-16 18:30:00|475|474|474|472|475|474|473|472|7100
1729103700000|2024-10-16 18:35:00|473|471|473|472|474|472|473|471|100
1729104000000|2024-10-16 18:40:00|||||||||100
1729104300000|2024-10-16 18:45:00|474|471|473|471|474|472|472|471|300
1729104600000|2024-10-16 18:50:00|474|472|474|473|474|473|473|471|100
1729104900000|2024-10-16 18:55:00|473|472|473|472|473|472|473|472|100
1729105200000|2024-10-16 19:00:00|472|471|473|471|473|472|472|470|700
1729105500000|2024-10-16 19:05:00||472||472||472||471|1000
1729105800000|2024-10-16 19:10:00|474|473|474|473|474|473|474|472|1000
1729106100000|2024-10-16 19:15:00|475||475||475||475||1200
1729106400000|2024-10-16 19:20:00|474|474|474|473|474|474|474|473|600
1729106700000|2024-10-16 19:25:00|473|472|474|472|474|473|473|472|800
1729107000000|2024-10-16 19:30:00|473|473|474|473|474|473|473|472|4400
1729107300000|2024-10-16 19:35:00|473|472|474|473|474|473|473|472|3300
1729107600000|2024-10-16 19:40:00|473|472|473|472|473|472|473|471|3200
1729107900000|2024-10-16 19:45:00||471||472||472||471|3800
1729108200000|2024-10-16 19:50:00|475|473|474|473|475|474|474|473|5400
1729108500000|2024-10-16 19:55:00|475|474|477|475|477|476|475|474|4300
1729171800000|2024-10-17 13:30:00|474|466|461|458|474|471|460|458|12300
1729172100000|2024-10-17 13:35:00|460|456|463|460|463|460|458|456|1100
1729172400000|2024-10-17 13:40:00|462|461|465|462|465|463|462|460|6800
1729172700000|2024-10-17 13:45:00|464|463|468|467|469|467|463|462|3700
1729173000000|2024-10-17 13:50:00|469|466|467|466|469|467|466|465|5300
1729173300000|2024-10-17 13:55:00|468|465|464|461|468|465|463|461|3200
1729173600000|2024-10-17 14:00:00|463|462|464|461|465|463|460|459|400
1729173900000|2024-10-17 14:05:00|463|462|461|460|464|462|461|460|3100
1729174200000|2024-10-17 14:10:00|460|459|463|462|463|462|460|458|2200
1729174500000|2024-10-17 14:15:00|462|461|462|460|463|461|461|460|3700
1729174800000|2024-10-17 14:20:00|461|461|462|461|464|462|461|461|2800
1729175100000|2024-10-17 14:25:00|461|460|459|457|463|461|457|456|6200
1729175400000|2024-10-17 14:30:00|460|458|463|461|463|461|459|457|8800
1729175700000|2024-10-17 14:35:00|462|459|464|462|464|463|461|459|900
1729176000000|2024-10-17 14:40:00|465|463|463|461|466|464|462|461|3200
1729176300000|2024-10-17 14:45:00|464|462|464|462|465|463|462|461|4000
1729176600000|2024-10-17 14:50:00|463|461|465|464|465|464|463|461|1100
1729176900000|2024-10-17 14:55:00|466|462|464|463|466|463|464|462|1700
1729177200000|2024-10-17 15:00:00|465|462|463|462|465|463|463|462|900
1729177500000|2024-10-17 15:05:00|464|463|464|462|465|463|463|462|4900
1729177800000|2024-10-17 15:10:00|463|463|464|463|464|463|463|462|200
1729178100000|2024-10-17 15:15:00|463|462|463|462|464|463|463|462|1000
1729178400000|2024-10-17 15:20:00|464|461|465|463|465|463|462|461|2000
1729178700000|2024-10-17 15:25:00|464|464|466|465|466|465|464|463|1000
1729179000000|2024-10-17 15:30:00|467|464|465|464|467|465|464|462|7400
1729179300000|2024-10-17 15:35:00|464|462|464|462|465|462|457|455|16100
1729179600000|2024-10-17 15:40:00|463|460|463|461|464|462|462|460|1100
1729179900000|2024-10-17 15:45:00|462|460|464|462|464|462|461|460|1300
1729180200000|2024-10-17 15:50:00|463||464||464||463||1100
1729180500000|2024-10-17 15:55:00|465|463|465|463|466|464|465|462|1300
1729180800000|2024-10-17 16:00:00|464|464|462|460|464|464|461|460|7300
1729181100000|2024-10-17 16:05:00|463|461|461|459|463|461|460|458|3200
1729181400000|2024-10-17 16:10:00|462|458|460|459|462|459|460|458|5400
1729181700000|2024-10-17 16:15:00|459|458|462|460|462|460|459|458|3300
1729182000000|2024-10-17 16:20:00|461|461|463|461|463|461|461|460|3600
1729182300000|2024-10-17 16:25:00|462|462|463|462|463|462|462|462|300
1729182600000|2024-10-17 16:30:00|464|461|462|460|464|462|462|460|5300
1729182900000|2024-10-17 16:35:00|463|461|463|462|464|462|462|461|100
1729183200000|2024-10-17 16:40:00|462|461|463|461|463|461|462|461|1900
1729183500000|2024-10-17 16:45:00|462|460|463|461|463|461|461|460|100
1729183800000|2024-10-17 16:50:00|462|460|462|460|463|461|461|460|0
1729184100000|2024-10-17 16:55:00|461||462||462||461||0
1729184400000|2024-10-17 17:00:00|461||462||462||461||100
1729184700000|2024-10-17 17:05:00|461|461|463|462|463|462|461|460|2600
1729185000000|2024-10-17 17:10:00|464|463|465|463|465|463|464|462|2000
1729185300000|2024-10-17 17:15:00|464||464||465||464||0
1729185900000|2024-10-17 17:25:00|||||||||5200
1729186200000|2024-10-17 17:30:00|||||||||1000
1729186500000|2024-10-17 17:35:00|465|464|465|463|465|464|464|463|3500
1729186800000|2024-10-17 17:40:00|464|464|465|464|465|464|464|463|200
1729187100000|2024-10-17 17:45:00|466|463|466|463|466|464|465|463|4600
1729187400000|2024-10-17 17:50:00|465|464|466|464|466|464|465|463|100
1729187700000|2024-10-17 17:55:00|465|465|466|464|467|465|465|464|0
1729188000000|2024-10-17 18:00:00|465|465|464|463|466|465|464|463|13800
1729188300000|2024-10-17 18:05:00|463|461|462|460|463|461|461|460|6900
1729188600000|2024-10-17 18:10:00|||||||||200
1729188900000|2024-10-17 18:15:00|461|459|459|457|461|459|458|457|5000
1729189200000|2024-10-17 18:20:00|458|455|458|456|459|456|457|455|5200
1729189500000|2024-10-17 18:25:00|459|457|459|458|459|458|459|457|2100
1729189800000|2024-10-17 18:30:00|460|457|459|457|460|457|459|457|1100
1729190100000|2024-10-17 18:35:00|458|456|458|456|458|457|454|453|3400
1729190400000|2024-10-17 18:40:00|459|457|458|456|459|457|457|455|3700
1729190700000|2024-10-17 18:45:00|457|455|459|456|459|457|457|455|2400
1729191000000|2024-10-17 18:50:00|458|457|456|455|459|457|456|454|800
1729191300000|2024-10-17 18:55:00|455|454|456|455|456|455|455|454|200
1729191600000|2024-10-17 19:00:00|455|454|455|454|456|455|455|454|1300
1729191900000|2024-10-17 19:05:00|456|455|457|455|457|455|456|454|2600
1729192200000|2024-10-17 19:10:00|456|454|457|455|457|456|456|454|0
1729192500000|2024-10-17 19:15:00|456|454|457|455|457|455|455|454|0
1729192800000|2024-10-17 19:20:00|456||457||457||456||0
1729193100000|2024-10-17 19:25:00|456||456||457||456||0
1729193400000|2024-10-17 19:30:00|457|456|456|455|457|456|456|455|100
1729193700000|2024-10-17 19:35:00|455|454|454|453|455|454|454|453|4100
1729194000000|2024-10-17 19:40:00|455|454|457|456|457|456|455|454|6400
1729194300000|2024-10-17 19:45:00|456|455|457|455|457|456|456|455|1600
1729194600000|2024-10-17 19:50:00|456|456|456|454|457|456|455|454|3100
1729194900000|2024-10-17 19:55:00|455|455|456|455|456|455|455|455|6900
1729258200000|2024-10-18 13:30:00|468|462|470|468|472|470|467|462|6000
1729258500000|2024-10-18 13:35:00|471|469|474|471|475|473|469|468|30800
1729258800000|2024-10-18 13:40:00|475|472|483|481|484|482|474|472|14200
1729259100000|2024-10-18 13:45:00|482|480|481|479|483|481|479|477|14700
1729259400000|2024-10-18 13:50:00|482|480|479|476|482|480|477|476|7500
1729259700000|2024-10-18 13:55:00|478|477|481|478|481|480|476|475|8000
1729260000000|2024-10-18 14:00:00|482|479|484|482|484|482|480|477|15700
1729260300000|2024-10-18 14:05:00|485|483|485|483|485|484|483|480|16400
1729260600000|2024-10-18 14:10:00|484|484|483|481|485|484|482|480|400
1729260900000|2024-10-18 14:15:00|482|480|488|487|488|487|481|480|6300
1729261200000|2024-10-18 14:20:00|487|486|485|482|488|487|485|482|200
1729261500000|2024-10-18 14:25:00|484|483|483|482|484|483|480|478|4000
1729261800000|2024-10-18 14:30:00|484|483|488|485|488|487|483|480|3700
1729262100000|2024-10-18 14:35:00|487|486|486|484|490|488|485|483|2300
1729262400000|2024-10-18 14:40:00|485|485|487|485|488|486|485|484|6400
1729262700000|2024-10-18 14:45:00|486|486|487|485|487|486|485|483|6000
1729263000000|2024-10-18 14:50:00|488|487|487|485|488|487|486|483|6100
1729263300000|2024-10-18 14:55:00|486|484|488|486|489|487|485|483|1800
1729263600000|2024-10-18 15:00:00|489|487|488|487|489|487|488|486|5500
1729263900000|2024-10-18 15:05:00|487|486|487|485|489|487|486|484|1300
1729264200000|2024-10-18 15:10:00|486|484|486|483|487|485|485|482|7500
1729264500000|2024-10-18 15:15:00|485|484|485|483|485|484|483|482|0
1729264800000|2024-10-18 15:20:00|487|482|484|483|487|485|484|482|2900
1729265100000|2024-10-18 15:25:00|485|482|488|486|488|486|485|482|2800
1729265400000|2024-10-18 15:30:00|490|487|492|490|492|491|489|486|6800
1729265700000|2024-10-18 15:35:00|491|489|496|494|496|494|491|489|9600
1729266000000|2024-10-18 15:40:00|497|495|497|496|497|496|496|495|2100
1729266300000|2024-10-18 15:45:00|498|497|499|497|499|498|498|496|23100
1729266600000|2024-10-18 15:50:00|498|496|498|496|499|497|497|496|1500
1729266900000|2024-10-18 15:55:00|499|497|498|496|499|497|497|495|3400
1729267200000|2024-10-18 16:00:00|497|495|496|494|497|496|496|494|1900
1729267500000|2024-10-18 16:05:00|497|495|492|491|497|495|492|491|7400
1729267800000|2024-10-18 16:10:00|493|492|491|488|494|492|488|487|3400
1729268100000|2024-10-18 16:15:00|490|489|494|492|494|492|490|488|1100
1729268400000|2024-10-18 16:20:00|495|493|496|495|497|495|495|493|6500
1729268700000|2024-10-18 16:25:00|497|496|497|495|497|496|496|494|4500
1729269000000|2024-10-18 16:30:00|496|496|495|494|497|496|495|494|800
1729269300000|2024-10-18 16:35:00|494|493|494|493|494|494|494|493|4600
1729269600000|2024-10-18 16:40:00|495|494|496|495|496|495|495|493|2400
1729269900000|2024-10-18 16:45:00|497|496|499|497|499|498|497|495|4500
1729270200000|2024-10-18 16:50:00|500|498|500|499|500|499|500|497|1700
1729270500000|2024-10-18 16:55:00|501|500|501|499|502|501|501|499|22800
1729270800000|2024-10-18 17:00:00|500|500|503|502|503|502|499|498|4200
1729271100000|2024-10-18 17:05:00|505|501|504|503|505|503|504|501|4300
1729271400000|2024-10-18 17:10:00|505|504|510|509|510|509|505|504|8200
1729271700000|2024-10-18 17:15:00|509|508|510|508|510|509|508|506|8000
1729272000000|2024-10-18 17:20:00|509|509|508|506|510|509|506|505|9300
1729272300000|2024-10-18 17:25:00|507|505|506|504|507|506|504|503|3700
1729272600000|2024-10-18 17:30:00|505|502|509|507|509|507|503|502|5200
1729272900000|2024-10-18 17:35:00|508|508|509|507|509|508|508|507|500
1729273200000|2024-10-18 17:40:00|510|508|509|508|510|508|509|507|3500
1729273500000|2024-10-18 17:45:00|510|509|513|511|513|512|509|508|8900
1729273800000|2024-10-18 17:50:00|512|512|515|513|516|515|512|511|8300
1729274100000|2024-10-18 17:55:00|514|514|516|514|516|515|514|514|1700
1729274400000|2024-10-18 18:00:00|515|513|516|514|516|514|512|510|14800
1729274700000|2024-10-18 18:05:00|515|515|518|516|518|516|515|514|2700
1729275000000|2024-10-18 18:10:00|517|515|518|517|519|517|517|515|5200
1729275300000|2024-10-18 18:15:00|519|518|520|519|520|519|518|518|6500
1729275600000|2024-10-18 18:20:00|519|518|524|522|525|523|519|518|6100
1729275900000|2024-10-18 18:25:00|525|523|524|522|525|523|523|521|3500
1729276200000|2024-10-18 18:30:00|523|521|524|523|524|523|523|521|3600
1729276500000|2024-10-18 18:35:00|525|524|524|522|525|524|523|522|1800
1729276800000|2024-10-18 18:40:00|523|523|525|523|525|523|521|519|6900
1729277100000|2024-10-18 18:45:00|524|522|525|523|525|524|523|522|8800
1729277400000|2024-10-18 18:50:00|524|524|524|523|525|524|524|523|4000
1729277700000|2024-10-18 18:55:00|523|522|523|522|524|523|523|522|3000
1729278000000|2024-10-18 19:00:00|522|521|525|523|525|524|522|520|13500
1729278300000|2024-10-18 19:05:00|524|524|525|523|525|524|524|523|2500
1729278600000|2024-10-18 19:10:00|524|524|524|523|525|524|524|522|700
1729278900000|2024-10-18 19:15:00|525|522|523|521|525|524|523|521|10900
1729279200000|2024-10-18 19:20:00|524|522|523|522|524|522|522|521|1600
1729279500000|2024-10-18 19:25:00|524|523|525|523|525|523|524|522|13800
1729279800000|2024-10-18 19:30:00|526|524|527|526|527|526|526|524|6700
1729280100000|2024-10-18 19:35:00|526|525|528|526|528|527|526|525|3500
1729280400000|2024-10-18 19:40:00|529|527|526|524|529|527|525|523|2800
1729280700000|2024-10-18 19:45:00|525|523|525|523|526|524|525|523|5300
1729281000000|2024-10-18 19:50:00|526|524|525|523|526|524|524|522|4900
1729281300000|2024-10-18 19:55:00|524|522|527|520|527|525|524|520|2800
1729517400000|2024-10-21 13:30:00|524|519|505|503|527|519|505|503|17400
1729517700000|2024-10-21 13:35:00|504|502|494|492|505|503|494|492|13700
1729518000000|2024-10-21 13:40:00|495|493|494|492|496|493|490|489|13100
1729518300000|2024-10-21 13:45:00|495|493|501|499|502|501|494|492|9300
1729518600000|2024-10-21 13:50:00|500|500|501|498|505|503|500|497|7500
1729518900000|2024-10-21 13:55:00|500|499|508|506|508|506|500|498|4700
1729519200000|2024-10-21 14:00:00|507|507|509|506|512|510|507|505|9200
1729519500000|2024-10-21 14:05:00|510|507|523|521|523|521|509|507|8800
1729519800000|2024-10-21 14:10:00|521|519|513|512|521|519|512|510|33600
1729520100000|2024-10-21 14:15:00|514|513|519|517|520|517|514|512|2800
1729520400000|2024-10-21 14:20:00|520|518|519|516|522|519|516|514|5900
1729520700000|2024-10-21 14:25:00|518|515|519|517|522|520|517|515|7500
1729521000000|2024-10-21 14:30:00|517|515|515|512|519|516|514|512|2900
1729521300000|2024-10-21 14:35:00|514|513|509|507|515|514|508|507|10600
1729521600000|2024-10-21 14:40:00|508|506|517|515|518|516|508|506|9700
1729521900000|2024-10-21 14:45:00|516|513|513|511|516|513|512|510|1100
1729522200000|2024-10-21 14:50:00|512|512|513|511|515|513|511|509|5600
1729522500000|2024-10-21 14:55:00|514|512|516|513|516|515|512|510|3600
1729522800000|2024-10-21 15:00:00|515|514|512|510|516|514|512|510|2200
1729523100000|2024-10-21 15:05:00|511|508|509|508|515|513|509|507|3000
1729523400000|2024-10-21 15:10:00|510|509|514|511|514|512|510|508|5100
1729523700000|2024-10-21 15:15:00|513|510|511|509|514|511|510|508|100
1729524000000|2024-10-21 15:20:00|510|508|512|510|512|510|510|508|900
1729524300000|2024-10-21 15:25:00|511|508|510|508|511|509|509|507|4200
1729524600000|2024-10-21 15:30:00|509|507|509|506|510|508|507|506|4100
1729524900000|2024-10-21 15:35:00|508|505|511|508|511|509|507|505|8400
1729525200000|2024-10-21 15:40:00|510|507|513|511|513|511|509|507|1700
1729525500000|2024-10-21 15:45:00|514|512|515|512|515|513|512|511|2500
1729525800000|2024-10-21 15:50:00|516|513|519|516|519|516|515|513|1900
1729526100000|2024-10-21 15:55:00|518|517|525|523|525|523|518|517|7700
1729526400000|2024-10-21 16:00:00|527|524|528|527|528|527|526|524|6100
1729526700000|2024-10-21 16:05:00|529|528|527|524|532|530|525|524|7500
1729527000000|2024-10-21 16:10:00|528|525|524|522|528|525|522|519|800
1729527300000|2024-10-21 16:15:00|523|520|520|518|524|520|519|518|3000
1729527600000|2024-10-21 16:20:00|519|519|521|519|521|519|516|514|14500
1729527900000|2024-10-21 16:25:00|520|518|520|518|520|519|518|516|1800
1729528200000|2024-10-21 16:30:00|519|517|519|516|520|517|517|515|1600
1729528500000|2024-10-21 16:35:00|518|515|517|515|519|516|516|515|300
1729528800000|2024-10-21 16:40:00|518|516|520|518|520|518|517|515|300
1729529100000|2024-10-21 16:45:00|519|517|519|517|520|518|518|517|2300
1729529400000|2024-10-21 16:50:00|518|518|522|520|522|520|518|517|900
1729529700000|2024-10-21 16:55:00|521|519|525|523|525|524|521|519|2500
1729530000000|2024-10-21 17:00:00|526|524|526|524|526|524|525|522|2000
1729530300000|2024-10-21 17:05:00|525|525|529|527|529|528|525|524|4400
1729530600000|2024-10-21 17:10:00|530|528|531|529|532|530|530|528|13300
1729530900000|2024-10-21 17:15:00|532|530|532|530|533|531|531|529|3900
1729531200000|2024-10-21 17:20:00|533|531|533|530|533|531|531|530|5700
1729531500000|2024-10-21 17:25:00|532|531|529|527|532|531|528|527|7200
1729531800000|2024-10-21 17:30:00|530|528|530|529|531|529|529|527|200
1729532100000|2024-10-21 17:35:00|529|528|530|527|530|528|528|527|700
1729532400000|2024-10-21 17:40:00|529|528|526|525|529|528|524|522|6400
1729532700000|2024-10-21 17:45:00|527|524|528|525|529|528|526|524|2300
1729533000000|2024-10-21 17:50:00|529|526|528|527|529|527|528|526|2900
1729533300000|2024-10-21 17:55:00|527|525|527|526|530|528|527|525|2600
1729533600000|2024-10-21 18:00:00|526|525|526|524|527|525|525|523|1600
1729533900000|2024-10-21 18:05:00|527|525|526|523|527|525|524|523|400
1729534200000|2024-10-21 18:10:00|525|524|527|525|527|526|525|523|6000
1729534500000|2024-10-21 18:15:00|528|526|527|524|528|526|526|524|4400
1729534800000|2024-10-21 18:20:00|526|523|526|523|527|526|525|523|900
1729535100000|2024-10-21 18:25:00|525|524|525|523|526|524|525|523|600
1729535400000|2024-10-21 18:30:00|524|522|524|521|525|522|522|520|22000
1729535700000|2024-10-21 18:35:00|523|522|524|521|524|522|521|520|6700
1729536000000|2024-10-21 18:40:00|525|522|525|523|525|523|524|521|100
1729536300000|2024-10-21 18:45:00|524|522|525|523|525|523|524|522|1800
1729536600000|2024-10-21 18:50:00|526|524|525|523|526|524|524|522|300
1729536900000|2024-10-21 18:55:00|524|524|527|524|528|526|524|523|700
1729537200000|2024-10-21 19:00:00|526|525|529|527|529|527|526|524|1300
1729537500000|2024-10-21 19:05:00|530|528|528|527|530|528|527|526|8000
1729537800000|2024-10-21 19:10:00|527|526|530|528|530|528|527|525|5700
1729538100000|2024-10-21 19:15:00|529|527|530|528|530|529|529|527|200
1729538400000|2024-10-21 19:20:00|529|527|530|528|530|528|529|527|1400
1729538700000|2024-10-21 19:25:00|529|529|530|529|530|529|529|529|1000
1729539000000|2024-10-21 19:30:00|529|528|530|528|530|529|529|528|4900
1729539300000|2024-10-21 19:35:00|529|529|530|529|530|529|529|528|1800
1729539600000|2024-10-21 19:40:00|529|528|532|531|532|531|529|528|10500
1729539900000|2024-10-21 19:45:00|531|530|533|531|533|532|531|529|8000
1729540200000|2024-10-21 19:50:00|532|530|528|527|533|530|527|526|12900
1729540500000|2024-10-21 19:55:00|529|526|531|529|531|530|528|526|9100
1729603800000|2024-10-22 13:30:00|520|513|524|521|533|530|520|510|6600
1729604100000|2024-10-22 13:35:00|523|520|526|524|526|525|523|520|4500
1729604400000|2024-10-22 13:40:00|525|523|523|521|526|523|519|517|8700
1729604700000|2024-10-22 13:45:00|524|522|526|523|526|524|523|520|2000
1729605000000|2024-10-22 13:50:00|525|522|526|524|526|524|520|519|8400
1729605300000|2024-10-22 13:55:00|525|523|524|522|525|523|522|520|5300
1729605600000|2024-10-22 14:00:00|523|520|520|517|524|521|517|515|5600
1729605900000|2024-10-22 14:05:00|519|516|522|519|523|520|517|515|6300
1729606200000|2024-10-22 14:10:00|521|518|524|522|524|522|520|517|12600
1729606500000|2024-10-22 14:15:00|525|521|523|521|525|523|522|520|2300
1729606800000|2024-10-22 14:20:00|522|520|520|517|522|521|519|517|6700
1729607100000|2024-10-22 14:25:00|519|518|522|519|522|520|519|518|300
1729607400000|2024-10-22 14:30:00|524|520|525|523|525|523|522|520|600
1729607700000|2024-10-22 14:35:00|526|524|525|523|526|525|523|521|3600
1729608000000|2024-10-22 14:40:00|524|524|527|525|527|526|524|524|8600
1729608300000|2024-10-22 14:45:00|530|526|530|527|530|528|526|525|9100
1729608600000|2024-10-22 14:50:00|529|528|531|529|532|530|529|527|4400
1729608900000|2024-10-22 14:55:00|532|528|534|532|534|532|530|528|4000
1729609200000|2024-10-22 15:00:00|535|531|537|534|538|536|535|531|3800
1729609500000|2024-10-22 15:05:00|536|535|534|532|537|535|534|531|28300
1729609800000|2024-10-22 15:10:00|535|530|531|528|535|530|531|528|4300
1729610100000|2024-10-22 15:15:00|532|529|529|526|533|531|528|525|3000
1729610400000|2024-10-22 15:20:00|528|527|532|530|532|530|528|527|2300
1729610700000|2024-10-22 15:25:00|533|529|533|531|533|531|532|529|1900
1729611000000|2024-10-22 15:30:00|532|530|534|531|534|532|532|530|200
1729611300000|2024-10-22 15:35:00|533|532|534|532|535|533|532|530|900
1729611600000|2024-10-22 15:40:00|535|533|533|531|535|533|532|530|3800
1729611900000|2024-10-22 15:45:00|532|530|533|531|533|531|532|530|1000
1729612200000|2024-10-22 15:50:00|534|532|534|531|536|534|532|530|1200
1729612500000|2024-10-22 15:55:00|535|532|534|531|535|533|533|531|1000
1729612800000|2024-10-22 16:00:00|533|532|533|531|534|533|533|531|400
1729613100000|2024-10-22 16:05:00|534|530|531|529|534|530|530|529|3200
1729613400000|2024-10-22 16:10:00|532|530|533|531|534|532|532|529|800
1729613700000|2024-10-22 16:15:00|534|532|531|530|534|532|531|530|100
1729614000000|2024-10-22 16:20:00|532|529|532|529|532|530|531|529|2100
1729614300000|2024-10-22 16:25:00|531|530|532|529|532|530|530|528|3400
1729614600000|2024-10-22 16:30:00|534|530|534|532|534|532|533|529|2000
1729614900000|2024-10-22 16:35:00|533|531|533|531|534|532|533|530|900
1729615200000|2024-10-22 16:40:00|532|530|532|530|533|531|531|530|7300
1729615500000|2024-10-22 16:45:00|531|529|531|529|532|530|529|528|4000
1729615800000|2024-10-22 16:50:00|532|530|532|531|532|531|532|530|1600
1729616100000|2024-10-22 16:55:00|531|529|530|528|531|529|530|528|200
1729616400000|2024-10-22 17:00:00|531|527|529|527|531|527|527|525|4400
1729616700000|2024-10-22 17:05:00|527|526|531|529|531|529|527|526|800
1729617000000|2024-10-22 17:10:00|530|528|531|528|531|529|529|527|100
1729617300000|2024-10-22 17:15:00|530|529|531|529|531|529|530|528|0
1729617600000|2024-10-22 17:20:00|532|530|532|530|532|531|531|529|600
1729617900000|2024-10-22 17:25:00|533|531|534|532|534|532|532|530|1700
1729618200000|2024-10-22 17:30:00|533|531|533|530|534|532|532|530|400
1729618500000|2024-10-22 17:35:00|531|531|530|527|531|531|529|527|2100
1729618800000|2024-10-22 17:40:00|531|528|529|527|531|528|528|526|600
1729619100000|2024-10-22 17:45:00|528|528|530|527|530|528|528|527|900
1729619400000|2024-10-22 17:50:00|529|528|530|528|530|528|529|527|100
1729619700000|2024-10-22 17:55:00|529|527|531|528|531|529|529|527|900
1729620000000|2024-10-22 18:00:00|530|529|531|528|531|529|530|528|2100
1729620300000|2024-10-22 18:05:00|530|529|529|527|531|529|528|527|200
1729620600000|2024-10-22 18:10:00|528|526|528|526|529|527|525|523|2600
1729620900000|2024-10-22 18:15:00|529|525|530|528|530|528|528|525|800
1729621200000|2024-10-22 18:20:00|531|529|530|529|531|529|529|527|0
1729621500000|2024-10-22 18:25:00|531|530|531|529|531|530|530|529|1900
1729621800000|2024-10-22 18:30:00|530||530||531||530||0
1729622100000|2024-10-22 18:35:00|529|528|530|528|530|528|529|527|500
1729622400000|2024-10-22 18:40:00|529|527|530|529|530|529|528|527|2400
1729622700000|2024-10-22 18:45:00|531|528|531|529|531|529|530|528|4400
1729623000000|2024-10-22 18:50:00|530||531||531||530||0
1729623300000|2024-10-22 18:55:00|530||531||531||530||1700
1729623600000|2024-10-22 19:00:00|530|528|531|529|532|530|530|528|6600
1729623900000|2024-10-22 19:05:00|532|530|531|529|532|530|530|529|100
1729624200000|2024-10-22 19:10:00|532|530|533|531|533|532|532|530|5600
1729624500000|2024-10-22 19:15:00|534|532|532|531|534|532|531|530|2500
1729624800000|2024-10-22 19:20:00|533|530|533|532|533|532|532|529|5100
1729625100000|2024-10-22 19:25:00|534|531|534|532|534|533|533|531|5500
1729625400000|2024-10-22 19:30:00|533|531|533|532|534|532|533|531|3200
1729625700000|2024-10-22 19:35:00|532|531|534|532|534|532|532|531|7600
1729626000000|2024-10-22 19:40:00|533|533|533|532|534|533|533|532|2200
1729626300000|2024-10-22 19:45:00|534|533|536|535|536|535|534|533|7700
1729626600000|2024-10-22 19:50:00|535|534|538|536|538|537|535|534|6700
1729626900000|2024-10-22 19:55:00|537|535|537|534|538|535|536|534|5300
1729690200000|2024-10-23 13:30:00|524|521|523|520|532|527|519|517|10600
1729690500000|2024-10-23 13:35:00|522|519|522|520|525|522|521|519|7100
1729690800000|2024-10-23 13:40:00|523|521|523|519|523|521|518|516|3300
1729691100000|2024-10-23 13:45:00|522|520|527|524|527|524|521|519|5300
1729691400000|2024-10-23 13:50:00|526|525|523|520|527|525|522|520|5300
1729691700000|2024-10-23 13:55:00|522|521|527|525|527|525|522|520|4100
1729692000000|2024-10-23 14:00:00|526|524|524|521|530|527|523|520|4000
1729692300000|2024-10-23 14:05:00|525|522|521|518|525|522|519|517|2700
1729692600000|2024-10-23 14:10:00|522|519|520|518|524|521|519|518|7300
1729692900000|2024-10-23 14:15:00|519|519|514|512|520|519|514|512|5000
1729693200000|2024-10-23 14:20:00|513|513|518|516|518|516|513|512|4600
1729693500000|2024-10-23 14:25:00|519|517|520|519|521|519|518|516|1600
1729693800000|2024-10-23 14:30:00|521|518|527|525|527|525|520|518|4400
1729694100000|2024-10-23 14:35:00|526|524|525|524|527|525|523|522|3000
1729694400000|2024-10-23 14:40:00|526|523|525|523|526|523|524|523|3400
1729694700000|2024-10-23 14:45:00|526|525|526|525|527|525|526|524|10000
1729695000000|2024-10-23 14:50:00|527|526|524|522|527|526|524|522|5800
1729695300000|2024-10-23 14:55:00|523|521|521|519|523|522|521|519|3900
1729695600000|2024-10-23 15:00:00|520|518|520|518|520|518|519|518|4200
1729695900000|2024-10-23 15:05:00|519|517|519|516|519|518|517|516|3500
1729696200000|2024-10-23 15:10:00|518|517|514|511|518|517|511|509|8400
1729696500000|2024-10-23 15:15:00|513|512|514|512|517|515|513|511|8500
1729696800000|2024-10-23 15:20:00|513|513|512|510|514|513|511|510|2500
1729697100000|2024-10-23 15:25:00|511|509|510|508|513|510|510|508|5500
1729697400000|2024-10-23 15:30:00|511|509|511|509|512|511|510|509|1000
1729697700000|2024-10-23 15:35:00|510|510|510|508|512|510|510|508|5100
1729698000000|2024-10-23 15:40:00|509|506|511|509|511|510|508|506|4200
1729698300000|2024-10-23 15:45:00|512|510|512|510|513|512|511|508|8900
1729698600000|2024-10-23 15:50:00|513|509|511|510|514|512|511|509|2200
1729698900000|2024-10-23 15:55:00|512|509|513|510|513|511|511|509|0
1729699200000|2024-10-23 16:00:00|512|511|512|511|513|512|511|510|700
1729699500000|2024-10-23 16:05:00|513|510|511|508|513|510|509|508|500
1729699800000|2024-10-23 16:10:00|510|509|510|508|511|509|510|508|0
1729700100000|2024-10-23 16:15:00|511|509|512|510|512|510|511|508|500
1729700400000|2024-10-23 16:20:00|511|509|510|508|512|510|509|508|4200
1729700700000|2024-10-23 16:25:00|509|506|506|505|510|506|506|505|1900
1729701000000|2024-10-23 16:30:00|505|503|506|504|507|504|504|503|7300
1729701300000|2024-10-23 16:35:00|505|505|506|505|508|506|505|505|1400
1729701600000|2024-10-23 16:40:00|505|504|505|503|507|504|504|502|1900
1729701900000|2024-10-23 16:45:00|504|502|504|502|506|504|504|502|0
1729702200000|2024-10-23 16:50:00|505|503|502|501|506|503|502|501|2100
1729702500000|2024-10-23 16:55:00|503|500|501|500|503|501|501|500|2100
1729702800000|2024-10-23 17:00:00|499|497|496|494|500|497|496|494|6000
1729703100000|2024-10-23 17:05:00|495|493|491|490|496|493|490|488|12100
1729703400000|2024-10-23 17:10:00|492|491|490|488|494|491|489|488|1900
1729703700000|2024-10-23 17:15:00|491|489|494|492|495|493|491|489|700
1729704000000|2024-10-23 17:20:00|493|493|496|493|496|493|493|492|4600
1729704300000|2024-10-23 17:25:00|495|494|494|492|496|494|493|492|5800
1729704600000|2024-10-23 17:30:00|493|490|492|490|494|490|491|490|1600
1729704900000|2024-10-23 17:35:00|491|489|493|490|493|491|490|489|3300
1729705200000|2024-10-23 17:40:00|492|491|494|491|494|493|492|490|1600
1729705500000|2024-10-23 17:45:00|493|492|495|493|495|494|493|491|3000
1729705800000|2024-10-23 17:50:00|494|494|495|493|495|494|494|493|0
1729706100000|2024-10-23 17:55:00|494|494|494|492|495|494|494|492|4000
1729706400000|2024-10-23 18:00:00|493|491|491|490|494|491|491|490|2300
1729706700000|2024-10-23 18:05:00|490|489|492|490|493|491|490|489|8700
1729707000000|2024-10-23 18:10:00|493|491|493|492|494|492|492|490|900
1729707300000|2024-10-23 18:15:00|494|490|490|489|494|490|490|489|2400
1729707600000|2024-10-23 18:20:00|491|490|494|491|494|492|491|489|2000
1729707900000|2024-10-23 18:25:00|493|492|494|492|494|493|493|490|600
1729708200000|2024-10-23 18:30:00|493|491|495|493|495|493|493|491|5000
1729708500000|2024-10-23 18:35:00|494|494|495|493|495|494|494|493|2100
1729708800000|2024-10-23 18:40:00|496|494|496|493|497|496|495|493|3300
1729709100000|2024-10-23 18:45:00|497|494|496|495|498|496|496|493|0
1729709400000|2024-10-23 18:50:00|495|494|498|496|498|497|495|494|4000
1729709700000|2024-10-23 18:55:00|497|497|500|499|500|499|497|497|2900
1729710000000|2024-10-23 19:00:00|501|500|502|499|503|501|500|498|4200
1729710300000|2024-10-23 19:05:00|501|500|502|500|503|501|501|499|2800
1729710600000|2024-10-23 19:10:00|501|501|500|499|502|501|500|499|900
1729710900000|2024-10-23 19:15:00|499|498|501|499|501|500|499|498|5500
1729711200000|2024-10-23 19:20:00|503|500|503|500|503|502|502|499|1800
1729711500000|2024-10-23 19:25:00|502|501|502|500|503|501|502|500|1500
1729711800000|2024-10-23 19:30:00|501|501|501|499|501|501|499|498|7300
1729712100000|2024-10-23 19:35:00|503|500|502|500|503|501|500|499|1000
1729712400000|2024-10-23 19:40:00|502|499|506|503|506|504|502|499|1400
1729712700000|2024-10-23 19:45:00|505|502|505|503|506|504|504|502|1900
1729713000000|2024-10-23 19:50:00|506|502|506|503|508|506|505|502|800
1729713300000|2024-10-23 19:55:00|505|504|507|504|508|505|505|503|1000
1729776600000|2024-10-24 13:30:00|517|516|520|518|522|520|517|515|27700
1729776900000|2024-10-24 13:35:00|521|519|522|519|525|523|521|518|12900
1729777200000|2024-10-24 13:40:00|521|520|522|520|525|523|519|518|15500
1729777500000|2024-10-24 13:45:00|521|519|523|521|524|522|520|518|2600
1729777800000|2024-10-24 13:50:00|524|522|530|527|530|528|522|519|12500
1729778100000|2024-10-24 13:55:00|529|528|533|532|533|532|529|527|7100
1729778400000|2024-10-24 14:00:00|535|531|531|529|535|533|529|527|4600
1729778700000|2024-10-24 14:05:00|530|528|528|526|531|528|525|524|9200
1729779000000|2024-10-24 14:10:00|527|527|524|522|528|527|523|521|3500
1729779300000|2024-10-24 14:15:00|525|523|523|521|526|525|522|521|1400
1729779600000|2024-10-24 14:20:00|522|520|520|518|522|520|517|515|14000
1729779900000|2024-10-24 14:25:00|519|519|518|516|520|519|517|515|15900
1729780200000|2024-10-24 14:30:00|517|517|522|520|522|520|517|516|300
1729780500000|2024-10-24 14:35:00|521|518|525|522|525|522|520|518|2000
1729780800000|2024-10-24 14:40:00|524|523|522|520|527|525|522|520|16000
1729781100000|2024-10-24 14:45:00|521|519|522|519|524|522|520|517|5800
1729781400000|2024-10-24 14:50:00|521|518|512|509|521|519|512|509|7500
1729781700000|2024-10-24 14:55:00|513|510|513|511|514|512|511|509|3000
1729782000000|2024-10-24 15:00:00|514|512|513|511|515|513|512|510|6200
1729782300000|2024-10-24 15:05:00|514|510|514|513|514|513|512|510|1600
1729782600000|2024-10-24 15:10:00|515|514|518|517|519|517|515|513|5200
1729782900000|2024-10-24 15:15:00|519|516|520|519|520|519|518|516|1800
1729783200000|2024-10-24 15:20:00|519|518|520|517|520|518|518|516|3700
1729783500000|2024-10-24 15:25:00|519|518|515|513|520|518|515|513|2000
1729783800000|2024-10-24 15:30:00|516|512|514|512|516|514|514|511|100
1729784100000|2024-10-24 15:35:00|513|511|513|511|514|512|513|510|400
1729784400000|2024-10-24 15:40:00|512|510|516|514|516|514|512|510|600
1729784700000|2024-10-24 15:45:00|515|513|507|505|515|513|506|504|13400
1729785000000|2024-10-24 15:50:00|508|506|508|505|508|507|506|505|1100
1729785300000|2024-10-24 15:55:00|507|506|507|505|508|506|506|505|900
1729785600000|2024-10-24 16:00:00|508|506|508|506|509|506|507|505|600
1729785900000|2024-10-24 16:05:00|509|507|506|503|509|507|505|502|6800
1729786200000|2024-10-24 16:10:00|505|504|505|503|506|504|504|502|400
1729786500000|2024-10-24 16:15:00|504|501|505|503|506|503|502|500|5000
1729786800000|2024-10-24 16:20:00|508|505|510|509|510|509|508|505|1800
1729787100000|2024-10-24 16:25:00|512|510|512|509|513|511|511|508|1600
1729787400000|2024-10-24 16:30:00|513|510|512|510|513|510|511|509|0
1729787700000|2024-10-24 16:35:00|510|508|511|508|511|510|510|507|11300
1729788000000|2024-10-24 16:40:00|510|509|512|510|512|510|510|508|0
1729788300000|2024-10-24 16:45:00|511|511|514|512|515|512|511|509|300
1729788600000|2024-10-24 16:50:00|515|511|513|511|515|511|512|510|200
1729788900000|2024-10-24 16:55:00|514|512|511|508|514|512|511|508|4500
1729789200000|2024-10-24 17:00:00|510|507|511|508|511|508|509|507|0
1729789500000|2024-10-24 17:05:00|510|507|510|507|511|507|508|506|100
1729789800000|2024-10-24 17:10:00|509|508|507|505|510|508|506|505|1500
1729790100000|2024-10-24 17:15:00|506|503|505|503|506|504|504|502|2900
1729790400000|2024-10-24 17:20:00|504|502|504|502|505|503|504|502|0
1729790700000|2024-10-24 17:25:00|505|503|507|505|507|506|504|502|4000
1729791000000|2024-10-24 17:30:00|506|504|507|506|507|506|506|504|200
1729791300000|2024-10-24 17:35:00|508|507|509|506|510|508|508|506|2000
1729791600000|2024-10-24 17:40:00|510|507|507|505|510|508|506|505|900
1729791900000|2024-10-24 17:45:00|508|506|507|506|508|506|504|503|3900
1729792200000|2024-10-24 17:50:00|508|507|510|508|510|508|507|507|3900
1729792500000|2024-10-24 17:55:00|509|506|508|506|509|507|507|506|100
1729792800000|2024-10-24 18:00:00|507|507|509|507|509|507|507|506|600
1729793100000|2024-10-24 18:05:00|510|508|509|508|510|509|509|507|1700
1729793400000|2024-10-24 18:10:00|510|507|511|509|512|510|510|507|1700
1729793700000|2024-10-24 18:15:00|510|510|511|509|511|510|510|509|0
1729794000000|2024-10-24 18:20:00|512|510|513|512|514|512|512|510|9500
1729794300000|2024-10-24 18:25:00|514|513|513|512|515|513|513|512|7400
1729794600000|2024-10-24 18:30:00|514|513|514|513|515|514|513|513|1900
1729794900000|2024-10-24 18:35:00|513|512|514|512|514|512|513|512|4600
1729795200000|2024-10-24 18:40:00|513|511|511|510|514|511|511|510|9000
1729795500000|2024-10-24 18:45:00|512||512||512||511||300
1729795800000|2024-10-24 18:50:00|513|511|513|512|513|512|512|510|1300
1729796100000|2024-10-24 18:55:00|512|511|512|510|513|512|512|510|600
1729796400000|2024-10-24 19:00:00|511||512||513||511||0
1729796700000|2024-10-24 19:05:00||511||511||511||511|0
1729797000000|2024-10-24 19:10:00|513|510|512|510|513|510|512|510|500
1729797300000|2024-10-24 19:15:00|513|511|513|512|514|513|512|510|1100
1729797600000|2024-10-24 19:20:00|512|511|514|513|514|513|512|510|3500
1729797900000|2024-10-24 19:25:00|515|514|517|515|517|515|514|513|4100
1729798200000|2024-10-24 19:30:00|516|516|520|518|520|519|516|515|5500
1729798500000|2024-10-24 19:35:00|519|519|522|520|522|521|519|518|7600
1729798800000|2024-10-24 19:40:00|521|521|523|522|523|522|521|520|7700
1729799100000|2024-10-24 19:45:00|524|523|521|520|524|523|521|520|14600
1729799400000|2024-10-24 19:50:00|522|521|523|522|523|522|522|521|9500
1729799700000|2024-10-24 19:55:00|524|523|523|521|524|523|523|521|8600
1729863000000|2024-10-25 13:30:00|529|524|520|517|529|526|519|515|1900
1729863300000|2024-10-25 13:35:00|521|518|519|516|521|519|516|515|4300
1729863600000|2024-10-25 13:40:00|518|515|518|516|519|517|516|513|8800
1729863900000|2024-10-25 13:45:00|520|517|521|518|522|520|516|513|4700
1729864200000|2024-10-25 13:50:00|522|519|523|521|525|522|522|518|4100
1729864500000|2024-10-25 13:55:00|522|520|521|518|523|522|520|518|2000
1729864800000|2024-10-25 14:00:00|520|519|522|520|523|521|518|516|2400
1729865100000|2024-10-25 14:05:00|523|521|529|527|530|528|522|520|7100
1729865400000|2024-10-25 14:10:00|530|526|526|523|531|529|525|523|1300
1729865700000|2024-10-25 14:15:00|527|524|526|524|529|526|525|523|700
1729866000000|2024-10-25 14:20:00|527|525|529|527|529|528|526|524|900
1729866300000|2024-10-25 14:25:00|530|528|531|529|532|530|528|526|4400
1729866600000|2024-10-25 14:30:00|532|528|531|529|533|532|530|528|6000
1729866900000|2024-10-25 14:35:00|530|528|528|526|530|528|526|523|3100
1729867200000|2024-10-25 14:40:00|527|525|525|522|530|528|523|521|4800
1729867500000|2024-10-25 14:45:00|524|523|528|525|528|525|524|522|200
1729867800000|2024-10-25 14:50:00|529|526|530|528|530|528|529|526|1300
1729868100000|2024-10-25 14:55:00|529|527|529|527|530|528|529|527|400
1729868400000|2024-10-25 15:00:00|530|528|533|532|534|532|530|527|5500
1729868700000|2024-10-25 15:05:00|535|531|537|535|537|535|534|531|6200
1729869000000|2024-10-25 15:10:00|538|536|536|535|538|537|536|533|10300
1729869300000|2024-10-25 15:15:00|537|534|536|535|538|536|536|534|11800
1729869600000|2024-10-25 15:20:00|535|534|534|532|536|534|534|532|1300
1729869900000|2024-10-25 15:25:00|533|530|532|530|533|531|532|530|1700
1729870200000|2024-10-25 15:30:00|533|531|533|531|533|531|532|530|1600
1729870500000|2024-10-25 15:35:00|532|532|532|529|533|532|530|528|1200
1729870800000|2024-10-25 15:40:00|531|530|529|526|531|530|528|526|4800
1729871100000|2024-10-25 15:45:00|530|527|528|526|530|528|527|525|2400
1729871400000|2024-10-25 15:50:00|527|527|521|518|528|527|520|518|4700
1729871700000|2024-10-25 15:55:00|522|519|522|520|522|521|521|518|3000
1729872000000|2024-10-25 16:00:00|521|519|522|519|522|521|520|519|200
1729872300000|2024-10-25 16:05:00|521|520|520|517|522|521|517|516|3400
1729872600000|2024-10-25 16:10:00|521|518|524|523|525|523|521|518|3600
1729872900000|2024-10-25 16:15:00|525|524|527|525|528|526|525|524|1600
1729873200000|2024-10-25 16:20:00|526|523|524|522|527|525|524|522|4200
1729873500000|2024-10-25 16:25:00|525|521|524|522|525|523|523|521|300
1729873800000|2024-10-25 16:30:00|523|521|524|522|525|523|523|520|300
1729874100000|2024-10-25 16:35:00|523|523|524|522|524|523|523|522|0
1729874400000|2024-10-25 16:40:00|523|521|525|522|525|523|522|520|3000
1729874700000|2024-10-25 16:45:00|524|523|523|521|525|523|522|520|8300
1729875000000|2024-10-25 16:50:00|522|522|525|522|525|523|522|520|600
1729875300000|2024-10-25 16:55:00|524|523|523|521|525|523|522|520|100
1729875600000|2024-10-25 17:00:00|522|520|523|521|523|522|522|520|400
1729875900000|2024-10-25 17:05:00|525|522|524|522|525|523|523|521|1400
1729876200000|2024-10-25 17:10:00|525|523|524|522|525|523|524|522|0
1729876500000|2024-10-25 17:15:00|523|521|523|521|524|522|522|520|1400
1729876800000|2024-10-25 17:20:00|522|522|521|519|523|522|520|518|5100
1729877100000|2024-10-25 17:25:00|520|518|519|517|521|519|519|517|800
1729877400000|2024-10-25 17:30:00|518|516|519|516|521|519|518|516|2900
1729877700000|2024-10-25 17:35:00|518|517|520|518|520|518|518|516|0
1729878000000|2024-10-25 17:40:00|519|517|516|515|520|517|516|515|2600
1729878300000|2024-10-25 17:45:00|517|516|518|516|520|518|516|515|100
1729878600000|2024-10-25 17:50:00|519|517|519|517|520|518|518|517|900
1729878900000|2024-10-25 17:55:00|520|518|516|514|521|519|515|513|5200
1729879200000|2024-10-25 18:00:00|517|513|513|510|517|513|508|507|10700
1729879500000|2024-10-25 18:05:00|512|511|505|503|513|511|504|503|7100
1729879800000|2024-10-25 18:10:00|504|502|508|506|508|506|502|501|3600
1729880100000|2024-10-25 18:15:00|507|505|509|508|510|508|506|505|3300
1729880400000|2024-10-25 18:20:00|508|507|511|508|511|509|507|506|4600
1729880700000|2024-10-25 18:25:00|510|509|511|510|513|511|510|508|1700
1729881000000|2024-10-25 18:30:00|510|509|513|510|513|511|510|509|1100
1729881300000|2024-10-25 18:35:00|512|511|513|512|515|513|511|509|4300
1729881600000|2024-10-25 18:40:00|514|513|514|512|515|513|513|511|1600
1729881900000|2024-10-25 18:45:00|513|511|514|512|514|513|513|511|2600
1729882200000|2024-10-25 18:50:00|513|511|513|511|514|512|512|511|1200
1729882500000|2024-10-25 18:55:00|512|510|511|509|513|510|510|508|1200
1729882800000|2024-10-25 19:00:00|510|508|509|507|512|509|509|507|2200
1729883100000|2024-10-25 19:05:00|508|506|508|506|509|507|507|506|4900
1729883400000|2024-10-25 19:10:00|509|507|508|506|509|507|507|506|4500
1729883700000|2024-10-25 19:15:00|507|505|507|505|508|506|506|505|1900
1729884000000|2024-10-25 19:20:00|506|506|507|505|508|506|506|505|2000
1729884300000|2024-10-25 19:25:00|506|506|506|505|507|506|505|504|1800
1729884600000|2024-10-25 19:30:00|505|504|506|505|506|505|504|503|6200
1729884900000|2024-10-25 19:35:00|505|504|505|503|506|504|504|503|3000
1729885200000|2024-10-25 19:40:00|504|505|506|505|506|505|504|504|5300
1729885500000|2024-10-25 19:45:00|508|506|506|504|512|510|506|504|9200
1729885800000|2024-10-25 19:50:00|505|503|505|504|505|504|504|503|9300
1729886100000|2024-10-25 19:55:00|504|503|503|502|504|503|503|502|14200
1730122200000|2024-10-28 13:30:00|526|521|534|532|535|533|524|520|10100
1730122500000|2024-10-28 13:35:00|533|530|533|531|537|535|532|530|18200
1730122800000|2024-10-28 13:40:00|534|532|536|534|538|536|531|530|10600
1730123100000|2024-10-28 13:45:00|537|532|540|538|540|539|534|532|19300
1730123400000|2024-10-28 13:50:00|539|537|537|534|540|537|533|531|21600
1730123700000|2024-10-28 13:55:00|536|533|537|535|539|537|534|533|4800
1730124000000|2024-10-28 14:00:00|539|537|542|540|542|540|536|534|5800
1730124300000|2024-10-28 14:05:00|541|539|549|546|550|548|541|539|10800
1730124600000|2024-10-28 14:10:00|550|547|554|552|554|552|547|546|9100
1730124900000|2024-10-28 14:15:00|555|553|548|546|555|553|547|544|17600
1730125200000|2024-10-28 14:20:00|549|547|542|539|550|548|541|539|17300
1730125500000|2024-10-28 14:25:00|544|542|544|541|546|543|542|541|3500
1730125800000|2024-10-28 14:30:00|545|542|539|537|545|543|539|537|3700
1730126100000|2024-10-28 14:35:00|538|538|542|540|542|540|538|537|7200
1730126400000|2024-10-28 14:40:00|541|541|544|542|544|542|541|540|2800
1730126700000|2024-10-28 14:45:00|545|543|546|544|547|544|543|542|4100
1730127000000|2024-10-28 14:50:00|547|545|542|541|547|546|542|541|4900
1730127300000|2024-10-28 14:55:00|541|540|542|539|543|541|540|538|2900
1730127600000|2024-10-28 15:00:00|541|540|539|537|542|540|538|537|10400
1730127900000|2024-10-28 15:05:00|538|538|538|535|539|538|536|535|3600
1730128200000|2024-10-28 15:10:00|539|536|539|537|540|537|537|535|1100
1730128500000|2024-10-28 15:15:00|538|535|536|535|539|536|536|535|3200
1730128800000|2024-10-28 15:20:00|535|534|532|531|536|534|532|530|4500
1730129100000|2024-10-28 15:25:00|533|530|528|526|533|530|528|526|2400
1730129400000|2024-10-28 15:30:00|529|527|527|524|530|528|526|524|2900
1730129700000|2024-10-28 15:35:00|528|525|529|527|530|528|526|524|1900
1730130000000|2024-10-28 15:40:00|530|528|533|530|533|531|530|528|4900
1730130300000|2024-10-28 15:45:00|532|531|535|533|535|533|532|530|0
1730130600000|2024-10-28 15:50:00|538|534|537|533|539|537|537|533|2700
1730130900000|2024-10-28 15:55:00|536|532|535|532|537|534|534|532|500
1730131200000|2024-10-28 16:00:00|536|533|538|535|538|535|535|532|1400
1730131500000|2024-10-28 16:05:00|539|536|539|536|540|537|538|535|100
1730131800000|2024-10-28 16:10:00|540|537|541|539|542|540|540|537|3100
1730132100000|2024-10-28 16:15:00|542|538|542|541|543|541|541|538|500
1730132400000|2024-10-28 16:20:00|543|542|544|541|544|542|542|541|800
1730132700000|2024-10-28 16:25:00|543|542|543|542|544|542|543|541|500
1730133000000|2024-10-28 16:30:00|544|541|541|539|544|541|541|539|4000
1730133300000|2024-10-28 16:35:00|540|540|541|539|543|542|540|539|300
1730133600000|2024-10-28 16:40:00|542|540|549|547|549|547|541|540|4800
1730133900000|2024-10-28 16:45:00|548|546|549|547|552|550|548|546|3700
1730134200000|2024-10-28 16:50:00|550|546|550|547|550|547|548|546|1500
1730134500000|2024-10-28 16:55:00|549|546|550|548|550|548|547|546|100
1730134800000|2024-10-28 17:00:00|549|546|545|543|550|548|544|542|4400
1730135100000|2024-10-28 17:05:00|546|542|548|546|548|546|543|541|100
1730135400000|2024-10-28 17:10:00|549|547|551|549|552|550|549|547|6700
1730135700000|2024-10-28 17:15:00|552|550|551|550|552|550|551|550|2400
1730136000000|2024-10-28 17:20:00|550|549|550|548|551|549|550|548|1600
1730136300000|2024-10-28 17:25:00|549|549|551|549|551|549|549|548|2500
1730136600000|2024-10-28 17:30:00|550|550|553|551|554|551|550|550|2700
1730136900000|2024-10-28 17:35:00|552|552|553|552|553|552|552|549|2000
1730137200000|2024-10-28 17:40:00|554|551|552|550|554|552|552|550|1300
1730137500000|2024-10-28 17:45:00|551|551|552|551|552|551|550|549|4700
1730137800000|2024-10-28 17:50:00|551|550|552|550|552|550|551|549|1200
1730138100000|2024-10-28 17:55:00|551|548|550|548|551|548|549|547|1300
1730138400000|2024-10-28 18:00:00|551|549|551|549|552|550|550|549|3300
1730138700000|2024-10-28 18:05:00|552|550|554|552|554|552|550|550|700
1730139000000|2024-10-28 18:10:00|555|553|555|553|555|553|555|553|900
1730139300000|2024-10-28 18:15:00|554|554|554|553|555|554|554|553|4700
1730139600000|2024-10-28 18:20:00|553|552|554|552|554|552|553|550|4500
1730139900000|2024-10-28 18:25:00|555|553|554|552|555|553|554|552|3400
1730140200000|2024-10-28 18:30:00|555|553|559|557|560|558|554|552|2500
1730140500000|2024-10-28 18:35:00|560|558|562|560|563|561|560|558|2700
1730140800000|2024-10-28 18:40:00|563|558|560|557|563|558|559|557|2400
1730141100000|2024-10-28 18:45:00|559|556|559|557|560|558|558|556|7900
1730141400000|2024-10-28 18:50:00|560|558|563|561|563|561|560|558|2900
1730141700000|2024-10-28 18:55:00|564|562|562|560|564|562|562|559|2400
1730142000000|2024-10-28 19:00:00|561|559|564|563|564|563|561|559|9300
1730142300000|2024-10-28 19:05:00|565|561|566|564|567|565|564|561|8100
1730142600000|2024-10-28 19:10:00|567|565|567|565|567|566|565|563|6400
1730142900000|2024-10-28 19:15:00|566|566|567|564|568|566|566|564|2300
1730143200000|2024-10-28 19:20:00|566|565|568|566|568|567|566|565|4100
1730143500000|2024-10-28 19:25:00|567|565|568|566|568|566|566|565|4700
1730143800000|2024-10-28 19:30:00|569|567|569|567|570|569|568|567|3000
1730144100000|2024-10-28 19:35:00|568|566|570|568|570|568|568|566|3300
1730144400000|2024-10-28 19:40:00|571|568|571|569|571|569|571|568|2300
1730144700000|2024-10-28 19:45:00|570|567|567|565|570|568|567|565|5900
1730145000000|2024-10-28 19:50:00|568|566|570|568|570|568|568|566|5800
1730145300000|2024-10-28 19:55:00|569|567|570|566|570|568|569|566|2200
1730208600000|2024-10-29 13:30:00|595|593|589|586|596|593|585|582|23200
1730208900000|2024-10-29 13:35:00|588|584|598|595|599|597|584|581|39400
1730209200000|2024-10-29 13:40:00|597|594|599|597|600|598|594|591|22600
1730209500000|2024-10-29 13:45:00|600|598|607|605|610|607|599|596|18500
1730209800000|2024-10-29 13:50:00|608|606|608|605|613|611|608|605|14600
1730210100000|2024-10-29 13:55:00|605|603|609|606|610|609|605|603|16500
1730210400000|2024-10-29 14:00:00|608|607|610|608|615|612|608|606|9500
1730210700000|2024-10-29 14:05:00|609|607|591|589|611|608|589|586|26400
1730211000000|2024-10-29 14:10:00|590|588|590|588|600|597|588|585|10300
1730211300000|2024-10-29 14:15:00|591|589|589|586|594|591|589|586|4300
1730211600000|2024-10-29 14:20:00|588|587|592|590|592|590|583|581|12800
1730211900000|2024-10-29 14:25:00|591|591|595|592|598|596|591|590|10300
1730212200000|2024-10-29 14:30:00|594|593|594|592|595|593|591|588|2100
1730212500000|2024-10-29 14:35:00|595|593|595|593|596|594|592|590|9700
1730212800000|2024-10-29 14:40:00|594|592|595|593|599|597|594|591|6700
1730213100000|2024-10-29 14:45:00|594|592|593|590|598|595|592|590|5500
1730213400000|2024-10-29 14:50:00|592|588|596|594|596|594|590|588|9000
1730213700000|2024-10-29 14:55:00|598|596|603|601|607|605|598|596|8400
1730214000000|2024-10-29 15:00:00|602|600|591|589|602|600|589|586|11200
1730214300000|2024-10-29 15:05:00|592|588|592|590|596|593|591|588|6400
1730214600000|2024-10-29 15:10:00|591|589|593|591|593|591|590|588|1600
1730214900000|2024-10-29 15:15:00|594|592|592|590|597|595|590|588|16700
1730215200000|2024-10-29 15:20:00|594|591|600|597|600|598|593|591|3100
1730215500000|2024-10-29 15:25:00|602|598|600|597|605|603|600|597|12300
1730215800000|2024-10-29 15:30:00|599|598|597|594|602|600|596|593|8100
1730216100000|2024-10-29 15:35:00|596|595|596|595|597|595|595|593|2800
1730216400000|2024-10-29 15:40:00|597|596|601|599|601|600|597|595|700
1730216700000|2024-10-29 15:45:00|602|600|600|599|602|601|600|599|2000
1730217000000|2024-10-29 15:50:00|602|600|600|597|602|600|598|596|1500
1730217300000|2024-10-29 15:55:00|599|598|605|602|605|603|599|597|3700
1730217600000|2024-10-29 16:00:00|604|603|608|607|608|607|604|602|5000
1730217900000|2024-10-29 16:05:00|609|606|609|606|609|607|607|605|3000
1730218200000|2024-10-29 16:10:00|610|607|607|605|611|610|607|605|1300
1730218500000|2024-10-29 16:15:00|608|606|607|604|608|607|605|603|14500
1730218800000|2024-10-29 16:20:00|606|605|611|608|611|609|606|604|5900
1730219100000|2024-10-29 16:25:00|610|607|608|605|611|608|608|605|2600
1730219400000|2024-10-29 16:30:00|607|604|606|605|608|606|605|603|2900
1730219700000|2024-10-29 16:35:00|607|604|604|602|607|605|604|602|8700
1730220000000|2024-10-29 16:40:00|603|601|604|602|604|603|603|601|4900
1730220300000|2024-10-29 16:45:00|606|604|602|600|606|605|602|600|4500
1730220600000|2024-10-29 16:50:00|601|599|604|602|605|603|601|598|3800
1730220900000|2024-10-29 16:55:00|603|600|602|599|604|601|600|599|3700
1730221200000|2024-10-29 17:00:00|603|600|602|600|604|602|602|600|2700
1730221500000|2024-10-29 17:05:00|603|601|601|599|603|602|599|597|2600
1730221800000|2024-10-29 17:10:00|600|598|601|598|602|601|599|597|6500
1730222100000|2024-10-29 17:15:00|602|599|602|600|603|601|601|599|500
1730222400000|2024-10-29 17:20:00|601|599|601|599|601|600|600|597|1000
1730222700000|2024-10-29 17:25:00|600|600|601|598|601|600|599|597|8600
1730223000000|2024-10-29 17:30:00|602|599|603|600|604|602|602|599|10500
1730223300000|2024-10-29 17:35:00|604|601|603|602|605|603|602|600|12800
1730223600000|2024-10-29 17:40:00|602|600|597|595|602|600|597|595|10500
1730223900000|2024-10-29 17:45:00|598|596|596|594|599|596|595|592|10000
1730224200000|2024-10-29 17:50:00|597|593|595|593|597|594|595|593|2900
1730224500000|2024-10-29 17:55:00|594|594|596|593|598|596|594|593|2800
1730224800000|2024-10-29 18:00:00|598|594|598|596|598|597|598|593|2000
1730225100000|2024-10-29 18:05:00|600|597|599|597|600|598|599|595|2900
1730225400000|2024-10-29 18:10:00|600|598|599|598|600|598|598|596|2700
1730225700000|2024-10-29 18:15:00|598|597|599|597|600|598|598|596|1600
1730226000000|2024-10-29 18:20:00|598|596|600|597|600|598|598|596|3600
1730226300000|2024-10-29 18:25:00|599|596|598|596|600|596|598|596|3200
1730226600000|2024-10-29 18:30:00|597|597|598|596|599|597|597|596|1700
1730226900000|2024-10-29 18:35:00|597|595|598|596|598|597|597|595|3800
1730227200000|2024-10-29 18:40:00|597|595|598|595|599|598|597|595|5100
1730227500000|2024-10-29 18:45:00|597|596|598|596|598|596|597|596|900
1730227800000|2024-10-29 18:50:00|599|597|599|597|599|597|598|596|2500
1730228100000|2024-10-29 18:55:00|598|598|597|595|599|598|597|595|1600
1730228400000|2024-10-29 19:00:00|598|596|599|597|599|598|598|596|6300
1730228700000|2024-10-29 19:05:00|600|598|602|600|602|600|600|597|15200
1730229000000|2024-10-29 19:10:00|601|599|600|597|602|599|599|597|3400
1730229300000|2024-10-29 19:15:00|599|598|603|601|603|602|599|597|3400
1730229600000|2024-10-29 19:20:00|602|600|598|596|602|600|597|595|3800
1730229900000|2024-10-29 19:25:00|597|595|594|593|599|596|594|591|13500
1730230200000|2024-10-29 19:30:00|593|591|591|588|594|593|590|588|5700
1730230500000|2024-10-29 19:35:00|590|589|593|591|593|592|590|588|4500
1730230800000|2024-10-29 19:40:00|592|589|593|590|594|591|592|589|1600
1730231100000|2024-10-29 19:45:00|592|591|593|590|593|591|591|589|2600
1730231400000|2024-10-29 19:50:00|592|591|597|595|597|595|592|589|3000
1730231700000|2024-10-29 19:55:00|598|596|595|589|598|596|594|589|2900
1730295000000|2024-10-30 13:30:00|575|573|583|580|585|581|570|567|24700
1730295300000|2024-10-30 13:35:00|584|581|581|578|585|583|579|577|4400
1730295600000|2024-10-30 13:40:00|580|577|577|575|581|578|577|575|7100
1730295900000|2024-10-30 13:45:00|576|576|586|584|586|584|576|575|8000
1730296200000|2024-10-30 13:50:00|587|586|594|593|594|593|587|584|25000
1730296500000|2024-10-30 13:55:00|593|591|596|595|596|595|593|591|13600
1730296800000|2024-10-30 14:00:00|598|596|598|596|600|598|597|595|13500
1730297100000|2024-10-30 14:05:00|597|595|602|600|602|600|597|595|3800
1730297400000|2024-10-30 14:10:00|601|599|606|603|606|605|601|599|5000
1730297700000|2024-10-30 14:15:00|605|604|601|599|606|605|599|598|1900
1730298000000|2024-10-30 14:20:00|600|598|600|599|602|600|599|598|4100
1730298300000|2024-10-30 14:25:00|599|598|602|601|602|601|599|597|9000
1730298600000|2024-10-30 14:30:00|601|600|603|602|605|604|601|599|7800
1730298900000|2024-10-30 14:35:00|604|600|607|605|607|605|602|600|4000
1730299200000|2024-10-30 14:40:00|606|604|606|604|607|605|604|602|3200
1730299500000|2024-10-30 14:45:00|605|603|607|605|607|606|603|601|6300
1730299800000|2024-10-30 14:50:00|606|604|606|603|607|605|602|600|8800
1730300100000|2024-10-30 14:55:00|605|604|615|613|615|613|605|603|10500
1730300400000|2024-10-30 15:00:00|613|611|618|616|618|616|613|611|6500
1730300700000|2024-10-30 15:05:00|619|617|614|612|619|618|612|610|8200
1730301000000|2024-10-30 15:10:00|615|611|611|609|615|613|606|604|5600
1730301300000|2024-10-30 15:15:00|612|610|614|612|615|613|610|609|9000
1730301600000|2024-10-30 15:20:00|613|611|607|605|613|611|605|604|6600
1730301900000|2024-10-30 15:25:00|606|603|609|606|609|607|604|602|6100
1730302200000|2024-10-30 15:30:00|608|607|609|608|611|609|608|606|2800
1730302500000|2024-10-30 15:35:00|608|607|613|611|613|611|608|606|9400
1730302800000|2024-10-30 15:40:00|612|609|611|609|613|610|610|607|1100
1730303100000|2024-10-30 15:45:00|610|608|612|610|612|610|609|606|4200
1730303400000|2024-10-30 15:50:00|611|609|611|608|612|610|609|607|3400
1730303700000|2024-10-30 15:55:00|610|609|612|610|614|612|610|608|6100
1730304000000|2024-10-30 16:00:00|613|609|611|609|613|609|608|606|700
1730304300000|2024-10-30 16:05:00|612|608|607|604|612|608|606|604|200
1730304600000|2024-10-30 16:10:00|606|605|604|601|607|605|603|601|7700
1730304900000|2024-10-30 16:15:00|603|602|606|603|606|604|603|601|2700
1730305200000|2024-10-30 16:20:00|605|604|606|603|606|604|604|603|900
1730305500000|2024-10-30 16:25:00|605|604|604|603|606|604|604|603|2900
1730305800000|2024-10-30 16:30:00|605|604|602|600|605|604|600|598|17400
1730306100000|2024-10-30 16:35:00|603|601|606|603|606|604|603|600|1900
1730306400000|2024-10-30 16:40:00|607|604|606|604|607|605|605|603|100
1730306700000|2024-10-30 16:45:00|605|603|606|604|607|605|604|603|2200
1730307000000|2024-10-30 16:50:00|607|605|607|605|607|605|606|604|0
1730307300000|2024-10-30 16:55:00|608|606|607|605|609|606|606|605|100
1730307600000|2024-10-30 17:00:00|606|604|607|605|609|606|605|604|3300
1730307900000|2024-10-30 17:05:00|608|606|607|606|608|606|607|604|400
1730308200000|2024-10-30 17:10:00|606|604|608|606|609|607|606|604|1900
1730308500000|2024-10-30 17:15:00|609|607|613|611|615|612|609|607|2900
1730308800000|2024-10-30 17:20:00|614|612|612|611|615|613|612|610|1900
1730309100000|2024-10-30 17:25:00|613|612|611|608|613|612|610|608|1000
1730309400000|2024-10-30 17:30:00|610|609|607|605|611|609|607|605|4300
1730309700000|2024-10-30 17:35:00|606|604|606|603|609|607|605|603|1800
1730310000000|2024-10-30 17:40:00|605|604|604|603|606|604|603|600|3300
1730310300000|2024-10-30 17:45:00|605|602|605|602|605|603|604|602|2700
1730310600000|2024-10-30 17:50:00|606|603|603|600|606|603|602|600|3500
1730310900000|2024-10-30 17:55:00|602|601|603|601|605|603|602|600|1400
1730311200000|2024-10-30 18:00:00|604|602|604|602|605|603|603|602|4300
1730311500000|2024-10-30 18:05:00|605|604|607|606|607|606|604|602|12400
1730311800000|2024-10-30 18:10:00|609|607|609|607|610|608|608|606|11900
1730312100000|2024-10-30 18:15:00|608|606|607|605|609|607|606|604|4100
1730312400000|2024-10-30 18:20:00|608|606|607|605|608|606|607|605|4400
1730312700000|2024-10-30 18:25:00|608|604|608|606|609|608|607|604|1700
1730313000000|2024-10-30 18:30:00|609|607|610|608|610|608|609|607|3200
1730313300000|2024-10-30 18:35:00|611|609|611|609|612|610|610|609|7700
1730313600000|2024-10-30 18:40:00|612|610|612|610|613|612|612|610|5600
1730313900000|2024-10-30 18:45:00|611|611|609|607|611|611|609|607|5600
1730314200000|2024-10-30 18:50:00|610|608|607|604|610|608|607|604|1400
1730314500000|2024-10-30 18:55:00|606|605|608|605|609|607|606|604|2500
1730314800000|2024-10-30 19:00:00|607|606|605|602|608|606|603|601|6500
1730315100000|2024-10-30 19:05:00|604|603|605|603|606|604|603|601|3500
1730315400000|2024-10-30 19:10:00|604|602|607|604|607|605|604|602|800
1730315700000|2024-10-30 19:15:00|606|605|604|602|607|605|604|602|1100
1730316000000|2024-10-30 19:20:00|603|601|602|600|603|601|602|600|2600
1730316300000|2024-10-30 19:25:00|603|601|600|598|603|601|599|598|2500
1730316600000|2024-10-30 19:30:00|599|597|597|596|600|597|597|596|1700
1730316900000|2024-10-30 19:35:00|596|595|600|598|600|599|595|594|8200
1730317200000|2024-10-30 19:40:00|599|600|597|595|601|600|597|595|9300
1730317500000|2024-10-30 19:45:00|598|596|597|595|598|597|595|594|3900
1730317800000|2024-10-30 19:50:00|596|593|596|595|597|596|595|593|6200
1730318100000|2024-10-30 19:55:00|595|594|595|593|595|594|594|592|17200
1730381400000|2024-10-31 13:30:00|586|582|571|568|593|586|567|565|13100
1730381700000|2024-10-31 13:35:00|570|569|562|559|573|569|562|559|18700
1730382000000|2024-10-31 13:40:00|561|558|567|565|567|565|559|557|15600
1730382300000|2024-10-31 13:45:00|566|564|554|552|567|564|554|552|9500
1730382600000|2024-10-31 13:50:00|555|551|557|554|558|555|554|551|5000
1730382900000|2024-10-31 13:55:00|556|555|553|550|558|555|550|548|13300
1730383200000|2024-10-31 14:00:00|552|549|544|541|554|551|541|540|16000
1730383500000|2024-10-31 14:05:00|543|542|541|539|545|543|537|535|17300
1730383800000|2024-10-31 14:10:00|542|540|544|542|545|542|541|539|14000
1730384100000|2024-10-31 14:15:00|545|543|550|548|551|549|545|543|14000
1730384400000|2024-10-31 14:20:00|549|547|545|542|549|547|544|542|12600
1730384700000|2024-10-31 14:25:00|544|543|545|543|546|544|544|542|6000
1730385000000|2024-10-31 14:30:00|544|542|545|542|548|545|544|541|4300
1730385300000|2024-10-31 14:35:00|544|543|541|539|545|543|540|539|7200
1730385600000|2024-10-31 14:40:00|542|540|537|535|542|540|537|535|7900
1730385900000|2024-10-31 14:45:00|538|533|536|535|538|535|534|533|10400
1730386200000|2024-10-31 14:50:00|535|533|533|532|535|533|532|530|4800
1730386500000|2024-10-31 14:55:00|534|531|533|532|534|532|531|530|11200
1730386800000|2024-10-31 15:00:00|534|531|532|531|535|532|531|530|12400
1730387100000|2024-10-31 15:05:00|531|529|537|534|538|535|531|529|7400
1730387400000|2024-10-31 15:10:00|536|535|533|532|537|535|533|532|4700
1730387700000|2024-10-31 15:15:00|534|531|535|533|536|533|533|531|800
1730388000000|2024-10-31 15:20:00|534|534|538|536|540|538|534|534|2000
1730388300000|2024-10-31 15:25:00|537|535|537|536|537|536|536|535|2800
1730388600000|2024-10-31 15:30:00|538|537|535|533|539|537|534|532|43000
1730388900000|2024-10-31 15:35:00|536|534|535|533|537|535|534|533|7700
1730389200000|2024-10-31 15:40:00|534|532|535|533|535|533|534|532|2000
1730389500000|2024-10-31 15:45:00|534|532|532|530|535|533|530|529|10800
1730389800000|2024-10-31 15:50:00|531|531|529|527|532|531|528|527|6500
1730390100000|2024-10-31 15:55:00|530|528|530|528|531|530|529|528|5300
1730390400000|2024-10-31 16:00:00|529|527|530|528|531|529|529|527|300
1730390700000|2024-10-31 16:05:00|531|529|529|527|531|530|529|527|13400
1730391000000|2024-10-31 16:10:00|528|528|530|529|531|529|528|527|1900
1730391300000|2024-10-31 16:15:00|531|530|531|529|532|531|530|529|3800
1730391600000|2024-10-31 16:20:00|530|528|527|524|531|528|525|523|6800
1730391900000|2024-10-31 16:25:00|526|523|526|524|528|526|524|523|1300
1730392200000|2024-10-31 16:30:00|525|525|523|522|526|525|523|521|1400
1730392500000|2024-10-31 16:35:00|522|521|526|524|526|524|522|520|5400
1730392800000|2024-10-31 16:40:00|525|523|524|523|525|524|524|522|200
1730393100000|2024-10-31 16:45:00|525|522|525|523|525|523|524|522|600
1730393400000|2024-10-31 16:50:00|524|524|525|523|525|524|524|523|100
1730393700000|2024-10-31 16:55:00|524|524|526|524|526|524|524|523|300
1730394000000|2024-10-31 17:00:00|525|523|527|525|528|526|525|523|1500
1730394300000|2024-10-31 17:05:00|528|526|529|528|529|528|527|526|4700
1730394600000|2024-10-31 17:10:00|528|527|527|525|529|527|525|523|7400
1730394900000|2024-10-31 17:15:00|526|526|527|526|528|526|526|526|10900
1730395200000|2024-10-31 17:20:00|528|527|526|524|530|528|524|523|1700
1730395500000|2024-10-31 17:25:00|525||525||526||525||100
1730395800000|2024-10-31 17:30:00|526|525|525|523|526|525|523|522|1400
1730396100000|2024-10-31 17:35:00|524|524|526|523|527|526|524|523|5700
1730396400000|2024-10-31 17:40:00|525|524|526|524|526|524|525|523|300
1730396700000|2024-10-31 17:45:00|525|523|526|524|526|524|525|523|500
1730397000000|2024-10-31 17:50:00|525|523|526|524|526|524|524|522|800
1730397300000|2024-10-31 17:55:00|525|525|527|525|527|525|525|524|100
1730397600000|2024-10-31 18:00:00|528|524|523|522|528|525|523|522|6500
1730397900000|2024-10-31 18:05:00|525|523|521|518|526|524|520|518|21900
1730398200000|2024-10-31 18:10:00|520|519|521|519|522|520|520|518|8300
1730398500000|2024-10-31 18:15:00|520|520|519|518|520|520|519|518|1300
1730398800000|2024-10-31 18:20:00|521|519|516|514|521|519|515|514|9900
1730399100000|2024-10-31 18:25:00|515|515|515|513|517|515|515|513|4000
1730399400000|2024-10-31 18:30:00|516|514|512|510|516|515|511|510|15900
1730399700000|2024-10-31 18:35:00|513|511|514|512|514|512|512|511|2800
1730400000000|2024-10-31 18:40:00|513|511|513|511|514|513|512|511|1500
1730400300000|2024-10-31 18:45:00|514|512|514|513|517|515|514|512|1700
1730400600000|2024-10-31 18:50:00|516|514|517|516|517|516|515|513|300
1730400900000|2024-10-31 18:55:00|516|515|516|515|517|515|515|514|9400
1730401200000|2024-10-31 19:00:00|517|516|517|515|518|516|516|515|400
1730401500000|2024-10-31 19:05:00|518|516|518|517|519|517|518|515|800
1730401800000|2024-10-31 19:10:00|519|518|519|517|519|518|518|516|1800
1730402100000|2024-10-31 19:15:00|520|518|519|518|520|518|518|516|4600
1730402400000|2024-10-31 19:20:00|520|519|521|520|522|520|519|519|3300
1730402700000|2024-10-31 19:25:00|520|518|515|513|520|518|515|513|6700
1730403000000|2024-10-31 19:30:00|514||514||514||514||3000
1730403300000|2024-10-31 19:35:00|513|512|516|515|516|515|513|512|5400
1730403600000|2024-10-31 19:40:00|517|514|515|513|517|514|514|512|3700
1730403900000|2024-10-31 19:45:00|516|514|520|518|520|518|516|514|3500
1730404200000|2024-10-31 19:50:00|519|517|516|515|520|517|516|515|8900
1730404500000|2024-10-31 19:55:00|515|514|514|512|515|515|514|512|7900
1730467800000|2024-11-01 13:30:00|526|519|518|516|527|521|518|515|5500
1730468100000|2024-11-01 13:35:00|517|515|517|516|518|516|514|512|2800
1730468400000|2024-11-01 13:40:00|518|515|518|515|522|519|515|513|13000
1730468700000|2024-11-01 13:45:00|517|514|518|515|519|517|512|510|4900
1730469000000|2024-11-01 13:50:00|517|516|520|517|522|520|517|515|2800
1730469300000|2024-11-01 13:55:00|521|518|527|525|528|525|521|517|4500
1730469600000|2024-11-01 14:00:00|528|526|523|520|528|526|522|520|9500
1730469900000|2024-11-01 14:05:00|522|521|525|524|528|525|522|520|5100
1730470200000|2024-11-01 14:10:00|526|523|529|527|529|527|525|522|5300
1730470500000|2024-11-01 14:15:00|528|526|532|530|533|531|528|526|4800
1730470800000|2024-11-01 14:20:00|533|531|527|525|533|531|526|523|3900
1730471100000|2024-11-01 14:25:00|528|524|532|529|532|531|527|524|10300
1730471400000|2024-11-01 14:30:00|533|530|534|532|537|536|532|529|5300
1730471700000|2024-11-01 14:35:00|535|531|535|532|535|533|532|530|3900
1730472000000|2024-11-01 14:40:00|534|533|531|529|535|533|528|526|5200
1730472300000|2024-11-01 14:45:00|530|530|529|526|530|530|526|524|4300
1730472600000|2024-11-01 14:50:00|528|527|525|522|529|527|523|521|3400
1730472900000|2024-11-01 14:55:00|524|523|529|527|530|528|524|522|4000
1730473200000|2024-11-01 15:00:00|528|526|528|525|529|528|527|525|5100
1730473500000|2024-11-01 15:05:00|527|526|523|521|528|526|523|521|2400
1730473800000|2024-11-01 15:10:00|522|520|522|520|522|520|520|519|6300
1730474100000|2024-11-01 15:15:00|521|519|520|519|522|520|520|519|4300
1730474400000|2024-11-01 15:20:00|519|518|517|516|519|518|515|514|6000
1730474700000|2024-11-01 15:25:00|518|517|518|516|518|517|517|516|2700
1730475000000|2024-11-01 15:30:00|517|513|511|509|518|513|510|508|7700
1730475300000|2024-11-01 15:35:00|510|507|509|508|511|508|506|503|12700
1730475600000|2024-11-01 15:40:00|508|506|509|507|510|507|507|505|1400
1730475900000|2024-11-01 15:45:00|508|506|506|504|509|508|504|503|5400
1730476200000|2024-11-01 15:50:00|505|503|506|504|506|504|503|501|2100
1730476500000|2024-11-01 15:55:00|507|505|505|503|507|505|504|502|3900
1730476800000|2024-11-01 16:00:00|504|502|507|505|508|506|504|502|1200
1730477100000|2024-11-01 16:05:00|506|506|508|506|509|507|505|503|1900
1730477400000|2024-11-01 16:10:00|509|507|508|506|510|508|508|506|7200
1730477700000|2024-11-01 16:15:00|509|507|509|506|510|508|507|505|1200
1730478000000|2024-11-01 16:20:00|508|507|507|506|509|507|505|504|4000
1730478300000|2024-11-01 16:25:00|508||507||508||507||700
1730478600000|2024-11-01 16:30:00|508|505|507|505|509|506|506|505|1200
1730478900000|2024-11-01 16:35:00|508|506|508|506|508|506|506|505|1000
1730479200000|2024-11-01 16:40:00|507|505|503|501|508|505|503|501|5700
1730479500000|2024-11-01 16:45:00|502|502|504|503|506|504|502|502|4900
1730479800000|2024-11-01 16:50:00|503|502|503|501|505|503|502|501|2700
1730480100000|2024-11-01 16:55:00|502|500|502|500|503|500|501|500|4000
1730480400000|2024-11-01 17:00:00|503|501|500|498|503|501|500|498|2800
1730480700000|2024-11-01 17:05:00|499|499|500|497|500|499|497|496|12400
1730481000000|2024-11-01 17:10:00|499|498|500|499|502|500|499|497|700
1730481300000|2024-11-01 17:15:00|502|498|501|500|503|501|500|498|7900
1730481600000|2024-11-01 17:20:00|500|499|501|499|501|500|500|499|3900
1730481900000|2024-11-01 17:25:00|500|500|501|500|502|500|500|500|700
1730482200000|2024-11-01 17:30:00|500|499|499|498|500|499|498|497|4200
1730482500000|2024-11-01 17:35:00|500|496|498|497|500|497|498|496|3400
1730482800000|2024-11-01 17:40:00|497|496|497|496|498|496|497|496|1700
1730483100000|2024-11-01 17:45:00|495|494|496|494|497|496|495|493|4100
1730483400000|2024-11-01 17:50:00|495|493|497|495|497|495|495|493|2300
1730483700000|2024-11-01 17:55:00|496|494|493|491|496|494|493|491|2200
1730484000000|2024-11-01 18:00:00|492|492|494|492|494|492|492|491|2300
1730484300000|2024-11-01 18:05:00|493|491|492|491|494|491|492|491|1800
1730484600000|2024-11-01 18:10:00|494|490|493|492|494|492|493|490|2400
1730484900000|2024-11-01 18:15:00|492|491|493|491|494|493|492|490|2100
1730485200000|2024-11-01 18:20:00|492|492|495|492|495|493|492|491|500
1730485500000|2024-11-01 18:25:00|494|493|493|491|495|493|493|491|900
1730485800000|2024-11-01 18:30:00|494|493|492|491|494|493|492|491|2800
1730486100000|2024-11-01 18:35:00|493|492|494|492|494|492|493|491|1400
1730486400000|2024-11-01 18:40:00|493|491|496|493|496|493|493|491|2700
1730486700000|2024-11-01 18:45:00|495|494|493|491|496|494|493|491|500
1730487000000|2024-11-01 18:50:00|495|492|494|492|495|493|493|492|1700
1730487300000|2024-11-01 18:55:00|493|491|492|490|495|493|492|490|3700
1730487600000|2024-11-01 19:00:00|491|491|494|491|494|492|491|490|6100
1730487900000|2024-11-01 19:05:00|493|490|492|491|495|493|491|490|9500
1730488200000|2024-11-01 19:10:00|491|490|492|490|492|491|491|490|2400
1730488500000|2024-11-01 19:15:00||491||490||491||490|3300
1730488800000|2024-11-01 19:20:00|490|489|492|491|492|491|490|489|2800
1730489100000|2024-11-01 19:25:00|493|492|492|491|493|492|492|490|3000
1730489400000|2024-11-01 19:30:00|491|490|493|492|494|492|491|490|8900
1730489700000|2024-11-01 19:35:00|495|491|492|491|495|493|492|491|3600
1730490000000|2024-11-01 19:40:00|493|491|493|491|493|491|493|491|2000
1730490300000|2024-11-01 19:45:00|||||||||400
1730490600000|2024-11-01 19:50:00|492|490|492|490|492|490|492|490|3000
1730490900000|2024-11-01 19:55:00|493|491|498|493|498|493|493|491|3500
1730730600000|2024-11-04 14:30:00|487|484|476|473|487|484|473|472|25800
1730730900000|2024-11-04 14:35:00|478|475|478|476|480|477|476|474|3300
1730731200000|2024-11-04 14:40:00|479|477|481|478|481|479|478|476|1700
1730731500000|2024-11-04 14:45:00|480|479|478|476|481|479|477|476|2000
1730731800000|2024-11-04 14:50:00|479|477|474|471|479|477|473|471|6400
1730732100000|2024-11-04 14:55:00|473|472|477|475|478|476|473|471|3400
1730732400000|2024-11-04 15:00:00|478|476|475|473|479|476|474|472|5800
1730732700000|2024-11-04 15:05:00|474|472|477|476|478|476|473|471|5200
1730733000000|2024-11-04 15:10:00|478|475|477|475|478|476|475|473|5100
1730733300000|2024-11-04 15:15:00|476|474|479|477|480|478|475|474|3800
1730733600000|2024-11-04 15:20:00|478|478|479|477|480|479|478|476|3300
1730733900000|2024-11-04 15:25:00|480|478|480|478|480|479|479|477|5500
1730734200000|2024-11-04 15:30:00|479|477|482|480|483|480|478|476|3900
1730734500000|2024-11-04 15:35:00|481|479|483|482|485|483|481|479|5700
1730734800000|2024-11-04 15:40:00|482|481|483|482|485|483|482|480|4000
1730735100000|2024-11-04 15:45:00|484|483|487|485|487|485|482|480|11900
1730735400000|2024-11-04 15:50:00|486|486|487|485|488|486|485|484|5900
1730735700000|2024-11-04 15:55:00|485|484|487|485|487|486|484|482|3200
1730736000000|2024-11-04 16:00:00|486|486|483|481|487|486|482|481|7400
1730736300000|2024-11-04 16:05:00|484|482|485|484|486|484|483|481|1700
1730736600000|2024-11-04 16:10:00|486|485|486|484|487|485|485|483|3700
1730736900000|2024-11-04 16:15:00|485|483|482|481|486|484|482|481|200
1730737200000|2024-11-04 16:20:00|481|480|485|483|485|484|481|480|6700
1730737500000|2024-11-04 16:25:00|484|484|484|482|485|484|483|480|7000
1730737800000|2024-11-04 16:30:00|483|481|482|481|485|483|482|481|900
1730738100000|2024-11-04 16:35:00|483|482|482|480|485|482|482|480|0
1730738400000|2024-11-04 16:40:00|481|478|479|476|481|478|478|476|5100
1730738700000|2024-11-04 16:45:00|478|477|479|477|480|478|478|476|800
1730739000000|2024-11-04 16:50:00|480|478|478|477|480|478|478|477|0
1730739300000|2024-11-04 16:55:00|479||479||480||479||2900
1730739600000|2024-11-04 17:00:00|478|476|477|476|479|477|477|475|1700
1730739900000|2024-11-04 17:05:00|478|475|475|473|478|476|474|472|5900
1730740200000|2024-11-04 17:10:00|474|474|475|473|476|474|474|473|2400
1730740500000|2024-11-04 17:15:00|474|472|474|473|475|473|473|472|2100
1730740800000|2024-11-04 17:20:00|475|472|477|475|477|475|475|472|4200
1730741100000|2024-11-04 17:25:00|478|476|478|476|478|476|477|476|200
1730741400000|2024-11-04 17:30:00|477|477|479|478|479|478|477|477|2100
1730741700000|2024-11-04 17:35:00|480|479|480|478|480|479|479|477|2200
1730742000000|2024-11-04 17:40:00|479|479|480|478|481|480|479|477|2000
1730742300000|2024-11-04 17:45:00|479|477|479|477|479|478|478|476|300
1730742600000|2024-11-04 17:50:00|480|478|480|478|481|479|479|478|1300
1730742900000|2024-11-04 17:55:00|479|477|480|479|480|479|479|477|400
1730743200000|2024-11-04 18:00:00|481|477|478|476|481|477|477|475|2500
1730743500000|2024-11-04 18:05:00|477|475|476|475|478|476|476|475|5500
1730743800000|2024-11-04 18:10:00|477|476|477|476|478|476|476|476|800
1730744100000|2024-11-04 18:15:00|||||||||1200
1730744400000|2024-11-04 18:20:00|478|477|479|477|479|478|478|476|0
1730744700000|2024-11-04 18:25:00|478|478|479|477|479|478|478|477|100
1730745000000|2024-11-04 18:30:00||478||477||478||477|700
1730745300000|2024-11-04 18:35:00|478|478|479|477|479|478|478|477|200
1730745600000|2024-11-04 18:40:00|480|478|479|478|481|479|479|477|1300
1730745900000|2024-11-04 18:45:00|480|477|479|477|480|477|478|476|700
1730746200000|2024-11-04 18:50:00|478||478||479||478||2700
1730746500000|2024-11-04 18:55:00|479||479||479||478||900
1730746800000|2024-11-04 19:00:00||478||478||478||478|2100
1730747100000|2024-11-04 19:05:00|478|477|480|478|480|478|478|477|1500
1730747400000|2024-11-04 19:10:00|481|479|481|479|481|479|480|478|300
1730747700000|2024-11-04 19:15:00|480|478|479|478|480|478|479|478|3100
1730748000000|2024-11-04 19:20:00|480|479|480|479|480|479|479|478|1100
1730748300000|2024-11-04 19:25:00|479|478|479|477|479|478|479|477|0
1730748600000|2024-11-04 19:30:00|478|478|479|477|479|478|478|477|1500
1730748900000|2024-11-04 19:35:00|478|478|479|477|479|478|478|477|1800
1730749200000|2024-11-04 19:40:00|||||||||200
1730749500000|2024-11-04 19:45:00|478|475|477|475|478|475|477|475|200
1730749800000|2024-11-04 19:50:00|478|476|476|475|478|476|476|475|2700
1730750100000|2024-11-04 19:55:00|477||476||477||476||300
1730750400000|2024-11-04 20:00:00|475|474|475|473|475|474|474|473|800
1730750700000|2024-11-04 20:05:00|474|474|475|474|475|474|474|474|4900
1730751000000|2024-11-04 20:10:00|474|473|474|472|475|473|474|472|3900
1730751300000|2024-11-04 20:15:00|473||474||474||473||200
1730751600000|2024-11-04 20:20:00|473|473|474|472|474|473|473|472|1500
1730751900000|2024-11-04 20:25:00|473|473|473|471|474|473|473|471|2100
1730752200000|2024-11-04 20:30:00|472|472|472|471|472|472|472|471|1500
1730752500000|2024-11-04 20:35:00|471|470|471|470|471|470|471|470|4100
1730752800000|2024-11-04 20:40:00|472|471|472|471|472|471|472|471|2800
1730753100000|2024-11-04 20:45:00|||||||||3600
1730753400000|2024-11-04 20:50:00||470||470||470||470|4800
1730753700000|2024-11-04 20:55:00|471|471|474|470|474|471|471|470|12600
1730817000000|2024-11-05 14:30:00|485|480|484|482|494|490|483|480|6100
1730817300000|2024-11-05 14:35:00|486|483|486|483|489|487|485|483|4200
1730817600000|2024-11-05 14:40:00|487|484|494|491|494|491|486|483|8000
1730817900000|2024-11-05 14:45:00|493|490|497|495|497|496|492|489|15100
1730818200000|2024-11-05 14:50:00|496|496|499|496|502|500|496|495|26800
1730818500000|2024-11-05 14:55:00|498|495|497|495|500|498|496|493|3400
1730818800000|2024-11-05 15:00:00|498|496|498|496|500|499|497|495|4200
1730819100000|2024-11-05 15:05:00|499|498|498|495|499|498|495|492|6300
1730819400000|2024-11-05 15:10:00|497|496|497|496|497|497|493|491|15300
1730819700000|2024-11-05 15:15:00|498|495|498|495|500|498|496|494|13700
1730820000000|2024-11-05 15:20:00|497|493|492|490|498|493|492|490|10500
1730820300000|2024-11-05 15:25:00|491|488|488|486|492|488|488|486|1600
1730820600000|2024-11-05 15:30:00|489|485|487|485|489|486|487|485|16500
1730820900000|2024-11-05 15:35:00|489|484|491|489|491|490|489|484|3000
1730821200000|2024-11-05 15:40:00|490|490|495|492|495|493|490|488|1200
1730821500000|2024-11-05 15:45:00|494|493|495|493|497|495|494|492|1400
1730821800000|2024-11-05 15:50:00|496|492|498|496|498|496|494|492|4600
1730822100000|2024-11-05 15:55:00|497|495|497|495|498|496|497|494|6900
1730822400000|2024-11-05 16:00:00|498|496|504|502|504|502|496|495|12300
1730822700000|2024-11-05 16:05:00|503|501|503|500|504|502|502|500|15200
1730823000000|2024-11-05 16:10:00|504|501|502|499|504|501|499|498|1200
1730823300000|2024-11-05 16:15:00|504|500|505|502|505|503|504|499|7100
1730823600000|2024-11-05 16:20:00|504|504|506|504|506|505|503|501|12300
1730823900000|2024-11-05 16:25:00|505|503|504|503|505|504|504|502|0
1730824200000|2024-11-05 16:30:00|505|502|510|508|510|508|505|502|4600
1730824500000|2024-11-05 16:35:00|509|507|509|507|510|508|508|505|8700
1730824800000|2024-11-05 16:40:00|508|508|507|505|508|508|507|505|3100
1730825100000|2024-11-05 16:45:00|508|506|510|508|510|508|507|505|23000
1730825400000|2024-11-05 16:50:00|509|507|512|509|512|511|509|507|2900
1730825700000|2024-11-05 16:55:00|511|510|510|508|511|510|509|507|5100
1730826000000|2024-11-05 17:00:00|511|509|511|510|511|510|510|507|6500
1730826300000|2024-11-05 17:05:00|512|511|512|510|512|511|511|510|1200
1730826600000|2024-11-05 17:10:00|513|511|512|511|513|512|511|510|3100
1730826900000|2024-11-05 17:15:00|513|510|515|512|515|512|511|509|14600
1730827200000|2024-11-05 17:20:00|514|513|517|516|518|516|514|513|17900
1730827500000|2024-11-05 17:25:00|518|515|518|516|518|517|518|514|3200
1730827800000|2024-11-05 17:30:00|517|515|516|515|518|516|516|514|1200
1730828100000|2024-11-05 17:35:00|515|514|516|514|516|515|515|513|2600
1730828400000|2024-11-05 17:40:00|518|515|517|515|518|516|517|514|900
1730828700000|2024-11-05 17:45:00|516|514|514|512|516|514|513|510|600
1730829000000|2024-11-05 17:50:00|515|513|515|513|515|513|514|511|800
1730829300000|2024-11-05 17:55:00|514|512|510|508|514|512|509|508|7600
1730829600000|2024-11-05 18:00:00|512|509|509|507|512|509|509|507|3000
1730829900000|2024-11-05 18:05:00|508|506|509|507|509|507|508|506|900
1730830200000|2024-11-05 18:10:00|507|508|503|501|507|508|503|501|2800
1730830500000|2024-11-05 18:15:00|504|502|502|500|504|502|501|500|700
1730830800000|2024-11-05 18:20:00|501|499|503|501|504|502|500|498|2200
1730831100000|2024-11-05 18:25:00|504|502|505|502|505|503|502|501|1400
1730831400000|2024-11-05 18:30:00|504|503|504|501|504|503|503|501|900
1730831700000|2024-11-05 18:35:00|503|502|507|504|507|504|503|502|4200
1730832000000|2024-11-05 18:40:00|506|505|509|508|509|508|506|504|5200
1730832300000|2024-11-05 18:45:00|510|507|510|507|510|508|508|506|2700
1730832600000|2024-11-05 18:50:00|509|508|511|509|511|509|509|508|1900
1730832900000|2024-11-05 18:55:00|512|510|511|508|512|511|510|508|3200
1730833200000|2024-11-05 19:00:00||509||509||509||508|0
1730833500000|2024-11-05 19:05:00|510|508|513|511|513|511|510|508|1300
1730833800000|2024-11-05 19:10:00|514|510|513|510|514|512|513|510|300
1730834100000|2024-11-05 19:15:00|512|511|512|510|514|512|512|510|1200
1730834400000|2024-11-05 19:20:00|511|509|510|508|512|509|509|506|5200
1730834700000|2024-11-05 19:25:00|511|507|510|507|512|509|510|507|900
1730835000000|2024-11-05 19:30:00|509|508|507|505|509|508|507|505|100
1730835300000|2024-11-05 19:35:00|508|506|508|506|509|507|508|505|900
1730835600000|2024-11-05 19:40:00|507|507|508|506|508|507|507|505|1200
1730835900000|2024-11-05 19:45:00|507|505|507|505|508|507|507|505|0
1730836200000|2024-11-05 19:50:00|506|504|507|506|508|507|506|504|3200
1730836500000|2024-11-05 19:55:00|506|505|503|502|507|505|502|501|6600
1730836800000|2024-11-05 20:00:00|502|501|506|504|506|504|502|500|8100
1730837100000|2024-11-05 20:05:00|505|503|509|507|509|508|505|503|12100
1730837400000|2024-11-05 20:10:00|508|506|508|507|510|507|507|505|800
1730837700000|2024-11-05 20:15:00|507|506|508|506|509|507|507|506|1600
1730838000000|2024-11-05 20:20:00|507|507|507|505|508|507|506|505|6300
1730838300000|2024-11-05 20:25:00|506|504|508|506|509|507|506|504|200
1730838600000|2024-11-05 20:30:00|507|507|510|509|510|509|507|506|9900
1730838900000|2024-11-05 20:35:00|509|508|508|506|510|508|508|506|8000
1730839200000|2024-11-05 20:40:00|507|507|506|504|508|507|504|503|5900
1730839500000|2024-11-05 20:45:00|505|503|504|503|506|503|504|502|1800
1730839800000|2024-11-05 20:50:00|503|502|502|501|503|503|502|500|4900
1730840100000|2024-11-05 20:55:00|503|502|505|504|505|504|502|502|4600
1730903400000|2024-11-06 14:30:00|587|576|573|570|587|580|563|559|40800
1730903700000|2024-11-06 14:35:00|574|571|575|573|579|576|568|565|28900
1730904000000|2024-11-06 14:40:00|576|574|558|555|577|575|558|555|29600
1730904300000|2024-11-06 14:45:00|557|553|554|552|563|560|554|552|20600
1730904600000|2024-11-06 14:50:00|555|553|553|550|558|556|549|547|24900
1730904900000|2024-11-06 14:55:00|554|551|552|549|555|552|546|543|5400
1730905200000|2024-11-06 15:00:00|553|551|558|556|560|558|553|550|18800
1730905500000|2024-11-06 15:05:00|557|555|567|564|569|566|557|555|17500
1730905800000|2024-11-06 15:10:00|566|565|574|571|574|572|566|564|21600
1730906100000|2024-11-06 15:15:00|575|572|574|571|575|573|570|568|14000
1730906400000|2024-11-06 15:20:00|573|572|573|570|574|573|570|568|7700
1730906700000|2024-11-06 15:25:00|572|569|567|565|573|571|566|563|8700
1730907000000|2024-11-06 15:30:00|566|564|570|567|571|569|564|562|15200
1730907300000|2024-11-06 15:35:00|569|566|573|570|573|571|568|565|15000
1730907600000|2024-11-06 15:40:00|572|569|572|569|576|575|571|569|9800
1730907900000|2024-11-06 15:45:00|573|570|570|568|573|570|567|565|6100
1730908200000|2024-11-06 15:50:00|569|567|571|569|572|570|568|566|3300
1730908500000|2024-11-06 15:55:00|572|568|570|568|574|572|570|568|5000
1730908800000|2024-11-06 16:00:00|571|567|570|568|571|568|567|565|4000
1730909100000|2024-11-06 16:05:00|569|566|570|567|570|567|564|562|2600
1730909400000|2024-11-06 16:10:00|571|568|575|573|575|573|571|568|10000
1730909700000|2024-11-06 16:15:00|576|575|573|572|577|576|573|571|5200
1730910000000|2024-11-06 16:20:00|572|571|573|570|573|572|569|567|3300
1730910300000|2024-11-06 16:25:00|572|569|573|571|573|571|571|568|9100
1730910600000|2024-11-06 16:30:00|571|570|568|566|573|571|567|566|4800
1730910900000|2024-11-06 16:35:00|569|567|571|569|572|570|569|567|3400
1730911200000|2024-11-06 16:40:00|572|570|567|564|572|570|565|564|18600
1730911500000|2024-11-06 16:45:00|566|565|570|568|571|569|566|565|11000
1730911800000|2024-11-06 16:50:00|571|569|570|568|571|570|568|566|9200
1730912100000|2024-11-06 16:55:00|569|566|571|570|571|570|568|566|7400
1730912400000|2024-11-06 17:00:00|570|568|570|568|571|568|569|566|1200
1730912700000|2024-11-06 17:05:00|571|569|572|570|572|571|571|568|1300
1730913000000|2024-11-06 17:10:00|573|571|573|572|573|572|573|570|3600
1730913300000|2024-11-06 17:15:00|572|571|569|567|573|571|568|566|2900
1730913600000|2024-11-06 17:20:00|570|568|572|569|572|569|568|566|100
1730913900000|2024-11-06 17:25:00|571|570|570|567|572|570|569|566|600
1730914200000|2024-11-06 17:30:00|569|568|568|565|570|569|567|565|6700
1730914500000|2024-11-06 17:35:00|567|566|565|562|568|566|564|562|6700
1730914800000|2024-11-06 17:40:00|564|564|566|564|566|564|562|561|9800
1730915100000|2024-11-06 17:45:00|565|563|561|558|566|563|559|557|7400
1730915400000|2024-11-06 17:50:00|560|557|562|559|563|560|560|557|8800
1730915700000|2024-11-06 17:55:00|561|560|563|560|563|560|560|558|800
1730916000000|2024-11-06 18:00:00|562|559|566|563|566|564|562|559|3600
1730916300000|2024-11-06 18:05:00|565|564|569|566|569|566|565|564|6100
1730916600000|2024-11-06 18:10:00|568|567|567|565|569|568|567|564|5700
1730916900000|2024-11-06 18:15:00|568|566|570|569|570|569|568|566|2900
1730917200000|2024-11-06 18:20:00|569|568|570|568|570|568|567|565|900
1730917500000|2024-11-06 18:25:00|571|569|572|570|573|572|571|569|7700
1730917800000|2024-11-06 18:30:00|571|571|572|571|572|571|571|569|1600
1730918100000|2024-11-06 18:35:00|573|570|569|567|573|570|568|566|14600
1730918400000|2024-11-06 18:40:00|570|568|571|569|572|571|570|568|800
1730918700000|2024-11-06 18:45:00|570|568|571|569|571|569|569|568|2600
1730919000000|2024-11-06 18:50:00|570|570|572|570|572|571|570|568|1900
1730919300000|2024-11-06 18:55:00|573|571|574|573|574|573|572|571|6000
1730919600000|2024-11-06 19:00:00|573|572|572|570|574|572|571|569|1800
1730919900000|2024-11-06 19:05:00|573|571|574|573|575|574|572|571|8400
1730920200000|2024-11-06 19:10:00|575|574|575|574|575|574|574|572|5500
1730920500000|2024-11-06 19:15:00|577|575|576|574|577|576|575|574|4600
1730920800000|2024-11-06 19:20:00|575|573|576|575|576|575|575|573|5500
1730921100000|2024-11-06 19:25:00|577|576|572|571|577|576|572|570|7900
1730921400000|2024-11-06 19:30:00|571|570|570|568|574|571|569|568|400
1730921700000|2024-11-06 19:35:00|569|567|570|568|570|568|567|565|9400
1730922000000|2024-11-06 19:40:00|569|569|573|572|573|572|569|569|12200
1730922300000|2024-11-06 19:45:00|574|573|574|573|574|573|573|573|500
1730922600000|2024-11-06 19:50:00|575|574|575|574|575|574|574|571|7200
1730922900000|2024-11-06 19:55:00|574|573|572|570|575|574|571|570|8600
1730923200000|2024-11-06 20:00:00|573|571|571|569|574|573|571|569|5900
1730923500000|2024-11-06 20:05:00|572|570|575|573|575|573|572|570|6300
1730923800000|2024-11-06 20:10:00|574|574|575|574|575|574|574|572|6200
1730924100000|2024-11-06 20:15:00|576||576||576||576||3100
1730924400000|2024-11-06 20:20:00|575|575|572|570|576|575|571|570|3300
1730924700000|2024-11-06 20:25:00|571|571|572|570|573|571|571|569|2800
1730925000000|2024-11-06 20:30:00|571|571|573|571|574|572|571|570|2200
1730925300000|2024-11-06 20:35:00|572|570|568|566|573|570|566|565|6700
1730925600000|2024-11-06 20:40:00|567|564|568|567|568|567|566|564|2700
1730925900000|2024-11-06 20:45:00|567|566|566|564|568|566|565|564|1200
1730926200000|2024-11-06 20:50:00|565|562|566|564|566|565|562|561|11300
1730926500000|2024-11-06 20:55:00|567|565|567|563|567|566|565|563|7700
1730989800000|2024-11-07 14:30:00|562|555|567|564|567|565|559|555|11700
1730990100000|2024-11-07 14:35:00|566|563|567|564|571|569|564|562|23600
1730990400000|2024-11-07 14:40:00|566|563|562|560|569|567|562|560|10700
1730990700000|2024-11-07 14:45:00|561|558|565|564|567|565|560|558|17600
1730991000000|2024-11-07 14:50:00|566|562|567|565|570|569|565|562|20900
1730991300000|2024-11-07 14:55:00|566|564|565|563|567|565|564|563|5200
1730991600000|2024-11-07 15:00:00|566|564|568|565|569|568|564|563|4500
1730991900000|2024-11-07 15:05:00|567|566|568|566|570|568|565|563|8000
1730992200000|2024-11-07 15:10:00|569|567|569|567|570|569|568|565|4900
1730992500000|2024-11-07 15:15:00|570|568|582|580|584|581|569|567|17600
1730992800000|2024-11-07 15:20:00|584|581|577|575|584|582|576|574|14500
1730993100000|2024-11-07 15:25:00|578|576|578|576|582|580|577|575|6400
1730993400000|2024-11-07 15:30:00|579|577|581|578|581|580|578|576|8800
1730993700000|2024-11-07 15:35:00|580|577|584|582|584|582|580|577|8700
1730994000000|2024-11-07 15:40:00|585|581|586|585|586|585|583|581|14800
1730994300000|2024-11-07 15:45:00|585|584|592|589|593|590|585|583|17200
1730994600000|2024-11-07 15:50:00|591|590|598|596|598|596|591|589|14200
1730994900000|2024-11-07 15:55:00|597|597|604|602|605|603|597|596|23800
1730995200000|2024-11-07 16:00:00|603|601|603|601|607|606|602|600|16300
1730995500000|2024-11-07 16:05:00|604|602|608|606|608|606|600|598|17100
1730995800000|2024-11-07 16:10:00|607|605|605|603|608|605|604|602|8600
1730996100000|2024-11-07 16:15:00|604|604|607|604|607|605|604|602|9100
1730996400000|2024-11-07 16:20:00|606|605|607|605|609|608|603|601|8400
1730996700000|2024-11-07 16:25:00|606|604|608|606|616|615|606|604|31600
1730997000000|2024-11-07 16:30:00|607|605|610|608|612|610|605|602|9500
1730997300000|2024-11-07 16:35:00|609|607|610|608|610|609|608|606|3800
1730997600000|2024-11-07 16:40:00|609|609|613|611|614|612|609|607|10000
1730997900000|2024-11-07 16:45:00|614|612|612|610|614|612|612|610|2100
1730998200000|2024-11-07 16:50:00|613|611|616|614|616|614|612|610|6700
1730998500000|2024-11-07 16:55:00|615|615|616|614|617|615|615|613|5000
1730998800000|2024-11-07 17:00:00|615|615|615|613|617|616|614|611|16900
1730999100000|2024-11-07 17:05:00|614|612|614|612|615|612|612|610|5700
1730999400000|2024-11-07 17:10:00|615|611|620|618|620|618|615|611|9200
1730999700000|2024-11-07 17:15:00|619|617|623|621|623|621|619|617|2000
1731000000000|2024-11-07 17:20:00|624|622|624|623|624|623|621|620|5600
1731000300000|2024-11-07 17:25:00|625|624|625|623|625|624|624|621|7100
1731000600000|2024-11-07 17:30:00|624|624|627|625|627|626|624|622|12200
1731000900000|2024-11-07 17:35:00|626|624|623|621|628|626|623|621|7300
1731001200000|2024-11-07 17:40:00|624|622|624|622|625|623|623|621|5600
1731001500000|2024-11-07 17:45:00|623|621|624|622|624|622|620|618|2600
1731001800000|2024-11-07 17:50:00|623|621|622|620|624|622|620|617|9600
1731002100000|2024-11-07 17:55:00|621|619|621|619|622|619|619|617|3400
1731002400000|2024-11-07 18:00:00|620|620|621|619|621|620|620|619|2600
1731002700000|2024-11-07 18:05:00|620|617|618|615|621|618|616|614|8300
1731003000000|2024-11-07 18:10:00|617|614|618|616|618|616|611|609|7100
1731003300000|2024-11-07 18:15:00|619|618|622|620|623|621|619|617|6500
1731003600000|2024-11-07 18:20:00|623|621|628|626|628|626|622|621|12700
1731003900000|2024-11-07 18:25:00|629|627|629|628|630|628|629|626|6800
1731004200000|2024-11-07 18:30:00|628|626|628|626|630|628|626|625|4000
1731004500000|2024-11-07 18:35:00|627|627|626|625|628|627|626|625|5300
1731004800000|2024-11-07 18:40:00|625|623|624|621|626|624|623|621|4400
1731005100000|2024-11-07 18:45:00|623|622|619|617|624|622|618|616|6300
1731005400000|2024-11-07 18:50:00|620|618|623|620|623|621|619|618|2200
1731005700000|2024-11-07 18:55:00|622|621|621|618|622|621|620|618|700
1731006000000|2024-11-07 19:00:00|620|620|622|620|624|621|619|617|4400
1731006300000|2024-11-07 19:05:00|621|618|628|625|628|626|621|618|16500
1731006600000|2024-11-07 19:10:00|627|626|626|625|628|627|625|623|5100
1731006900000|2024-11-07 19:15:00|627|626|625|623|628|627|625|623|3500
1731007200000|2024-11-07 19:20:00|624|624|625|624|626|625|623|622|7600
1731007500000|2024-11-07 19:25:00|626|623|626|624|627|625|622|620|2800
1731007800000|2024-11-07 19:30:00|627|625|627|625|627|626|626|625|2700
1731008100000|2024-11-07 19:35:00|628|626|627|625|628|626|626|624|2000
1731008400000|2024-11-07 19:40:00|626|624|626|625|627|625|622|621|8900
1731008700000|2024-11-07 19:45:00|627|626|629|627|629|627|626|625|13500
1731009000000|2024-11-07 19:50:00|628|628|629|628|629|628|628|626|7600
1731009300000|2024-11-07 19:55:00|630|629|629|628|630|629|629|628|9500
1731009600000|2024-11-07 20:00:00|630|629|632|631|632|631|629|628|3700
1731009900000|2024-11-07 20:05:00|633|632|632|630|633|632|632|630|7900
1731010200000|2024-11-07 20:10:00|633|631|633|632|633|632|632|630|2700
1731010500000|2024-11-07 20:15:00|634|633|634|632|634|633|634|632|6000
1731010800000|2024-11-07 20:20:00|633|633|631|630|634|633|631|630|3700
1731011100000|2024-11-07 20:25:00|632|631|630|628|632|631|630|628|6600
1731011400000|2024-11-07 20:30:00|629|627|634|633|634|633|628|627|3800
1731011700000|2024-11-07 20:35:00|633|631|630|628|633|631|630|628|5200
1731012000000|2024-11-07 20:40:00|629|629|626|624|629|629|626|624|3600
1731012300000|2024-11-07 20:45:00|625|625|626|625|627|625|625|624|7400
1731012600000|2024-11-07 20:50:00|625|624|627|626|627|626|625|624|9500
1731012900000|2024-11-07 20:55:00|628|627|628|625|629|627|627|625|14100
1731076200000|2024-11-08 14:30:00|622|616|628|626|631|628|621|612|12800
1731076500000|2024-11-08 14:35:00|627|624|624|621|635|632|621|618|18300
1731076800000|2024-11-08 14:40:00|623|620|615|614|628|625|615|613|12500
1731077100000|2024-11-08 14:45:00|616|612|624|621|625|623|616|612|16900
1731077400000|2024-11-08 14:50:00|623|622|631|628|631|629|623|620|10400
1731077700000|2024-11-08 14:55:00|630|626|626|623|631|630|624|622|6800
1731078000000|2024-11-08 15:00:00|627|624|627|625|631|629|626|623|8400
1731078300000|2024-11-08 15:05:00|626|624|627|625|629|627|623|622|7500
1731078600000|2024-11-08 15:10:00|628|626|631|629|631|630|627|625|2400
1731078900000|2024-11-08 15:15:00|632|630|638|636|638|636|631|629|14700
1731079200000|2024-11-08 15:20:00|637|635|629|627|637|635|629|627|8000
1731079500000|2024-11-08 15:25:00|630|628|630|629|633|631|629|628|4600
1731079800000|2024-11-08 15:30:00|629|628|635|633|635|633|629|628|2100
1731080100000|2024-11-08 15:35:00|634|632|631|629|635|632|631|629|15000
1731080400000|2024-11-08 15:40:00|630|628|628|626|631|628|622|620|5200
1731080700000|2024-11-08 15:45:00|630|627|628|626|631|629|626|623|6200
1731081000000|2024-11-08 15:50:00|629|627|630|629|631|630|628|627|1900
1731081300000|2024-11-08 15:55:00|631|628|631|629|631|629|629|626|3200
1731081600000|2024-11-08 16:00:00|630|628|631|629|633|631|630|628|6500
1731081900000|2024-11-08 16:05:00|633|630|632|630|633|631|628|626|7600
1731082200000|2024-11-08 16:10:00|634|631|633|631|634|632|632|630|1700
1731082500000|2024-11-08 16:15:00|632|630|631|628|633|630|630|628|3700
1731082800000|2024-11-08 16:20:00|630|626|626|624|631|626|621|619|6800
1731083100000|2024-11-08 16:25:00|627|625|626|625|630|628|626|625|6000
1731083400000|2024-11-08 16:30:00|627|624|621|619|627|624|620|618|9400
1731083700000|2024-11-08 16:35:00|620|618|623|622|625|623|620|618|2400
1731084000000|2024-11-08 16:40:00|625|623|623|621|625|623|621|620|5400
1731084300000|2024-11-08 16:45:00|622|622|624|623|625|623|622|622|1300
1731084600000|2024-11-08 16:50:00|623|622|626|624|627|625|623|621|3300
1731084900000|2024-11-08 16:55:00|627|625|625|624|627|626|625|624|6600
1731085200000|2024-11-08 17:00:00|627|625|627|625|627|626|626|624|4700
1731085500000|2024-11-08 17:05:00|626|624|626|625|627|625|626|624|5600
1731085800000|2024-11-08 17:10:00|625|624|625|623|627|625|624|621|6500
1731086100000|2024-11-08 17:15:00|624|624|626|624|626|625|623|621|3200
1731086400000|2024-11-08 17:20:00||625||624||625||624|1600
1731086700000|2024-11-08 17:25:00|627|625|631|630|632|630|627|625|5400
1731087000000|2024-11-08 17:30:00|630|629|634|632|634|633|630|629|7800
1731087300000|2024-11-08 17:35:00|635|633|635|633|635|633|635|633|3600
1731087600000|2024-11-08 17:40:00|634|634|636|634|636|634|634|633|10700
1731087900000|2024-11-08 17:45:00|637|635|649|647|649|647|637|635|10200
1731088200000|2024-11-08 17:50:00|650|648|648|647|650|649|648|647|10400
1731088500000|2024-11-08 17:55:00|650|648|649|647|650|649|649|647|6000
1731088800000|2024-11-08 18:00:00|648|646|645|643|649|647|645|643|5000
1731089100000|2024-11-08 18:05:00|646|644|654|652|654|652|646|643|5300
1731089400000|2024-11-08 18:10:00|655|653|659|657|659|657|654|652|7800
1731089700000|2024-11-08 18:15:00|658|656|653|652|658|656|653|651|7800
1731090000000|2024-11-08 18:20:00|655|653|649|647|655|653|648|646|3000
1731090300000|2024-11-08 18:25:00|650|646|649|647|650|648|648|646|2900
1731090600000|2024-11-08 18:30:00|648|646|649|648|649|648|645|643|3300
1731090900000|2024-11-08 18:35:00|648|646|649|646|649|647|645|644|11300
1731091200000|2024-11-08 18:40:00|648|643|647|644|649|645|642|640|1100
1731091500000|2024-11-08 18:45:00|646|645|648|646|648|646|646|644|2000
1731091800000|2024-11-08 18:50:00|649|647|647|645|649|647|646|644|2300
1731092100000|2024-11-08 18:55:00|646|646|646|645|648|646|645|643|4000
1731092400000|2024-11-08 19:00:00|645|644|648|646|649|647|645|644|10500
1731092700000|2024-11-08 19:05:00|647|645|647|646|648|646|646|645|300
1731093000000|2024-11-08 19:10:00|648|645|649|647|649|647|648|645|1300
1731093300000|2024-11-08 19:15:00|648|646|648|647|649|647|648|646|700
1731093600000|2024-11-08 19:20:00|649|648|648|647|650|649|648|646|7200
1731093900000|2024-11-08 19:25:00|649|648|648|647|649|648|648|647|2600
1731094200000|2024-11-08 19:30:00|647|645|646|643|648|646|645|643|3500
1731094500000|2024-11-08 19:35:00|647|644|647|645|648|645|647|644|0
1731094800000|2024-11-08 19:40:00|646|646|648|646|648|647|646|646|4100
1731095100000|2024-11-08 19:45:00|647|648|651|650|653|651|647|648|5000
1731095400000|2024-11-08 19:50:00|652|651|652|651|653|651|650|648|3100
1731095700000|2024-11-08 19:55:00|653|652|653|651|655|653|652|651|4100
1731096000000|2024-11-08 20:00:00|652|650|655|653|655|654|652|650|4700
1731096300000|2024-11-08 20:05:00|654|654|655|653|655|654|654|653|11200
1731096600000|2024-11-08 20:10:00|654|651|653|652|654|652|653|651|1500
1731096900000|2024-11-08 20:15:00|654|651|653|651|654|652|652|651|6400
1731097200000|2024-11-08 20:20:00|652|650|651|649|652|650|650|649|8000
1731097500000|2024-11-08 20:25:00|650|650|652|650|652|651|650|649|9600
1731097800000|2024-11-08 20:30:00|651|651|650|648|651|651|649|648|700
1731098100000|2024-11-08 20:35:00|649|646|650|649|652|651|646|645|10000
1731098400000|2024-11-08 20:40:00|651|650|652|651|652|651|651|650|4800
1731098700000|2024-11-08 20:45:00|651|650|653|652|653|652|651|650|5700
1731099000000|2024-11-08 20:50:00|652|649|645|644|652|649|643|642|47600
1731099300000|2024-11-08 20:55:00|644|643|650|645|650|647|643|641|40200
1731335400000|2024-11-11 14:30:00|702|693|712|707|715|712|689|685|43600
1731335700000|2024-11-11 14:35:00|711|708|724|721|732|729|711|707|33700
1731336000000|2024-11-11 14:40:00|723|723|707|703|728|724|705|703|35500
1731336300000|2024-11-11 14:45:00|706|704|709|707|718|716|705|701|31700
1731336600000|2024-11-11 14:50:00|711|706|714|711|718|715|706|705|21800
1731336900000|2024-11-11 14:55:00|715|712|714|710|715|713|708|705|20400
1731337200000|2024-11-11 15:00:00|713|711|719|717|719|717|709|708|29700
1731337500000|2024-11-11 15:05:00|720|718|719|717|724|720|712|710|32000
1731337800000|2024-11-11 15:10:00|720|716|726|724|727|725|718|716|14400
1731338100000|2024-11-11 15:15:00|727|725|747|745|747|745|727|724|44200
1731338400000|2024-11-11 15:20:00|744|744|749|747|750|749|741|740|26600
1731338700000|2024-11-11 15:25:00|750|748|750|748|754|752|742|740|33300
1731339000000|2024-11-11 15:30:00|751|749|757|755|758|755|749|745|8500
1731339300000|2024-11-11 15:35:00|758|756|755|753|758|756|754|751|6000
1731339600000|2024-11-11 15:40:00|754|752|749|747|754|753|749|745|13200
1731339900000|2024-11-11 15:45:00|751|748|752|748|754|751|750|746|15200
1731340200000|2024-11-11 15:50:00|753|749|752|750|753|751|749|747|27900
1731340500000|2024-11-11 15:55:00|753|751|751|747|754|752|751|747|9400
1731340800000|2024-11-11 16:00:00|749|746|756|753|756|754|747|745|16200
1731341100000|2024-11-11 16:05:00|755|752|759|757|760|757|755|752|15500
1731341400000|2024-11-11 16:10:00|758|755|755|752|758|756|752|750|21200
1731341700000|2024-11-11 16:15:00|753|751|747|745|753|751|742|740|16000
1731342000000|2024-11-11 16:20:00|750|743|753|749|753|751|750|743|6800
1731342300000|2024-11-11 16:25:00|752|750|745|742|752|750|745|741|4100
1731342600000|2024-11-11 16:30:00|744|741|731|728|744|742|730|728|13700
1731342900000|2024-11-11 16:35:00|730|729|740|738|740|738|728|726|6000
1731343200000|2024-11-11 16:40:00|741|739|740|738|742|740|738|736|10000
1731343500000|2024-11-11 16:45:00|741|739|737|735|743|741|736|734|12300
1731343800000|2024-11-11 16:50:00|738|734|732|729|738|735|728|725|13300
1731344100000|2024-11-11 16:55:00|731|730|734|732|736|734|729|727|12400
1731344400000|2024-11-11 17:00:00|735|730|744|741|745|742|732|730|5700
1731344700000|2024-11-11 17:05:00|745|742|743|741|749|746|743|741|6800
1731345000000|2024-11-11 17:10:00|744|742|742|739|746|743|741|739|21800
1731345300000|2024-11-11 17:15:00|741|740|740|738|742|740|738|737|3400
1731345600000|2024-11-11 17:20:00|741|739|739|735|743|740|735|732|10700
1731345900000|2024-11-11 17:25:00|738|736|735|733|740|737|735|732|4200
1731346200000|2024-11-11 17:30:00|736|734|737|735|738|736|734|732|7100
1731346500000|2024-11-11 17:35:00|738|736|743|740|743|740|738|735|8600
1731346800000|2024-11-11 17:40:00|744|741|740|737|744|741|735|733|12200
1731347100000|2024-11-11 17:45:00|739|736|737|734|739|736|735|733|3500
1731347400000|2024-11-11 17:50:00|736|735|740|738|740|738|736|734|2800
1731347700000|2024-11-11 17:55:00|739|737|735|734|739|738|735|734|5300
1731348000000|2024-11-11 18:00:00|734|733|737|735|738|735|726|724|12100
1731348300000|2024-11-11 18:05:00|738|734|735|732|738|735|733|730|8200
1731348600000|2024-11-11 18:10:00|734|733|731|727|734|733|729|726|3500
1731348900000|2024-11-11 18:15:00|730|728|727|725|730|728|725|724|2900
1731349200000|2024-11-11 18:20:00|728|726|724|722|730|727|720|718|10400
1731349500000|2024-11-11 18:25:00|723|721|727|726|728|727|723|720|800
1731349800000|2024-11-11 18:30:00|728|725|733|730|733|731|727|725|10300
1731350100000|2024-11-11 18:35:00|732|731|738|736|738|736|732|730|9800
1731350400000|2024-11-11 18:40:00|740|737|742|739|744|741|739|736|18600
1731350700000|2024-11-11 18:45:00|741|740|746|744|746|745|741|740|7600
1731351000000|2024-11-11 18:50:00|747|745|748|744|748|747|747|744|5600
1731351300000|2024-11-11 18:55:00|746|742|749|746|749|746|745|742|9800
1731351600000|2024-11-11 19:00:00|748|745|749|746|750|748|746|743|13700
1731351900000|2024-11-11 19:05:00|750|747|749|746|753|752|748|746|8100
1731352200000|2024-11-11 19:10:00|748|745|745|742|748|745|743|740|6100
1731352500000|2024-11-11 19:15:00|744|740|745|743|746|743|742|740|2700
1731352800000|2024-11-11 19:20:00|743|742|740|737|743|742|740|737|9600
1731353100000|2024-11-11 19:25:00|741|738|740|738|742|738|739|735|4800
1731353400000|2024-11-11 19:30:00|741|737|740|738|741|739|736|734|6100
1731353700000|2024-11-11 19:35:00|741|739|737|735|742|739|737|735|1100
1731354000000|2024-11-11 19:40:00|736|733|736|734|739|737|735|733|6400
1731354300000|2024-11-11 19:45:00|735|733|739|738|740|738|733|731|5100
1731354600000|2024-11-11 19:50:00|738|736|736|734|739|736|733|730|7500
1731354900000|2024-11-11 19:55:00|735|733|739|737|740|738|733|732|9200
1731355200000|2024-11-11 20:00:00|738|735|738|735|740|738|737|734|1800
1731355500000|2024-11-11 20:05:00|737|736|742|739|742|740|737|735|6000
1731355800000|2024-11-11 20:10:00|741|740|740|739|743|741|740|738|11100
1731356100000|2024-11-11 20:15:00|741|738|741|739|742|740|739|737|11800
1731356400000|2024-11-11 20:20:00|742|740|740|738|743|742|740|738|7300
1731356700000|2024-11-11 20:25:00|739|737|730|728|739|737|730|728|13300
1731357000000|2024-11-11 20:30:00|729|726|730|728|730|729|722|720|11600
1731357300000|2024-11-11 20:35:00|729|727|729|727|730|728|726|724|21100
1731357600000|2024-11-11 20:40:00|731|728|730|728|731|730|728|727|12900
1731357900000|2024-11-11 20:45:00|729|727|734|732|735|734|729|727|9500
1731358200000|2024-11-11 20:50:00|733|730|730|729|735|732|730|728|13600
1731358500000|2024-11-11 20:55:00|731|730|734|728|734|730|729|728|16400
1731421800000|2024-11-12 14:30:00|697|693|698|694|704|699|690|688|27300
1731422100000|2024-11-12 14:35:00|699|695|710|708|710|708|699|694|28500
1731422400000|2024-11-12 14:40:00|711|709|708|705|711|709|702|700|30600
1731422700000|2024-11-12 14:45:00|707|704|714|711|715|712|702|700|18200
1731423000000|2024-11-12 14:50:00|713|712|722|720|723|720|707|705|26300
1731423300000|2024-11-12 14:55:00|721|717|725|722|727|724|713|711|13100
1731423600000|2024-11-12 15:00:00|723|720|723|719|732|729|719|717|14100
1731423900000|2024-11-12 15:05:00|722|720|730|727|730|728|715|712|20800
1731424200000|2024-11-12 15:10:00|729|728|730|727|733|732|729|726|8400
1731424500000|2024-11-12 15:15:00|729|726|723|720|732|729|722|720|9900
1731424800000|2024-11-12 15:20:00|722|718|722|720|723|720|714|712|9400
1731425100000|2024-11-12 15:25:00|724|721|723|721|729|726|721|718|9800
1731425400000|2024-11-12 15:30:00|721|719|730|728|730|728|719|716|8200
1731425700000|2024-11-12 15:35:00|731|729|726|723|731|730|725|723|10900
1731426000000|2024-11-12 15:40:00|725|722|716|714|726|723|714|711|11600
1731426300000|2024-11-12 15:45:00|717|715|724|722|726|723|716|714|7600
1731426600000|2024-11-12 15:50:00|722|721|722|719|725|722|721|719|7200
1731426900000|2024-11-12 15:55:00|723|720|720|717|726|723|717|716|5000
1731427200000|2024-11-12 16:00:00|719|716|718|715|720|718|715|713|5500
1731427500000|2024-11-12 16:05:00|717|716|712|709|720|717|710|708|6100
1731427800000|2024-11-12 16:10:00|711|708|708|706|715|713|708|706|21000
1731428100000|2024-11-12 16:15:00|706|703|720|717|720|717|706|703|5700
1731428400000|2024-11-12 16:20:00|719|715|714|712|723|721|714|712|10200
1731428700000|2024-11-12 16:25:00|713|711|718|715|718|715|713|711|1700
1731429000000|2024-11-12 16:30:00|717|716|719|716|719|717|715|713|800
1731429300000|2024-11-12 16:35:00|721|717|718|715|724|721|718|715|4500
1731429600000|2024-11-12 16:40:00|717|716|720|716|721|718|717|715|5200
1731429900000|2024-11-12 16:45:00|719|715|714|712|720|717|714|711|3700
1731430200000|2024-11-12 16:50:00|716|713|723|720|723|721|715|713|8400
1731430500000|2024-11-12 16:55:00|721|721|719|716|723|721|719|716|2200
1731430800000|2024-11-12 17:00:00|720|717|718|717|721|718|718|715|5800
1731431100000|2024-11-12 17:05:00|719|718|720|717|722|720|718|715|2500
1731431400000|2024-11-12 17:10:00|719|718|724|722|725|723|719|717|1600
1731431700000|2024-11-12 17:15:00|723|721|721|718|724|721|719|717|1400
1731432000000|2024-11-12 17:20:00|720|717|716|714|721|717|716|714|6600
1731432300000|2024-11-12 17:25:00|717|715|718|715|718|716|716|714|400
1731432600000|2024-11-12 17:30:00|717|716|719|716|719|716|716|714|600
1731432900000|2024-11-12 17:35:00|718|715|721|718|721|719|715|713|2300
1731433200000|2024-11-12 17:40:00|720|719|719|716|721|719|718|715|4700
1731433500000|2024-11-12 17:45:00|720|717|716|713|720|717|715|713|500
1731433800000|2024-11-12 17:50:00|717|714|715|712|717|715|713|712|1300
1731434100000|2024-11-12 17:55:00|716|713|708|706|716|713|706|705|2000
1731434400000|2024-11-12 18:00:00|709|705|715|712|715|712|706|704|4500
1731434700000|2024-11-12 18:05:00|716|713|712|710|716|713|711|708|800
1731435000000|2024-11-12 18:10:00|713|711|715|712|716|714|713|710|100
1731435300000|2024-11-12 18:15:00|716|713|723|722|723|722|716|713|5800
1731435600000|2024-11-12 18:20:00|722|720|722|720|724|721|719|716|5000
1731435900000|2024-11-12 18:25:00|721|719|725|722|725|723|721|717|3400
1731436200000|2024-11-12 18:30:00|726|723|735|733|735|733|726|722|18400
1731436500000|2024-11-12 18:35:00|737|735|734|732|737|735|732|730|4800
1731436800000|2024-11-12 18:40:00|735|733|736|734|737|734|733|731|2000
1731437100000|2024-11-12 18:45:00|735|732|736|734|737|734|734|732|6000
1731437400000|2024-11-12 18:50:00|737|736|735|732|737|736|734|732|7300
1731437700000|2024-11-12 18:55:00|734|733|736|733|737|735|734|733|3300
1731438000000|2024-11-12 19:00:00|735|732|732|730|736|735|731|730|1500
1731438300000|2024-11-12 19:05:00|733|731|737|736|737|736|733|730|3800
1731438600000|2024-11-12 19:10:00|736|734|736|735|737|736|735|734|6700
1731438900000|2024-11-12 19:15:00|737|736|735|732|737|736|733|732|9800
1731439200000|2024-11-12 19:20:00|737|733|735|732|737|734|734|732|2300
1731439500000|2024-11-12 19:25:00|736|733|734|731|736|735|733|730|4000
1731439800000|2024-11-12 19:30:00|733|730|735|732|735|732|731|729|3400
1731440100000|2024-11-12 19:35:00|736|733|732|729|736|735|730|728|12700
1731440400000|2024-11-12 19:40:00|731|728|733|731|735|733|730|728|4900
1731440700000|2024-11-12 19:45:00|731|730|732|728|733|730|729|728|8000
1731441000000|2024-11-12 19:50:00|731|729|730|728|734|731|729|727|5900
1731441300000|2024-11-12 19:55:00|729|727|725|724|729|727|725|724|8400
1731441600000|2024-11-12 20:00:00|726|725|730|728|730|728|726|725|1500
1731441900000|2024-11-12 20:05:00|732|727|732|730|732|731|730|727|6900
1731442200000|2024-11-12 20:10:00|731|729|731|730|733|731|731|729|2500
1731442500000|2024-11-12 20:15:00|730|728|734|732|734|732|730|728|8800
1731442800000|2024-11-12 20:20:00|733|733|732|730|734|733|731|729|200
1731443100000|2024-11-12 20:25:00|733|728|733|730|733|731|730|728|3500
1731443400000|2024-11-12 20:30:00|732|729|731|729|732|729|729|728|7500
1731443700000|2024-11-12 20:35:00|732|730|735|733|735|733|731|730|10400
1731444000000|2024-11-12 20:40:00|734|731|734|733|735|733|733|731|13000
1731444300000|2024-11-12 20:45:00|733|731|734|732|735|733|733|731|4000
1731444600000|2024-11-12 20:50:00|735|731|734|733|735|734|734|731|13300
1731444900000|2024-11-12 20:55:00|733|732|732|730|735|734|732|730|19800
1731508200000|2024-11-13 14:30:00|736|733|739|736|747|741|727|725|0
1731508500000|2024-11-13 14:35:00|738|735|735|733|744|741|731|730|0
1731508800000|2024-11-13 14:40:00|734|731|741|738|743|740|730|729|0
1731509100000|2024-11-13 14:45:00|740|737|742|739|745|742|733|730|0
1731509400000|2024-11-13 14:50:00|743|740|772|770|775|773|742|738|0
1731509700000|2024-11-13 14:55:00|770|768|758|756|772|769|757|755|0
1731510000000|2024-11-13 15:00:00|757|755|731|729|757|755|731|729|0
1731510300000|2024-11-13 15:05:00|730|728|730|726|732|730|715|712|0
1731510600000|2024-11-13 15:10:00|733|727|741|738|745|742|732|727|0
1731510900000|2024-11-13 15:15:00|742|739|741|739|744|741|736|733|0
1731511200000|2024-11-13 15:20:00|740|738|744|741|745|743|740|737|0
1731511500000|2024-11-13 15:25:00|743|740|737|736|744|740|737|736|0
1731511800000|2024-11-13 15:30:00|736|734|727|726|737|734|727|724|0
1731512100000|2024-11-13 15:35:00|728|725|718|716|729|726|718|715|0
1731512400000|2024-11-13 15:40:00|717|715|720|718|721|719|717|715|0
1731512700000|2024-11-13 15:45:00|719|717|727|726|731|728|719|717|0
1731513000000|2024-11-13 15:50:00|726|724|717|715|728|725|716|713|0
1731513300000|2024-11-13 15:55:00|716|716|719|717|719|717|716|714|0
1731513600000|2024-11-13 16:00:00|718|716|716|713|719|717|712|710|0
1731513900000|2024-11-13 16:05:00|715|711|719|717|719|717|712|710|0
1731514200000|2024-11-13 16:10:00|718|716|736|734|737|735|718|716|0
1731514500000|2024-11-13 16:15:00|735|733|728|726|736|735|726|724|0
1731514800000|2024-11-13 16:20:00|729|727|733|731|734|732|726|724|0
1731515100000|2024-11-13 16:25:00|732|730|724|723|733|730|724|721|0
1731515400000|2024-11-13 16:30:00|722|722|715|712|724|722|715|712|0
1731515700000|2024-11-13 16:35:00|716|713|702|699|717|715|700|697|0
1731516000000|2024-11-13 16:40:00|703|700|705|702|707|704|696|692|0
1731516300000|2024-11-13 16:45:00|704|701|708|704|710|707|704|701|0
1731516600000|2024-11-13 16:50:00|709|705|710|707|711|708|708|704|0
1731516900000|2024-11-13 16:55:00|711|708|710|707|712|709|708|705|0
1731517200000|2024-11-13 17:00:00|709|708|710|707|713|710|709|707|0
1731517500000|2024-11-13 17:05:00|711|709|709|707|712|711|709|707|0
1731517800000|2024-11-13 17:10:00|710|708|716|713|718|716|709|708|0
1731518100000|2024-11-13 17:15:00|717|714|714|711|717|714|713|710|0
1731518400000|2024-11-13 17:20:00|713|712|714|711|715|713|711|710|0
1731518700000|2024-11-13 17:25:00|715|712|712|709|715|712|710|707|0
1731519000000|2024-11-13 17:30:00|711|708|705|702|711|708|702|701|400
1731519300000|2024-11-13 17:35:00|704|701|700|697|705|703|700|697|2500
1731519600000|2024-11-13 17:40:00|699|698|696|693|700|698|694|692|13100
1731519900000|2024-11-13 17:45:00|695|692|701|699|701|699|694|692|3000
1731520200000|2024-11-13 17:50:00|702|700|702|700|705|703|700|697|3400
1731520500000|2024-11-13 17:55:00|701|699|701|698|702|700|700|698|3100
1731520800000|2024-11-13 18:00:00|700|699|703|701|704|701|699|696|4300
1731521100000|2024-11-13 18:05:00|702|702|700|698|703|702|700|698|8900
1731521400000|2024-11-13 18:10:00|699|697|694|691|701|697|693|691|7600
1731521700000|2024-11-13 18:15:00|695|692|684|680|695|692|681|679|5300
1731522000000|2024-11-13 18:20:00|683|679|689|687|694|691|682|679|6900
1731522300000|2024-11-13 18:25:00|688|685|688|685|693|690|687|684|1000
1731522600000|2024-11-13 18:30:00|689|686|688|685|691|689|687|685|1400
1731522900000|2024-11-13 18:35:00|687|683|683|680|688|685|682|680|3800
1731523200000|2024-11-13 18:40:00|682|678|685|682|685|683|679|677|2400
1731523500000|2024-11-13 18:45:00|684|683|685|682|685|683|682|679|9800
1731523800000|2024-11-13 18:50:00|684|683|684|682|685|683|679|678|6200
1731524100000|2024-11-13 18:55:00|683|680|681|677|685|683|680|677|7100
1731524400000|2024-11-13 19:00:00|680|678|678|675|681|679|674|672|8600
1731524700000|2024-11-13 19:05:00|677|676|672|669|678|676|667|665|14600
1731525000000|2024-11-13 19:10:00|671|668|668|664|671|668|666|663|9500
1731525300000|2024-11-13 19:15:00|666|665|659|656|670|668|659|656|14900
1731525600000|2024-11-13 19:20:00|658|657|669|667|672|669|658|656|19100
1731525900000|2024-11-13 19:25:00|668|666|668|665|669|667|664|663|7700
1731526200000|2024-11-13 19:30:00|667|664|660|657|667|664|658|655|20900
1731526500000|2024-11-13 19:35:00|661|658|664|661|666|665|658|655|16800
1731526800000|2024-11-13 19:40:00|663|659|667|664|667|665|659|656|9400
1731527100000|2024-11-13 19:45:00|669|663|665|662|669|666|665|662|3900
1731527400000|2024-11-13 19:50:00|666|663|663|660|667|665|662|660|600
1731527700000|2024-11-13 19:55:00|662|658|660|657|663|661|658|656|8600
1731528000000|2024-11-13 20:00:00|661|656|655|653|661|658|653|651|16000
1731528300000|2024-11-13 20:05:00|658|655|661|658|662|659|654|651|3800
1731528600000|2024-11-13 20:10:00|660|657|661|659|661|660|658|655|7500
1731528900000|2024-11-13 20:15:00|662|660|662|660|663|660|658|656|7600
1731529200000|2024-11-13 20:20:00|661|661|658|656|663|661|656|655|3400
1731529500000|2024-11-13 20:25:00|660|657|654|652|660|657|654|652|4300
1731529800000|2024-11-13 20:30:00|656|653|659|657|660|657|655|652|7900
1731530100000|2024-11-13 20:35:00|660|658|659|658|663|660|658|656|10300
1731530400000|2024-11-13 20:40:00|661|657|657|655|663|660|656|655|3800
1731530700000|2024-11-13 20:45:00|658|656|655|652|658|656|653|652|3900
1731531000000|2024-11-13 20:50:00|656|653|651|649|656|653|650|649|8800
1731531300000|2024-11-13 20:55:00|652|650|655|653|656|653|651|650|24600
1731594600000|2024-11-14 14:30:00|675|670|671|668|682|677|670|668|19100
1731594900000|2024-11-14 14:35:00|670|669|654|651|671|670|653|650|17600
1731595200000|2024-11-14 14:40:00|655|652|645|642|657|654|643|641|10000
1731595500000|2024-11-14 14:45:00|644|641|641|639|646|644|637|635|24200
1731595800000|2024-11-14 14:50:00|642|640|638|636|650|647|637|635|13400
1731596100000|2024-11-14 14:55:00|639|637|635|633|641|639|635|633|9200
1731596400000|2024-11-14 15:00:00|634|634|633|630|635|634|628|625|22100
1731596700000|2024-11-14 15:05:00|635|631|628|626|635|632|627|625|14100
1731597000000|2024-11-14 15:10:00|627|625|632|629|633|631|625|623|5000
1731597300000|2024-11-14 15:15:00|631|630|622|620|632|630|621|620|15900
1731597600000|2024-11-14 15:20:00|623|621|615|612|624|622|614|612|17500
1731597900000|2024-11-14 15:25:00|614|613|620|618|620|618|614|612|24000
1731598200000|2024-11-14 15:30:00|619|617|618|616|620|618|614|612|9700
1731598500000|2024-11-14 15:35:00|617|615|617|614|619|617|615|613|2600
1731598800000|2024-11-14 15:40:00|616|613|618|616|619|617|615|613|5300
1731599100000|2024-11-14 15:45:00|617|615|615|613|618|616|614|612|3800
1731599400000|2024-11-14 15:50:00|614|612|604|602|615|613|604|602|15300
1731599700000|2024-11-14 15:55:00|605|603|599|597|605|603|599|597|11200
1731600000000|2024-11-14 16:00:00|598|596|598|596|606|604|597|595|14200
1731600300000|2024-11-14 16:05:00|597|595|602|600|602|600|597|595|13300
1731600600000|2024-11-14 16:10:00|601|601|599|596|601|601|598|596|8800
1731600900000|2024-11-14 16:15:00|598|597|604|602|605|603|598|596|6900
1731601200000|2024-11-14 16:20:00|605|603|610|607|610|607|604|602|5000
1731601500000|2024-11-14 16:25:00|609|606|609|608|610|609|608|605|5000
1731601800000|2024-11-14 16:30:00|610|610|615|612|619|617|610|609|5300
1731602100000|2024-11-14 16:35:00|614|611|612|610|615|613|611|609|3500
1731602400000|2024-11-14 16:40:00|611|607|610|607|614|611|609|606|6500
1731602700000|2024-11-14 16:45:00|609|606|612|609|612|609|606|605|5300
1731603000000|2024-11-14 16:50:00|611|610|615|613|616|614|611|609|1000
1731603300000|2024-11-14 16:55:00|614|614|617|616|619|617|614|613|15600
1731603600000|2024-11-14 17:00:00|620|618|616|614|620|618|615|613|7700
1731603900000|2024-11-14 17:05:00|615|613|618|617|621|620|614|612|14800
1731604200000|2024-11-14 17:10:00|617|615|612|610|618|616|612|610|1900
1731604500000|2024-11-14 17:15:00|611|609|610|608|612|610|609|607|3500
1731604800000|2024-11-14 17:20:00|611|609|611|609|612|610|609|607|900
1731605100000|2024-11-14 17:25:00|610|608|610|608|612|610|609|608|3600
1731605400000|2024-11-14 17:30:00|611|609|610|609|612|610|608|607|1300
1731605700000|2024-11-14 17:35:00|611|610|612|610|613|611|611|609|1300
1731606000000|2024-11-14 17:40:00|615|612|612|610|615|612|610|608|5200
1731606300000|2024-11-14 17:45:00|611|611|608|605|613|611|607|605|1000
1731606600000|2024-11-14 17:50:00|607|606|611|610|613|610|607|606|1800
1731606900000|2024-11-14 17:55:00|610|609|613|611|614|611|609|606|1100
1731607200000|2024-11-14 18:00:00|614|612|615|614|615|614|614|612|4100
1731607500000|2024-11-14 18:05:00|617|615|619|617|620|619|617|614|6800
1731607800000|2024-11-14 18:10:00|618|618|624|622|624|622|618|616|11300
1731608100000|2024-11-14 18:15:00|625|623|625|622|627|625|624|622|9500
1731608400000|2024-11-14 18:20:00|624|623|628|626|628|626|624|622|6900
1731608700000|2024-11-14 18:25:00|627|625|624|621|630|627|623|621|9600
1731609000000|2024-11-14 18:30:00|623|620|626|624|627|624|621|619|1200
1731609300000|2024-11-14 18:35:00|627|625|620|617|627|625|619|617|1000
1731609600000|2024-11-14 18:40:00|619|612|617|615|620|616|614|611|7800
1731609900000|2024-11-14 18:45:00|616|613|616|614|618|615|614|611|2600
1731610200000|2024-11-14 18:50:00|615|612|615|613|616|614|614|611|1200
1731610500000|2024-11-14 18:55:00|614|612|614|611|614|613|612|611|2000
1731610800000|2024-11-14 19:00:00|615|612|618|615|618|617|614|611|1100
1731611100000|2024-11-14 19:05:00|619|616|618|616|619|617|617|616|1000
1731611400000|2024-11-14 19:10:00|617|617|617|615|618|617|615|614|3500
1731611700000|2024-11-14 19:15:00|616|614|617|615|617|615|615|614|8200
1731612000000|2024-11-14 19:20:00|616|614|615|613|618|617|614|612|900
1731612300000|2024-11-14 19:25:00|614|612|616|614|616|614|614|612|700
1731612600000|2024-11-14 19:30:00|615|612|618|616|618|616|615|612|1200
1731612900000|2024-11-14 19:35:00|616|615|616|614|616|616|616|614|9400
1731613200000|2024-11-14 19:40:00|617|615|618|616|618|616|616|614|2800
1731613500000|2024-11-14 19:45:00|620|617|617|614|620|618|616|614|900
1731613800000|2024-11-14 19:50:00|618|615|617|615|620|618|617|615|3100
1731614100000|2024-11-14 19:55:00|616|613|615|613|616|613|615|612|1100
1731614400000|2024-11-14 20:00:00|614|612|613|611|614|612|613|610|2000
1731614700000|2024-11-14 20:05:00|612|610|608|607|612|611|607|605|4900
1731615000000|2024-11-14 20:10:00|607|606|609|607|610|608|607|605|2400
1731615300000|2024-11-14 20:15:00|610|608|612|610|613|611|609|607|2700
1731615600000|2024-11-14 20:20:00|611|609|612|611|613|611|610|608|3500
1731615900000|2024-11-14 20:25:00|611|610|613|611|615|613|611|608|1400
1731616200000|2024-11-14 20:30:00|614|612|608|607|614|612|607|606|7600
1731616500000|2024-11-14 20:35:00|607|606|608|606|609|607|607|605|8400
1731616800000|2024-11-14 20:40:00|607|605|606|605|607|605|606|605|2000
1731617100000|2024-11-14 20:45:00|605|604|604|603|607|606|604|602|10900
1731617400000|2024-11-14 20:50:00|605|604|606|604|606|605|605|604|2100
1731617700000|2024-11-14 20:55:00|607|605|605|603|607|606|605|603|4300
1731681000000|2024-11-15 14:30:00|618|611|606|603|618|613|605|602|6300
1731681300000|2024-11-15 14:35:00|608|604|605|602|611|608|605|602|7100
1731681600000|2024-11-15 14:40:00|606|603|610|607|611|608|606|603|5400
1731681900000|2024-11-15 14:45:00|611|608|619|616|624|621|611|608|15400
1731682200000|2024-11-15 14:50:00|618|615|616|613|623|620|616|613|16000
1731682500000|2024-11-15 14:55:00|617|614|612|609|617|614|612|609|1900
1731682800000|2024-11-15 15:00:00|611|610|611|609|614|611|609|606|700
1731683100000|2024-11-15 15:05:00|612|608|611|608|613|610|609|606|6100
1731683400000|2024-11-15 15:10:00|610|609|617|614|619|617|610|609|6200
1731683700000|2024-11-15 15:15:00|619|615|612|609|619|616|612|609|4300
1731684000000|2024-11-15 15:20:00|611|610|613|610|613|610|607|605|1800
1731684300000|2024-11-15 15:25:00|612|611|618|614|620|617|612|611|4600
1731684600000|2024-11-15 15:30:00|617|615|614|612|618|615|614|612|600
1731684900000|2024-11-15 15:35:00|615|613|621|619|621|619|613|611|6600
1731685200000|2024-11-15 15:40:00|623|621|615|613|624|621|614|612|5800
1731685500000|2024-11-15 15:45:00|616|614|613|611|618|615|612|610|1800
1731685800000|2024-11-15 15:50:00|614|612|610|609|615|613|610|609|6300
1731686100000|2024-11-15 15:55:00|611|610|614|612|615|612|610|609|2000
1731686400000|2024-11-15 16:00:00|613|611|615|613|620|617|613|611|2000
1731686700000|2024-11-15 16:05:00|617|615|612|610|619|616|612|610|5200
1731687000000|2024-11-15 16:10:00|613|611|618|616|618|616|613|610|5300
1731687300000|2024-11-15 16:15:00|619|618|615|612|620|618|614|612|2100
1731687600000|2024-11-15 16:20:00|616|613|618|615|618|616|614|613|2900
1731687900000|2024-11-15 16:25:00|617|617|619|616|622|620|617|615|3200
1731688200000|2024-11-15 16:30:00|620|617|622|619|625|622|618|616|6000
1731688500000|2024-11-15 16:35:00|621|620|617|614|621|620|616|613|4600
1731688800000|2024-11-15 16:40:00|616|613|614|612|617|615|613|611|4800
1731689100000|2024-11-15 16:45:00|615|613|615|613|615|613|613|611|1800
1731689400000|2024-11-15 16:50:00|616|612|614|611|616|613|613|611|5300
1731689700000|2024-11-15 16:55:00|613|612|611|608|614|612|610|608|7400
1731690000000|2024-11-15 17:00:00|612|609|612|610|612|610|610|609|9400
1731690300000|2024-11-15 17:05:00|613|611|611|608|613|611|610|608|4300
1731690600000|2024-11-15 17:10:00|610|609|610|608|611|609|608|607|500
1731690900000|2024-11-15 17:15:00|611|609|610|609|614|612|610|608|1900
1731691200000|2024-11-15 17:20:00|609|608|611|608|612|609|609|608|2800
1731691500000|2024-11-15 17:25:00|610|609|611|609|611|609|608|607|700
1731691800000|2024-11-15 17:30:00|610|608|608|607|611|608|608|606|1100
1731692100000|2024-11-15 17:35:00|609|606|609|607|610|607|608|606|4300
1731692400000|2024-11-15 17:40:00|610|608|612|610|612|610|609|608|200
1731692700000|2024-11-15 17:45:00|611|607|612|609|612|609|610|607|5500
1731693000000|2024-11-15 17:50:00|611|608|612|610|612|610|609|608|1800
1731693300000|2024-11-15 17:55:00|611|611|614|612|614|613|611|611|1100
1731693600000|2024-11-15 18:00:00|613|611|611|609|614|611|610|608|1700
1731693900000|2024-11-15 18:05:00|612|610|612|610|613|610|612|610|100
1731694200000|2024-11-15 18:10:00|611|609|610|608|611|609|609|608|400
1731694500000|2024-11-15 18:15:00|609|607|609|606|610|608|608|606|900
1731694800000|2024-11-15 18:20:00|607|607|608|606|610|608|607|606|4500
1731695100000|2024-11-15 18:25:00|609|607|609|607|609|607|608|606|300
1731695400000|2024-11-15 18:30:00|608|606|608|606|608|606|607|605|5400
1731695700000|2024-11-15 18:35:00|607|605|608|605|608|606|606|604|6800
1731696000000|2024-11-15 18:40:00|607|606|604|603|608|606|604|603|9800
1731696300000|2024-11-15 18:45:00|605|604|602|600|605|604|602|600|7900
1731696600000|2024-11-15 18:50:00|603|601|598|595|604|601|595|594|2600
1731696900000|2024-11-15 18:55:00|597|594|599|596|599|597|595|594|10200
1731697200000|2024-11-15 19:00:00|598|597|599|597|600|599|598|596|2100
1731697500000|2024-11-15 19:05:00|598|598|601|599|601|599|598|598|1600
1731697800000|2024-11-15 19:10:00|600|600|601|599|601|600|600|599|1000
1731698100000|2024-11-15 19:15:00|603|600|603|601|603|602|601|599|3300
1731698400000|2024-11-15 19:20:00|602|600|604|602|604|602|602|600|1900
1731698700000|2024-11-15 19:25:00|603|601|602|601|604|601|602|601|2200
1731699000000|2024-11-15 19:30:00|603|602|605|603|605|603|603|602|600
1731699300000|2024-11-15 19:35:00|604|602|607|606|607|606|603|602|2100
1731699600000|2024-11-15 19:40:00|608|607|615|613|615|613|608|607|3200
1731699900000|2024-11-15 19:45:00|617|614|620|618|620|618|617|614|3000
1731700200000|2024-11-15 19:50:00|622|619|623|621|625|623|621|619|8100
1731700500000|2024-11-15 19:55:00|622|620|625|623|625|623|620|619|4900
1731700800000|2024-11-15 20:00:00|624|621|627|626|627|626|623|621|5400
1731701100000|2024-11-15 20:05:00|626|625|624|622|626|625|623|620|22000
1731701400000|2024-11-15 20:10:00|625|623|626|624|627|625|624|622|4600
1731701700000|2024-11-15 20:15:00|627|625|628|626|628|627|625|624|2500
1731702000000|2024-11-15 20:20:00|630|627|626|625|630|627|626|625|5400
1731702300000|2024-11-15 20:25:00|625|623|626|624|627|625|625|623|7400
1731702600000|2024-11-15 20:30:00|627|625|623|621|627|626|623|621|8500
1731702900000|2024-11-15 20:35:00|624|622|627|624|627|625|624|622|6100
1731703200000|2024-11-15 20:40:00|626|625|622|621|626|625|622|621|16000
1731703500000|2024-11-15 20:45:00|624|622|624|623|624|623|623|621|3900
1731703800000|2024-11-15 20:50:00|625|622|627|625|627|625|623|621|5700
1731704100000|2024-11-15 20:55:00|626|624|625|624|626|625|625|624|6600
1731940200000|2024-11-18 14:30:00|630|625|634|632|634|632|618|614|9400
1731940500000|2024-11-18 14:35:00|636|633|640|637|640|637|633|630|9500
1731940800000|2024-11-18 14:40:00|639|636|634|631|640|637|632|630|5100
1731941100000|2024-11-18 14:45:00|635|632|627|624|636|634|625|623|9500
1731941400000|2024-11-18 14:50:00|626|623|621|618|626|623|620|618|3600
1731941700000|2024-11-18 14:55:00|620|616|619|616|621|617|617|615|4800
1731942000000|2024-11-18 15:00:00|621|617|623|621|624|623|621|616|6300
1731942300000|2024-11-18 15:05:00|622|622|630|627|633|631|622|621|26100
1731942600000|2024-11-18 15:10:00|629|626|630|627|631|630|627|625|6600
1731942900000|2024-11-18 15:15:00|629|626|629|626|630|627|625|623|2400
1731943200000|2024-11-18 15:20:00|628|625|627|625|629|627|626|624|3600
1731943500000|2024-11-18 15:25:00|628|626|634|632|635|632|627|625|2800
1731943800000|2024-11-18 15:30:00|635|633|639|637|639|637|634|631|6700
1731944100000|2024-11-18 15:35:00|640|639|647|644|647|644|640|638|12900
1731944400000|2024-11-18 15:40:00|648|646|649|647|652|650|647|645|9400
1731944700000|2024-11-18 15:45:00|650|648|651|648|651|649|646|645|9700
1731945000000|2024-11-18 15:50:00|653|649|649|647|653|651|648|646|4400
1731945300000|2024-11-18 15:55:00|650|648|652|650|653|651|649|646|5700
1731945600000|2024-11-18 16:00:00|653|649|648|646|653|650|648|646|3500
1731945900000|2024-11-18 16:05:00|647|647|639|637|648|647|639|637|8200
1731946200000|2024-11-18 16:10:00|638|636|639|637|642|640|638|636|5700
1731946500000|2024-11-18 16:15:00|640|636|639|637|641|639|638|635|3800
1731946800000|2024-11-18 16:20:00|641|638|642|639|642|639|637|634|10700
1731947100000|2024-11-18 16:25:00|641|638|642|640|643|641|640|638|2100
1731947400000|2024-11-18 16:30:00|640|641|641|639|642|641|639|637|1400
1731947700000|2024-11-18 16:35:00|642|640|639|637|642|640|638|636|3900
1731948000000|2024-11-18 16:40:00|638|636|634|631|638|637|632|631|6300
1731948300000|2024-11-18 16:45:00|633|630|628|625|634|630|627|625|5400
1731948600000|2024-11-18 16:50:00|629|626|629|627|630|628|627|625|3900
1731948900000|2024-11-18 16:55:00|628|626|628|626|628|627|626|625|1900
1731949200000|2024-11-18 17:00:00|627|625|629|626|629|626|624|622|1200
1731949500000|2024-11-18 17:05:00|628|627|625|623|629|627|625|623|1200
1731949800000|2024-11-18 17:10:00|626|624|626|624|627|625|626|623|900
1731950100000|2024-11-18 17:15:00|627|622|629|626|629|627|623|622|1500
1731950400000|2024-11-18 17:20:00|630|627|630|628|631|630|629|627|12700
1731950700000|2024-11-18 17:25:00|629|626|633|630|633|631|629|626|2000
1731951000000|2024-11-18 17:30:00|634|631|633|631|634|632|632|630|3600
1731951300000|2024-11-18 17:35:00|632|629|629|627|633|630|628|627|6200
1731951600000|2024-11-18 17:40:00|628|626|622|620|629|627|621|620|7500
1731951900000|2024-11-18 17:45:00|623|619|621|619|624|621|620|618|5400
1731952200000|2024-11-18 17:50:00|623|620|625|623|626|624|623|619|3800
1731952500000|2024-11-18 17:55:00|624|622|626|624|626|624|624|622|3400
1731952800000|2024-11-18 18:00:00|625|623|625|623|626|623|624|623|200
1731953100000|2024-11-18 18:05:00|624||625||625||624||1000
1731953400000|2024-11-18 18:10:00|626|624|627|626|627|626|625|624|2700
1731953700000|2024-11-18 18:15:00|628|627|628|626|628|627|627|626|1200
1731954000000|2024-11-18 18:20:00|626|624|622|620|626|624|620|619|7500
1731954300000|2024-11-18 18:25:00|623|621|618|616|623|621|617|615|4500
1731954600000|2024-11-18 18:30:00|619|617|616|615|619|617|616|615|7200
1731954900000|2024-11-18 18:35:00|617|616|619|617|621|620|617|615|2100
1731955200000|2024-11-18 18:40:00|618|616|617|615|619|617|617|615|2900
1731955500000|2024-11-18 18:45:00|618|613|616|614|618|615|615|613|1900
1731955800000|2024-11-18 18:50:00|615|613|614|612|616|614|613|612|1900
1731956100000|2024-11-18 18:55:00|613|613|615|614|616|614|613|612|800
1731956400000|2024-11-18 19:00:00|614|613|613|611|615|613|612|610|6700
1731956700000|2024-11-18 19:05:00|612|610|608|605|612|610|607|605|5400
1731957000000|2024-11-18 19:10:00|607|603|601|598|608|603|600|598|5600
1731957300000|2024-11-18 19:15:00|600|599|598|596|601|599|597|596|13500
1731957600000|2024-11-18 19:20:00|597|597|594|592|598|597|594|592|5000
1731957900000|2024-11-18 19:25:00|593|593|593|591|597|595|592|591|10600
1731958200000|2024-11-18 19:30:00|592|592|592|590|594|592|590|588|6200
1731958500000|2024-11-18 19:35:00|593|591|595|593|595|593|592|590|4700
1731958800000|2024-11-18 19:40:00|596|594|596|594|598|595|594|592|4000
1731959100000|2024-11-18 19:45:00|597|595|594|592|597|595|593|592|6900
1731959400000|2024-11-18 19:50:00|593|593|600|597|601|598|593|592|3200
1731959700000|2024-11-18 19:55:00|599|598|602|600|602|600|599|597|9900
1731960000000|2024-11-18 20:00:00|601|599|603|600|603|601|600|599|1800
1731960300000|2024-11-18 20:05:00|604|601|602|601|604|602|601|600|3300
1731960600000|2024-11-18 20:10:00|601|600|602|601|603|602|601|600|7700
1731960900000|2024-11-18 20:15:00|601|600|605|602|605|603|600|598|4400
1731961200000|2024-11-18 20:20:00|604|603|614|611|615|613|602|600|6500
1731961500000|2024-11-18 20:25:00|613|609|609|607|613|610|608|607|7200
1731961800000|2024-11-18 20:30:00|608|606|607|605|609|607|606|604|4200
1731962100000|2024-11-18 20:35:00|608|606|606|604|609|607|605|604|4700
1731962400000|2024-11-18 20:40:00|605|605|607|606|608|606|605|605|3700
1731962700000|2024-11-18 20:45:00|606|605|607|605|607|606|606|605|2600
1731963000000|2024-11-18 20:50:00|606|604|604|602|606|605|602|601|5700
1731963300000|2024-11-18 20:55:00|605|603|606|605|606|605|604|603|12000
1732026600000|2024-11-19 14:30:00|608|596|599|596|608|599|594|591|3200
1732026900000|2024-11-19 14:35:00|598|595|597|595|598|596|594|592|1800
1732027200000|2024-11-19 14:40:00|598|596|604|603|605|603|596|595|20200
1732027500000|2024-11-19 14:45:00|603|602|603|601|607|605|598|596|11400
1732027800000|2024-11-19 14:50:00|602|600|600|599|606|603|597|595|8900
1732028100000|2024-11-19 14:55:00|602|600|598|595|603|600|598|595|6000
1732028400000|2024-11-19 15:00:00|597|596|592|590|598|596|590|589|12900
1732028700000|2024-11-19 15:05:00|591|591|601|599|602|600|591|591|5400
1732029000000|2024-11-19 15:10:00|602|600|606|604|610|608|602|599|20100
1732029300000|2024-11-19 15:15:00|605|603|599|597|606|603|598|597|10000
1732029600000|2024-11-19 15:20:00|598|595|595|592|598|596|593|592|13100
1732029900000|2024-11-19 15:25:00|594|593|599|598|599|598|594|592|2800
1732030200000|2024-11-19 15:30:00|600|597|603|601|605|603|598|596|4500
1732030500000|2024-11-19 15:35:00|602|600|601|600|604|602|600|598|1700
1732030800000|2024-11-19 15:40:00|602|599|598|596|602|599|597|596|1700
1732031100000|2024-11-19 15:45:00|599|597|600|598|602|600|598|596|7700
1732031400000|2024-11-19 15:50:00|599|597|595|593|600|598|595|593|10900
1732031700000|2024-11-19 15:55:00|596|594|597|595|601|599|596|594|2300
1732032000000|2024-11-19 16:00:00|598|596|601|599|601|599|597|596|300
1732032300000|2024-11-19 16:05:00|602|600|596|595|604|602|596|594|6500
1732032600000|2024-11-19 16:10:00|598|596|600|598|601|599|597|595|3200
1732032900000|2024-11-19 16:15:00|599|597|602|600|605|603|598|596|9800
1732033200000|2024-11-19 16:20:00|603|601|606|603|607|605|602|600|5600
1732033500000|2024-11-19 16:25:00|605|604|607|605|611|609|604|602|5000
1732033800000|2024-11-19 16:30:00|606|604|609|607|612|609|606|604|5100
1732034100000|2024-11-19 16:35:00|608|606|607|605|612|610|607|604|2200
1732034400000|2024-11-19 16:40:00|609|606|603|601|609|607|603|601|6400
1732034700000|2024-11-19 16:45:00|604|602|599|597|604|602|597|595|3400
1732035000000|2024-11-19 16:50:00|598|596|605|603|606|605|598|595|8000
1732035300000|2024-11-19 16:55:00|606|604|606|605|607|606|604|601|4000
1732035600000|2024-11-19 17:00:00|607|606|606|604|607|606|606|603|1800
1732035900000|2024-11-19 17:05:00|607|605|611|609|612|610|607|605|2400
1732036200000|2024-11-19 17:10:00|612|610|613|610|614|612|611|609|18700
1732036500000|2024-11-19 17:15:00|612|611|613|611|614|612|611|609|600
1732036800000|2024-11-19 17:20:00|612|612|610|608|612|612|606|604|1600
1732037100000|2024-11-19 17:25:00|611|609|614|612|614|613|611|608|13700
1732037400000|2024-11-19 17:30:00|613|611|615|614|615|614|611|609|5800
1732037700000|2024-11-19 17:35:00|614|613|613|611|616|614|611|609|9800
1732038000000|2024-11-19 17:40:00|612|610|608|606|613|611|608|606|1800
1732038300000|2024-11-19 17:45:00|609|607|607|605|609|607|606|604|4300
1732038600000|2024-11-19 17:50:00|608|606|607|605|609|607|607|605|400
1732038900000|2024-11-19 17:55:00|608|606|609|607|610|608|608|605|300
1732039200000|2024-11-19 18:00:00|610|606|608|607|610|608|607|606|1300
1732039500000|2024-11-19 18:05:00|609|606|607|605|609|606|605|603|7700
1732039800000|2024-11-19 18:10:00|608|606|609|607|609|607|607|605|2600
1732040100000|2024-11-19 18:15:00|608|606|606|604|609|607|605|603|2200
1732040400000|2024-11-19 18:20:00|605|605|604|602|606|605|603|601|4400
1732040700000|2024-11-19 18:25:00|603|601|605|603|606|604|603|601|2600
1732041000000|2024-11-19 18:30:00|604|602|606|604|606|605|604|602|200
1732041300000|2024-11-19 18:35:00|608|605|606|604|608|606|603|602|18200
1732041600000|2024-11-19 18:40:00|605|603|603|602|606|604|603|602|1200
1732041900000|2024-11-19 18:45:00|604|603|605|603|606|604|603|602|1800
1732042200000|2024-11-19 18:50:00|604|604|606|604|606|604|604|603|2600
1732042500000|2024-11-19 18:55:00|605|603|606|604|608|607|605|603|10800
1732042800000|2024-11-19 19:00:00|607|605|602|600|607|606|602|600|10400
1732043100000|2024-11-19 19:05:00|601|599|599|598|601|599|597|595|10400
1732043400000|2024-11-19 19:10:00|598|597|600|598|600|599|597|595|3800
1732043700000|2024-11-19 19:15:00|599|597|599|597|600|598|598|597|7200
1732044000000|2024-11-19 19:20:00|598|598|599|597|599|598|598|597|6800
1732044300000|2024-11-19 19:25:00|598|596|598|596|600|599|597|596|4200
1732044600000|2024-11-19 19:30:00|599|597|598|597|600|598|598|597|2200
1732044900000|2024-11-19 19:35:00|597|596|600|598|602|600|597|595|5800
1732045200000|2024-11-19 19:40:00|601|599|598|596|601|599|598|596|1900
1732045500000|2024-11-19 19:45:00|597|597|597|596|598|597|597|596|21800
1732045800000|2024-11-19 19:50:00|598|597|600|598|602|600|598|596|22000
1732046100000|2024-11-19 19:55:00|601|599|602|600|602|601|600|599|1000
1732046400000|2024-11-19 20:00:00|603|601|602|601|603|601|601|599|1000
1732046700000|2024-11-19 20:05:00|603|600|604|603|604|603|602|600|6300
1732047000000|2024-11-19 20:10:00|605|602|604|603|605|604|604|602|1400
1732047300000|2024-11-19 20:15:00|603|602|603|601|604|603|602|600|2800
1732047600000|2024-11-19 20:20:00|602|600|598|596|603|601|598|596|2400
1732047900000|2024-11-19 20:25:00|597|597|603|601|603|601|597|596|5700
1732048200000|2024-11-19 20:30:00|602|602|602|601|602|602|602|601|3100
1732048500000|2024-11-19 20:35:00|603|600|601|600|603|600|601|600|700
1732048800000|2024-11-19 20:40:00|600|599|603|602|603|602|600|599|3100
1732049100000|2024-11-19 20:45:00|605|603|605|604|605|604|605|603|8000
1732049400000|2024-11-19 20:50:00|604|603|602|601|604|604|602|601|8400
1732049700000|2024-11-19 20:55:00|603|602|602|600|603|602|601|600|13700
1732113000000|2024-11-20 14:30:00|619|615|616|613|640|638|616|613|0
1732113300000|2024-11-20 14:35:00|615|611|597|595|616|611|597|595|0
1732113600000|2024-11-20 14:40:00|598|596|598|596|600|598|593|591|0
1732113900000|2024-11-20 14:45:00|599|595|605|604|605|604|593|590|0
1732114200000|2024-11-20 14:50:00|606|603|608|605|613|611|606|603|0
1732114500000|2024-11-20 14:55:00|607|606|598|596|608|606|597|596|0
1732114800000|2024-11-20 15:00:00|600|597|596|594|603|602|595|594|0
1732115100000|2024-11-20 15:05:00|595|593|582|580|596|593|582|580|0
1732115400000|2024-11-20 15:10:00|583|581|579|576|583|581|577|575|0
1732115700000|2024-11-20 15:15:00|578|577|582|579|583|581|577|576|0
1732116000000|2024-11-20 15:20:00|581|578|580|578|581|578|575|573|0
1732116300000|2024-11-20 15:25:00|579|577|581|579|582|580|578|576|0
1732116600000|2024-11-20 15:30:00|582|580|586|584|586|584|580|578|0
1732116900000|2024-11-20 15:35:00|585|583|586|584|589|587|584|581|0
1732117200000|2024-11-20 15:40:00|585|582|584|583|585|583|581|579|0
1732117500000|2024-11-20 15:45:00|585|584|590|589|590|589|585|583|0
1732117800000|2024-11-20 15:50:00|592|588|599|598|600|598|589|588|0
1732118100000|2024-11-20 15:55:00|600|597|603|600|604|603|598|596|0
1732118400000|2024-11-20 16:00:00|602|599|605|603|605|604|601|599|0
1732118700000|2024-11-20 16:05:00|604|602|596|594|604|602|595|592|0
1732119000000|2024-11-20 16:10:00|597|593|592|590|598|595|590|588|0
1732119300000|2024-11-20 16:15:00|594|591|589|587|594|592|585|583|0
1732119600000|2024-11-20 16:20:00|590|588|586|585|591|589|586|585|0
1732119900000|2024-11-20 16:25:00|585|584|581|580|587|585|581|579|0
1732120200000|2024-11-20 16:30:00|582|579|585|584|586|584|580|578|0
1732120500000|2024-11-20 16:35:00|586|583|590|588|590|588|584|582|0
1732120800000|2024-11-20 16:40:00|589|587|592|590|593|591|589|586|0
1732121100000|2024-11-20 16:45:00|591|589|596|594|598|596|591|589|0
1732121400000|2024-11-20 16:50:00|597|595|600|598|600|599|595|593|0
1732121700000|2024-11-20 16:55:00|601|599|601|599|602|600|599|597|0
1732122000000|2024-11-20 17:00:00|602|600|601|599|605|603|600|598|0
1732122300000|2024-11-20 17:05:00|600|598|593|591|601|599|593|591|0
1732122600000|2024-11-20 17:10:00|594|592|591|588|594|592|583|582|0
1732122900000|2024-11-20 17:15:00|590|589|587|586|592|590|586|585|0
1732123200000|2024-11-20 17:20:00|588|585|583|582|588|585|583|581|0
1732123500000|2024-11-20 17:25:00|584|583|586|584|587|586|584|582|0
1732123800000|2024-11-20 17:30:00|587|585|590|588|590|589|587|584|0
1732124100000|2024-11-20 17:35:00|591|589|596|593|596|595|591|587|2400
1732124400000|2024-11-20 17:40:00|595|592|597|595|597|596|593|592|2500
1732124700000|2024-11-20 17:45:00|599|597|598|595|599|597|596|593|1000
1732125000000|2024-11-20 17:50:00|597|596|595|593|598|596|595|593|200
1732125300000|2024-11-20 17:55:00|596|594|596|595|598|596|595|593|3800
1732125600000|2024-11-20 18:00:00|597|594|599|597|599|597|597|594|2900
1732125900000|2024-11-20 18:05:00|598|596|598|595|599|598|598|595|1900
1732126200000|2024-11-20 18:10:00|599|596|598|596|599|597|598|595|500
1732126500000|2024-11-20 18:15:00|599|597|592|590|599|597|591|590|5200
1732126800000|2024-11-20 18:20:00|591|589|592|589|594|591|589|586|4900
1732127100000|2024-11-20 18:25:00|591|590|594|592|595|593|591|589|2500
1732127400000|2024-11-20 18:30:00|593|591|595|592|598|595|590|588|2100
1732127700000|2024-11-20 18:35:00|594|593|586|584|595|593|584|583|4300
1732128000000|2024-11-20 18:40:00|587|585|584|583|588|585|584|582|8100
1732128300000|2024-11-20 18:45:00|585|582|585|582|585|582|582|580|4000
1732128600000|2024-11-20 18:50:00|584|583|585|583|586|584|583|582|500
1732128900000|2024-11-20 18:55:00|586|584|589|587|589|587|585|583|1700
1732129200000|2024-11-20 19:00:00|588|586|591|590|592|590|588|586|700
1732129500000|2024-11-20 19:05:00|590|589|586|584|591|590|585|583|7700
1732129800000|2024-11-20 19:10:00|585|583|584|583|586|583|584|582|5400
1732130100000|2024-11-20 19:15:00|585|584|584|582|586|584|582|581|9000
1732130400000|2024-11-20 19:20:00|583|583|582|581|584|583|582|581|1200
1732130700000|2024-11-20 19:25:00|584|582|582|580|585|583|582|580|4600
1732131000000|2024-11-20 19:30:00|581|581|582|580|582|581|581|580|700
1732131300000|2024-11-20 19:35:00|581|579|582|579|583|581|580|578|3200
1732131600000|2024-11-20 19:40:00|581|580|580|579|583|581|580|579|1800
1732131900000|2024-11-20 19:45:00|581|578|581|579|583|581|580|578|1800
1732132200000|2024-11-20 19:50:00|580|580|582|581|582|581|580|578|5800
1732132500000|2024-11-20 19:55:00|581|580|582|580|582|581|581|580|5400
1732132800000|2024-11-20 20:00:00|584|582|585|583|585|584|583|581|3500
1732133100000|2024-11-20 20:05:00|584|584|584|583|584|584|583|582|2200
1732133400000|2024-11-20 20:10:00|585|582|582|581|585|582|582|581|4000
1732133700000|2024-11-20 20:15:00|581|580|581|580|582|580|581|580|600
1732134000000|2024-11-20 20:20:00|582|581|581|580|583|582|580|579|1900
1732134300000|2024-11-20 20:25:00|582|581|583|581|584|582|582|580|4300
1732134600000|2024-11-20 20:30:00|584|582|585|583|585|583|582|580|4400
1732134900000|2024-11-20 20:35:00|584|582|584|582|584|583|583|582|1500
1732135200000|2024-11-20 20:40:00|585|582|586|583|587|585|583|581|1800
1732135500000|2024-11-20 20:45:00|585|582|584|582|587|585|584|582|800
1732135800000|2024-11-20 20:50:00|585|583|585|582|585|583|582|580|500
1732136100000|2024-11-20 20:55:00|584|583|584|579|585|583|581|579|6000
1732199400000|2024-11-21 14:30:00|610|605|615|611|620|618|605|601|38800
1732199700000|2024-11-21 14:35:00|614|612|593|591|615|613|593|591|50000
1732200000000|2024-11-21 14:40:00|592|590|585|582|593|591|582|580|24800
1732200300000|2024-11-21 14:45:00|584|583|593|592|595|594|583|581|26400
1732200600000|2024-11-21 14:50:00|594|593|583|580|599|598|582|580|27400
1732200900000|2024-11-21 14:55:00|582|581|580|577|586|584|575|574|21900
1732201200000|2024-11-21 15:00:00|581|578|565|564|581|578|565|563|25400
1732201500000|2024-11-21 15:05:00|566|563|563|561|568|565|561|560|21000
1732201800000|2024-11-21 15:10:00|564|562|566|564|567|565|558|556|26600
1732202100000|2024-11-21 15:15:00|565|565|571|569|572|570|565|565|10700
1732202400000|2024-11-21 15:20:00|570|568|563|562|571|570|561|560|22200
1732202700000|2024-11-21 15:25:00|564|561|553|551|565|561|552|551|20600
1732203000000|2024-11-21 15:30:00|552|552|550|548|555|553|549|547|13900
1732203300000|2024-11-21 15:35:00|549|547|550|548|555|553|548|547|13200
1732203600000|2024-11-21 15:40:00|551|549|552|550|554|552|548|546|10000
1732203900000|2024-11-21 15:45:00|551|548|554|552|555|553|550|548|11700
1732204200000|2024-11-21 15:50:00|553|551|554|552|554|552|551|549|11900
1732204500000|2024-11-21 15:55:00|555|553|557|555|560|557|555|552|8400
1732204800000|2024-11-21 16:00:00|558|556|558|556|559|557|555|553|7600
1732205100000|2024-11-21 16:05:00|557|555|556|555|563|561|556|554|8000
1732205400000|2024-11-21 16:10:00|555|554|558|556|559|556|553|552|2800
1732205700000|2024-11-21 16:15:00|559|555|565|563|565|563|557|555|10200
1732206000000|2024-11-21 16:20:00|566|564|572|570|572|570|566|563|8900
1732206300000|2024-11-21 16:25:00|573|569|574|572|575|573|570|569|16600
1732206600000|2024-11-21 16:30:00|573|571|577|575|578|576|572|570|8400
1732206900000|2024-11-21 16:35:00|578|574|576|574|578|575|572|570|5300
1732207200000|2024-11-21 16:40:00|577|575|584|581|585|583|576|574|3900
1732207500000|2024-11-21 16:45:00|583|582|585|582|585|583|580|579|8400
1732207800000|2024-11-21 16:50:00|584|581|581|580|585|583|581|579|500
1732208100000|2024-11-21 16:55:00|580|579|578|576|582|580|577|575|6100
1732208400000|2024-11-21 17:00:00|579|577|577|575|583|581|577|575|7400
1732208700000|2024-11-21 17:05:00|578|576|583|581|583|581|577|575|600
1732209000000|2024-11-21 17:10:00|584|582|583|581|584|583|581|579|3800
1732209300000|2024-11-21 17:15:00|582|580|585|583|585|584|582|580|7800
1732209600000|2024-11-21 17:20:00|584|582|588|585|588|587|584|581|4600
1732209900000|2024-11-21 17:25:00|587|586|589|587|590|588|587|585|2100
1732210200000|2024-11-21 17:30:00|588|585|589|586|589|586|585|582|10300
1732210500000|2024-11-21 17:35:00|588|585|586|584|588|585|585|583|2800
1732210800000|2024-11-21 17:40:00|585|583|583|581|586|583|582|580|1700
1732211100000|2024-11-21 17:45:00|584|582|582|580|587|585|582|580|800
1732211400000|2024-11-21 17:50:00|581|581|582|581|585|583|581|581|500
1732211700000|2024-11-21 17:55:00|583|580|580|578|583|581|578|575|9700
1732212000000|2024-11-21 18:00:00|581|579|580|578|581|579|577|575|1600
1732212300000|2024-11-21 18:05:00|579|577|581|579|582|580|578|575|900
1732212600000|2024-11-21 18:10:00|582|578|582|580|584|582|581|578|2100
1732212900000|2024-11-21 18:15:00|580|578|581|579|582|580|579|577|6200
1732213200000|2024-11-21 18:20:00|580|578|584|582|584|582|578|576|9000
1732213500000|2024-11-21 18:25:00|583|583|585|583|586|584|582|580|4500
1732213800000|2024-11-21 18:30:00|586|584|582|580|587|585|582|580|5800
1732214100000|2024-11-21 18:35:00|583|581|580|579|583|581|578|576|400
1732214400000|2024-11-21 18:40:00|579|578|578|577|580|578|577|575|1500
1732214700000|2024-11-21 18:45:00|577|575|578|576|580|578|577|575|2500
1732215000000|2024-11-21 18:50:00|579|577|580|578|580|578|578|575|300
1732215300000|2024-11-21 18:55:00|581|577|580|579|581|579|580|577|200
1732215600000|2024-11-21 19:00:00|581|578|581|578|581|579|580|578|3600
1732215900000|2024-11-21 19:05:00|580|577|577|576|581|577|577|575|100
1732216200000|2024-11-21 19:10:00|576|575|577|575|579|577|575|573|5100
1732216500000|2024-11-21 19:15:00|578|576|572|570|578|576|572|570|5600
1732216800000|2024-11-21 19:20:00|573|571|575|572|575|573|573|570|1300
1732217100000|2024-11-21 19:25:00|574|573|578|576|579|576|574|573|3000
1732217400000|2024-11-21 19:30:00|577|575|581|579|581|580|577|575|6000
1732217700000|2024-11-21 19:35:00|580|578|580|578|581|580|580|578|5400
1732218000000|2024-11-21 19:40:00|579|579|581|579|581|579|579|578|2500
1732218300000|2024-11-21 19:45:00|580|578|575|574|581|578|574|572|4300
1732218600000|2024-11-21 19:50:00|576|575|570|568|576|575|569|567|6900
1732218900000|2024-11-21 19:55:00|569|567|562|560|570|569|561|560|9000
1732219200000|2024-11-21 20:00:00|561|561|564|562|565|563|561|560|3000
1732219500000|2024-11-21 20:05:00|565|563|569|567|570|568|564|562|4900
1732219800000|2024-11-21 20:10:00|568|568|566|564|569|568|566|564|2200
1732220100000|2024-11-21 20:15:00|567|565|570|568|571|569|566|564|6300
1732220400000|2024-11-21 20:20:00|569|567|566|565|570|569|566|565|3200
1732220700000|2024-11-21 20:25:00|567|564|565|564|567|565|565|563|300
1732221000000|2024-11-21 20:30:00|566|563|562|560|566|564|561|560|5700
1732221300000|2024-11-21 20:35:00|561|561|562|561|562|561|560|558|6400
1732221600000|2024-11-21 20:40:00|561|559|564|562|564|562|561|559|13200
1732221900000|2024-11-21 20:45:00|563|561|558|557|564|561|558|557|6300
1732222200000|2024-11-21 20:50:00|559|558|559|558|562|561|558|557|12100
1732222500000|2024-11-21 20:55:00|560|559|561|557|562|561|559|557|13200
1732285800000|2024-11-22 14:30:00|551|547|545|542|553|549|538|535|13900
1732286100000|2024-11-22 14:35:00|546|543|540|538|546|543|537|535|17600
1732286400000|2024-11-22 14:40:00|542|537|543|540|547|545|539|537|17200
1732286700000|2024-11-22 14:45:00|542|541|539|537|547|544|539|537|12100
1732287000000|2024-11-22 14:50:00|538|536|544|542|544|542|537|535|11300
1732287300000|2024-11-22 14:55:00|542|540|540|538|543|540|539|537|4300
1732287600000|2024-11-22 15:00:00|541|536|536|534|542|540|535|534|4900
1732287900000|2024-11-22 15:05:00|537|535|542|540|545|542|537|534|3600
1732288200000|2024-11-22 15:10:00|541|539|546|544|547|546|540|538|25300
1732288500000|2024-11-22 15:15:00|547|545|547|545|549|547|546|544|3500
1732288800000|2024-11-22 15:20:00|548|546|548|545|548|546|543|540|8800
1732289100000|2024-11-22 15:25:00|547|544|543|541|547|546|541|540|8500
1732289400000|2024-11-22 15:30:00|544|542|546|545|548|546|543|541|3600
1732289700000|2024-11-22 15:35:00|547|546|555|553|555|553|547|545|7800
1732290000000|2024-11-22 15:40:00|554|552|557|555|557|555|553|551|8000
1732290300000|2024-11-22 15:45:00|556|554|561|558|562|560|555|553|7000
1732290600000|2024-11-22 15:50:00|562|559|563|560|563|562|561|559|7400
1732290900000|2024-11-22 15:55:00|562|561|557|556|562|561|557|555|3600
1732291200000|2024-11-22 16:00:00|556|555|552|550|556|555|552|550|6600
1732291500000|2024-11-22 16:05:00|553|551|553|550|555|554|553|550|3300
1732291800000|2024-11-22 16:10:00|554|551|556|554|556|555|552|550|10000
1732292100000|2024-11-22 16:15:00|557|553|555|553|558|556|555|553|8800
1732292400000|2024-11-22 16:20:00|554|552|557|555|558|557|553|551|4200
1732292700000|2024-11-22 16:25:00|556|554|555|553|556|554|552|551|2200
1732293000000|2024-11-22 16:30:00|556|554|549|547|557|555|548|545|7400
1732293300000|2024-11-22 16:35:00|550|548|552|550|553|551|550|547|3200
1732293600000|2024-11-22 16:40:00|551|549|550|548|552|549|548|547|3700
1732293900000|2024-11-22 16:45:00|551|549|553|552|553|552|551|549|2200
1732294200000|2024-11-22 16:50:00|554|553|557|556|557|556|553|551|2900
1732294500000|2024-11-22 16:55:00|558|557|562|560|563|561|557|556|4400
1732294800000|2024-11-22 17:00:00|563|561|565|563|565|563|562|560|3200
1732295100000|2024-11-22 17:05:00|566|564|568|565|568|566|564|562|3000
1732295400000|2024-11-22 17:10:00|569|566|566|565|570|568|566|565|6700
1732295700000|2024-11-22 17:15:00|565|563|565|562|566|565|564|562|4400
1732296000000|2024-11-22 17:20:00|566|563|567|565|568|566|565|562|6000
1732296300000|2024-11-22 17:25:00|566|564|564|562|568|566|563|561|3300
1732296600000|2024-11-22 17:30:00|563|561|561|559|564|562|558|556|1800
1732296900000|2024-11-22 17:35:00|559|558|563|561|563|561|559|557|5300
1732297200000|2024-11-22 17:40:00|564|562|564|562|565|563|561|559|8900
1732297500000|2024-11-22 17:45:00|565|563|565|564|566|565|564|562|4700
1732297800000|2024-11-22 17:50:00|566|562|564|562|566|564|563|562|200
1732298100000|2024-11-22 17:55:00|565|563|562|560|565|563|561|559|2300
1732298400000|2024-11-22 18:00:00|561|561|565|564|565|564|561|561|1300
1732298700000|2024-11-22 18:05:00|566|563|570|569|570|569|566|563|7200
1732299000000|2024-11-22 18:10:00|569|568|571|569|572|570|569|568|12600
1732299300000|2024-11-22 18:15:00|570|570|570|568|571|570|568|566|9500
1732299600000|2024-11-22 18:20:00|569|567|565|563|569|567|564|562|5700
1732299900000|2024-11-22 18:25:00|566|562|562|560|567|565|562|560|500
1732300200000|2024-11-22 18:30:00|561|559|562|561|564|562|561|559|6200
1732300500000|2024-11-22 18:35:00|563|560|564|562|566|564|562|560|8700
1732300800000|2024-11-22 18:40:00|565|563|568|565|569|567|565|562|3100
1732301100000|2024-11-22 18:45:00|567|566|568|566|569|567|566|565|3300
1732301400000|2024-11-22 18:50:00|567|565|568|566|568|566|566|563|700
1732301700000|2024-11-22 18:55:00|567|565|568|567|568|567|566|565|2800
1732302000000|2024-11-22 19:00:00|570|568|570|568|570|568|568|567|1700
1732302300000|2024-11-22 19:05:00|571|570|573|570|573|571|571|570|8900
1732302600000|2024-11-22 19:10:00|572|571|570|568|573|571|569|567|4600
1732302900000|2024-11-22 19:15:00|569|567|572|570|572|570|568|567|2600
1732303200000|2024-11-22 19:20:00|571|571|572|571|573|571|571|569|1600
1732303500000|2024-11-22 19:25:00|573|572|572|570|574|573|571|569|11300
1732303800000|2024-11-22 19:30:00|573|571|574|573|574|573|572|570|6900
1732304100000|2024-11-22 19:35:00|573|572|573|571|575|574|573|571|9100
1732304400000|2024-11-22 19:40:00|571|569|573|571|573|572|569|568|6300
1732304700000|2024-11-22 19:45:00|574|572|576|575|576|575|574|571|5200
1732305000000|2024-11-22 19:50:00|577|576|577|576|579|578|577|575|16500
1732305300000|2024-11-22 19:55:00|578|577|578|576|579|577|577|575|16900
1732305600000|2024-11-22 20:00:00|577|577|577|576|579|578|576|575|15300
1732305900000|2024-11-22 20:05:00|579|577|581|580|582|580|578|576|12500
1732306200000|2024-11-22 20:10:00|582|579|582|581|583|581|581|579|11600
1732306500000|2024-11-22 20:15:00|584|582|586|584|586|585|583|582|17900
1732306800000|2024-11-22 20:20:00|585|585|585|584|587|586|584|583|9100
1732307100000|2024-11-22 20:25:00|586|585|585|583|587|586|585|583|9900
1732307400000|2024-11-22 20:30:00|586|584|581|580|587|585|579|577|10300
1732307700000|2024-11-22 20:35:00|582|581|579|577|583|581|577|576|11100
1732308000000|2024-11-22 20:40:00|578|576|577|576|579|578|576|575|9000
1732308300000|2024-11-22 20:45:00|576|575|574|573|576|575|574|573|9700
1732308600000|2024-11-22 20:50:00|575|574|577|576|577|576|575|574|3700
1732308900000|2024-11-22 20:55:00|576|575|574|571|576|575|572|571|29700
1732545000000|2024-11-25 14:30:00|580|572|563|560|580|573|562|559|21900
1732545300000|2024-11-25 14:35:00|564|561|561|558|565|562|557|556|14200
1732545600000|2024-11-25 14:40:00|558|559|556|554|560|559|554|551|13600
1732545900000|2024-11-25 14:45:00|555|553|551|550|557|554|550|548|13100
1732546200000|2024-11-25 14:50:00|552|548|546|544|552|549|544|542|11300
1732546500000|2024-11-25 14:55:00|547|543|550|547|552|550|544|542|5900
1732546800000|2024-11-25 15:00:00|549|546|554|551|555|553|548|546|11600
1732547100000|2024-11-25 15:05:00|553|550|553|550|557|555|552|550|7400
1732547400000|2024-11-25 15:10:00|552|551|554|553|555|553|551|550|5800
1732547700000|2024-11-25 15:15:00|555|554|563|560|563|561|555|554|9200
1732548000000|2024-11-25 15:20:00|562|559|564|563|565|563|560|558|3900
1732548300000|2024-11-25 15:25:00|565|562|568|566|570|568|564|562|11600
1732548600000|2024-11-25 15:30:00|570|567|568|566|571|569|568|566|7800
1732548900000|2024-11-25 15:35:00|569|567|573|571|573|571|568|566|1500
1732549200000|2024-11-25 15:40:00|572|570|579|577|579|577|572|569|10400
1732549500000|2024-11-25 15:45:00|578|576|582|581|583|581|576|574|9300
1732549800000|2024-11-25 15:50:00|583|582|581|579|583|582|580|578|4200
1732550100000|2024-11-25 15:55:00|580|578|575|573|582|579|575|573|5300
1732550400000|2024-11-25 16:00:00|574|572|576|574|576|575|571|570|11900
1732550700000|2024-11-25 16:05:00|575|572|573|570|576|574|572|570|1200
1732551000000|2024-11-25 16:10:00|574|571|577|576|578|576|573|570|2500
1732551300000|2024-11-25 16:15:00|578|575|577|575|580|579|576|575|7100
1732551600000|2024-11-25 16:20:00|576|574|567|565|577|575|567|565|3700
1732551900000|2024-11-25 16:25:00|568|566|569|567|571|568|564|562|11300
1732552200000|2024-11-25 16:30:00|570|568|568|566|571|569|567|565|4700
1732552500000|2024-11-25 16:35:00|569|567|569|567|571|569|567|564|600
1732552800000|2024-11-25 16:40:00|568|568|570|568|571|569|567|565|1100
1732553100000|2024-11-25 16:45:00|569|567|571|569|574|572|569|567|2000
1732553400000|2024-11-25 16:50:00|572|570|568|565|572|570|567|565|2800
1732553700000|2024-11-25 16:55:00|567|566|565|564|568|566|565|563|800
1732554000000|2024-11-25 17:00:00|566|563|562|560|566|563|560|558|4800
1732554300000|2024-11-25 17:05:00|563|558|558|556|563|559|558|556|2300
1732554600000|2024-11-25 17:10:00|559|557|556|554|559|557|555|553|6100
1732554900000|2024-11-25 17:15:00|557|555|557|556|558|556|556|553|3200
1732555200000|2024-11-25 17:20:00|556|554|553|551|557|555|553|551|6700
1732555500000|2024-11-25 17:25:00|554|552|555|553|556|554|553|551|1500
1732555800000|2024-11-25 17:30:00|556|554|558|556|558|557|556|554|4000
1732556100000|2024-11-25 17:35:00|557|554|558|555|559|557|556|554|7500
1732556400000|2024-11-25 17:40:00|557|554|556|555|557|555|555|554|1600
1732556700000|2024-11-25 17:45:00|557|554|556|554|560|558|556|554|1800
1732557000000|2024-11-25 17:50:00|557|555|560|557|560|558|556|554|1200
1732557300000|2024-11-25 17:55:00|559|556|560|558|560|558|558|555|2000
1732557600000|2024-11-25 18:00:00|559|556|558|556|559|556|557|555|700
1732557900000|2024-11-25 18:05:00|557|555|556|554|557|556|554|553|1800
1732558200000|2024-11-25 18:10:00|555|553|557|555|557|555|554|553|900
1732558500000|2024-11-25 18:15:00|556|553|558|556|558|556|555|553|700
1732558800000|2024-11-25 18:20:00|557|557|557|554|558|557|554|552|1600
1732559100000|2024-11-25 18:25:00|558|555|557|555|558|556|556|554|900
1732559400000|2024-11-25 18:30:00|556|556|558|555|559|556|556|555|1500
1732559700000|2024-11-25 18:35:00|556|553|556|553|556|554|555|553|1100
1732560000000|2024-11-25 18:40:00|557|554|551|549|557|554|550|549|1500
1732560300000|2024-11-25 18:45:00|552|550|550|548|554|552|550|548|4900
1732560600000|2024-11-25 18:50:00|551|549|549|547|551|549|549|547|1100
1732560900000|2024-11-25 18:55:00|550|548|549|548|551|549|549|547|1200
1732561200000|2024-11-25 19:00:00|550|547|550|548|551|549|548|547|3600
1732561500000|2024-11-25 19:05:00|549|547|550|549|551|549|548|546|4800
1732561800000|2024-11-25 19:10:00|549|547|551|549|552|551|549|547|1100
1732562100000|2024-11-25 19:15:00|552|550|550|548|552|550|549|548|4900
1732562400000|2024-11-25 19:20:00|549|547|547|545|550|547|547|545|8000
1732562700000|2024-11-25 19:25:00|548|546|548|546|549|547|548|545|3300
1732563000000|2024-11-25 19:30:00||547||547||547||547|1600
1732563300000|2024-11-25 19:35:00|547|546|545|543|547|546|545|543|2700
1732563600000|2024-11-25 19:40:00|546|544|546|544|546|544|546|543|400
1732563900000|2024-11-25 19:45:00|547|545|546|544|547|546|545|544|15800
1732564200000|2024-11-25 19:50:00|545|545|545|544|545|545|545|544|1100
1732564500000|2024-11-25 19:55:00|546|543|544|542|546|543|544|542|1400
1732564800000|2024-11-25 20:00:00|543|543|543|542|546|544|543|542|9000
1732565100000|2024-11-25 20:05:00|544|541|544|542|544|543|542|541|7400
1732565400000|2024-11-25 20:10:00|543|543|543|541|544|543|542|540|5700
1732565700000|2024-11-25 20:15:00|544|542|544|542|544|542|543|542|1300
1732566000000|2024-11-25 20:20:00|543|543|544|543|544|543|543|543|8100
1732566300000|2024-11-25 20:25:00|545|544|546|544|546|544|544|543|7700
1732566600000|2024-11-25 20:30:00|545|545|549|548|549|548|545|544|4000
1732566900000|2024-11-25 20:35:00|550|547|548|546|550|547|546|545|3000
1732567200000|2024-11-25 20:40:00|||||||||2400
1732567500000|2024-11-25 20:45:00|549|547|548|547|549|547|548|546|3300
1732567800000|2024-11-25 20:50:00|549|548|550|548|550|548|548|547|3700
1732568100000|2024-11-25 20:55:00|549|549|551|545|551|549|549|545|6300
1732545000000|2024-11-25 14:30:00|580|572|563|560|580|573|562|559|21900
1732545300000|2024-11-25 14:35:00|564|561|561|558|565|562|557|556|14200
1732545600000|2024-11-25 14:40:00|558|559|556|554|560|559|554|551|13600
1732545900000|2024-11-25 14:45:00|555|553|551|550|557|554|550|548|13100
1732546200000|2024-11-25 14:50:00|552|548|546|544|552|549|544|542|11300
1732546500000|2024-11-25 14:55:00|547|543|550|547|552|550|544|542|5900
1732546800000|2024-11-25 15:00:00|549|546|554|551|555|553|548|546|11600
1732547100000|2024-11-25 15:05:00|553|550|553|550|557|555|552|550|7400
1732547400000|2024-11-25 15:10:00|552|551|554|553|555|553|551|550|5800
1732547700000|2024-11-25 15:15:00|555|554|563|560|563|561|555|554|9200
1732548000000|2024-11-25 15:20:00|562|559|564|563|565|563|560|558|3900
1732548300000|2024-11-25 15:25:00|565|562|568|566|570|568|564|562|11600
1732548600000|2024-11-25 15:30:00|570|567|568|566|571|569|568|566|7800
1732548900000|2024-11-25 15:35:00|569|567|573|571|573|571|568|566|1500
1732549200000|2024-11-25 15:40:00|572|570|579|577|579|577|572|569|10400
1732549500000|2024-11-25 15:45:00|578|576|582|581|583|581|576|574|9300
1732549800000|2024-11-25 15:50:00|583|582|581|579|583|582|580|578|4200
1732550100000|2024-11-25 15:55:00|580|578|575|573|582|579|575|573|5300
1732550400000|2024-11-25 16:00:00|574|572|576|574|576|575|571|570|11900
1732550700000|2024-11-25 16:05:00|575|572|573|570|576|574|572|570|1200
1732551000000|2024-11-25 16:10:00|574|571|577|576|578|576|573|570|2500
1732551300000|2024-11-25 16:15:00|578|575|577|575|580|579|576|575|7100
1732551600000|2024-11-25 16:20:00|576|574|567|565|577|575|567|565|3700
1732551900000|2024-11-25 16:25:00|568|566|569|567|571|568|564|562|11300
1732552200000|2024-11-25 16:30:00|570|568|568|566|571|569|567|565|4700
1732552500000|2024-11-25 16:35:00|569|567|569|567|571|569|567|564|600
1732552800000|2024-11-25 16:40:00|568|568|570|568|571|569|567|565|1100
1732553100000|2024-11-25 16:45:00|569|567|571|569|574|572|569|567|2000
1732553400000|2024-11-25 16:50:00|572|570|568|565|572|570|567|565|2800
1732553700000|2024-11-25 16:55:00|567|566|565|564|568|566|565|563|800
1732554000000|2024-11-25 17:00:00|566|563|562|560|566|563|560|558|4800
1732554300000|2024-11-25 17:05:00|563|558|558|556|563|559|558|556|2300
1732554600000|2024-11-25 17:10:00|559|557|556|554|559|557|555|553|6100
1732554900000|2024-11-25 17:15:00|557|555|557|556|558|556|556|553|3200
1732555200000|2024-11-25 17:20:00|556|554|553|551|557|555|553|551|6700
1732555500000|2024-11-25 17:25:00|554|552|555|553|556|554|553|551|1500
1732555800000|2024-11-25 17:30:00|556|554|558|556|558|557|556|554|4000
1732556100000|2024-11-25 17:35:00|557|554|558|555|559|557|556|554|7500
1732556400000|2024-11-25 17:40:00|557|554|556|555|557|555|555|554|1600
1732556700000|2024-11-25 17:45:00|557|554|556|554|560|558|556|554|1800
1732557000000|2024-11-25 17:50:00|557|555|560|557|560|558|556|554|1200
1732557300000|2024-11-25 17:55:00|559|556|560|558|560|558|558|555|2000
1732557600000|2024-11-25 18:00:00|559|556|558|556|559|556|557|555|700
1732557900000|2024-11-25 18:05:00|557|555|556|554|557|556|554|553|1800
1732558200000|2024-11-25 18:10:00|555|553|557|555|557|555|554|553|900
1732558500000|2024-11-25 18:15:00|556|553|558|556|558|556|555|553|700
1732558800000|2024-11-25 18:20:00|557|557|557|554|558|557|554|552|1600
1732559100000|2024-11-25 18:25:00|558|555|557|555|558|556|556|554|900
1732559400000|2024-11-25 18:30:00|556|556|558|555|559|556|556|555|1500
1732559700000|2024-11-25 18:35:00|556|553|556|553|556|554|555|553|1100
1732560000000|2024-11-25 18:40:00|557|554|551|549|557|554|550|549|1500
1732560300000|2024-11-25 18:45:00|552|550|550|548|554|552|550|548|4900
1732560600000|2024-11-25 18:50:00|551|549|549|547|551|549|549|547|1100
1732560900000|2024-11-25 18:55:00|550|548|549|548|551|549|549|547|1200
1732561200000|2024-11-25 19:00:00|550|547|550|548|551|549|548|547|3600
1732561500000|2024-11-25 19:05:00|549|547|550|549|551|549|548|546|4800
1732561800000|2024-11-25 19:10:00|549|547|551|549|552|551|549|547|1100
1732562100000|2024-11-25 19:15:00|552|550|550|548|552|550|549|548|4900
1732562400000|2024-11-25 19:20:00|549|547|547|545|550|547|547|545|8000
1732562700000|2024-11-25 19:25:00|548|546|548|546|549|547|548|545|3300
1732563000000|2024-11-25 19:30:00||547||547||547||547|1600
1732563300000|2024-11-25 19:35:00|547|546|545|543|547|546|545|543|2700
1732563600000|2024-11-25 19:40:00|546|544|546|544|546|544|546|543|400
1732563900000|2024-11-25 19:45:00|547|545|546|544|547|546|545|544|15800
1732564200000|2024-11-25 19:50:00|545|545|545|544|545|545|545|544|1100
1732564500000|2024-11-25 19:55:00|546|543|544|542|546|543|544|542|1400
1732564800000|2024-11-25 20:00:00|543|543|543|542|546|544|543|542|9000
1732565100000|2024-11-25 20:05:00|544|541|544|542|544|543|542|541|7400
1732565400000|2024-11-25 20:10:00|543|543|543|541|544|543|542|540|5700
1732565700000|2024-11-25 20:15:00|544|542|544|542|544|542|543|542|1300
1732566000000|2024-11-25 20:20:00|543|543|544|543|544|543|543|543|8100
1732566300000|2024-11-25 20:25:00|545|544|546|544|546|544|544|543|7700
1732566600000|2024-11-25 20:30:00|545|545|549|548|549|548|545|544|4000
1732566900000|2024-11-25 20:35:00|550|547|548|546|550|547|546|545|3000
1732567200000|2024-11-25 20:40:00|||||||||2400
1732567500000|2024-11-25 20:45:00|549|547|548|547|549|547|548|546|3300
1732567800000|2024-11-25 20:50:00|549|548|550|548|550|548|548|547|3700
1732568100000|2024-11-25 20:55:00|549|549|551|545|551|549|549|545|6300
1732631400000|2024-11-26 14:30:00|550|539|542|539|558|554|541|538|20500
1732631700000|2024-11-26 14:35:00|543|538|544|542|546|543|541|538|6300
1732632000000|2024-11-26 14:40:00|543|540|545|543|545|544|540|538|4500
1732632300000|2024-11-26 14:45:00|547|544|551|548|554|552|547|544|7100
1732632600000|2024-11-26 14:50:00|550|547|551|548|552|549|547|544|2200
1732632900000|2024-11-26 14:55:00|550|549|546|543|551|549|544|542|4600
1732633200000|2024-11-26 15:00:00|547|544|550|547|552|549|544|542|2000
1732633500000|2024-11-26 15:05:00|551|548|546|544|551|549|546|544|7400
1732633800000|2024-11-26 15:10:00|545|543|548|545|548|546|545|543|800
1732634100000|2024-11-26 15:15:00|547|546|540|538|548|546|539|538|6900
1732634400000|2024-11-26 15:20:00|541|539|538|537|541|539|537|536|4000
1732634700000|2024-11-26 15:25:00|539|538|542|541|542|541|539|538|8600
1732635000000|2024-11-26 15:30:00|541|540|544|541|546|544|541|539|8100
1732635300000|2024-11-26 15:35:00|543|542|543|542|545|543|543|541|4100
1732635600000|2024-11-26 15:40:00|542|541|541|539|544|542|540|539|3300
1732635900000|2024-11-26 15:45:00|540|538|540|538|542|539|539|537|1300
1732636200000|2024-11-26 15:50:00|539|537|538|536|541|539|538|536|2000
1732636500000|2024-11-26 15:55:00|536|535|535|534|538|536|535|534|1800
1732636800000|2024-11-26 16:00:00|536|535|539|537|540|538|535|535|4700
1732637100000|2024-11-26 16:05:00|540|538|538|537|540|539|538|537|1200
1732637400000|2024-11-26 16:10:00|537|536|536|534|538|536|535|534|2100
1732637700000|2024-11-26 16:15:00|537|535|539|537|539|537|537|534|1000
1732638000000|2024-11-26 16:20:00|540|538|549|547|549|547|539|537|11800
1732638300000|2024-11-26 16:25:00|550|546|554|552|555|553|549|546|6600
1732638600000|2024-11-26 16:30:00|553|551|556|554|557|555|551|550|11100
1732638900000|2024-11-26 16:35:00|554|552|555|552|555|554|553|551|9300
1732639200000|2024-11-26 16:40:00|554|553|555|554|555|554|553|551|2500
1732639500000|2024-11-26 16:45:00|554|553|553|552|558|556|553|551|6900
1732639800000|2024-11-26 16:50:00|552|551|549|547|554|552|549|546|7400
1732640100000|2024-11-26 16:55:00|550|548|549|547|550|548|547|546|2000
1732640400000|2024-11-26 17:00:00|548|546|543|541|548|546|542|541|7400
1732640700000|2024-11-26 17:05:00|544|542|542|540|544|542|542|540|7400
1732641000000|2024-11-26 17:10:00|543|541|542|540|544|542|542|540|1700
1732641300000|2024-11-26 17:15:00|541|541|541|539|543|541|541|539|1700
1732641600000|2024-11-26 17:20:00|542|540|540|538|543|541|538|536|10100
1732641900000|2024-11-26 17:25:00|541|539|541|539|543|541|541|538|100
1732642200000|2024-11-26 17:30:00|542|540|543|541|543|541|541|539|6200
1732642500000|2024-11-26 17:35:00|544|542|542|540|544|542|541|539|4800
1732642800000|2024-11-26 17:40:00|541|538|540|538|541|539|540|538|700
1732643100000|2024-11-26 17:45:00|539|537|538|537|540|538|538|537|1700
1732643400000|2024-11-26 17:50:00|539|536|539|537|539|537|537|535|4000
1732643700000|2024-11-26 17:55:00|540|538|540|538|541|539|540|538|1000
1732644000000|2024-11-26 18:00:00|539|537|537|536|539|537|537|536|3900
1732644300000|2024-11-26 18:05:00|538|537|538|535|538|537|537|535|900
1732644600000|2024-11-26 18:10:00|536|536|536|534|537|536|535|534|5100
1732644900000|2024-11-26 18:15:00|535|533|533|531|535|533|532|531|4600
1732645200000|2024-11-26 18:20:00|534|532|533|532|535|533|533|532|5200
1732645500000|2024-11-26 18:25:00|534|531|532|530|534|531|532|530|2800
1732645800000|2024-11-26 18:30:00|531|531|530|529|531|531|530|529|7300
1732646100000|2024-11-26 18:35:00|529|528|528|526|530|528|528|526|5200
1732646400000|2024-11-26 18:40:00|527|527|530|529|531|529|527|527|1600
1732646700000|2024-11-26 18:45:00|531|530|531|529|531|530|530|528|1500
1732647000000|2024-11-26 18:50:00|530|528|528|527|530|528|528|527|1000
1732647300000|2024-11-26 18:55:00|529|526|528|526|529|527|528|526|1800
1732647600000|2024-11-26 19:00:00|529|527|523|520|529|527|518|516|11900
1732647900000|2024-11-26 19:05:00|522|521|521|519|525|523|520|518|3100
1732648200000|2024-11-26 19:10:00|520|518|521|519|522|520|520|518|300
1732648500000|2024-11-26 19:15:00|520|520|520|518|521|520|519|518|10000
1732648800000|2024-11-26 19:20:00|519|519|520|518|520|519|518|516|2500
1732649100000|2024-11-26 19:25:00|521|519|522|520|522|521|520|518|7300
1732649400000|2024-11-26 19:30:00|521|519|519|517|521|519|518|516|8500
1732649700000|2024-11-26 19:35:00|518|516|518|517|520|518|518|515|1200
1732650000000|2024-11-26 19:40:00|517|516|517|516|517|517|517|515|600
1732650300000|2024-11-26 19:45:00|518|515|517|516|518|516|517|515|1000
1732650600000|2024-11-26 19:50:00|518|515|517|516|518|516|516|515|5100
1732650900000|2024-11-26 19:55:00|518|515|519|518|520|518|518|515|900
1732651200000|2024-11-26 20:00:00|520|519|519|517|520|519|518|517|1400
1732651500000|2024-11-26 20:05:00|518|518|520|519|520|519|518|517|3100
1732651800000|2024-11-26 20:10:00|521|520|518|517|521|520|518|516|6600
1732652100000|2024-11-26 20:15:00|519|516|517|515|519|517|517|515|3000
1732652400000|2024-11-26 20:20:00|516|514|516|515|517|516|515|514|5300
1732652700000|2024-11-26 20:25:00|517|516|518|516|518|517|516|515|6700
1732653000000|2024-11-26 20:30:00|517|515|518|517|518|517|516|515|10500
1732653300000|2024-11-26 20:35:00|517|516|517|515|517|516|517|515|4800
1732653600000|2024-11-26 20:40:00|516|516|518|517|519|518|516|515|5500
1732653900000|2024-11-26 20:45:00|519|518|521|519|522|521|519|518|7800
1732654200000|2024-11-26 20:50:00|520|520|521|519|522|521|520|518|8500
1732654500000|2024-11-26 20:55:00|522|520|518|515|522|520|517|515|10600
1732717800000|2024-11-27 14:30:00|536|527|537|534|543|540|533|527|10900
1732718100000|2024-11-27 14:35:00|538|535|547|545|548|546|537|534|24000
1732718400000|2024-11-27 14:40:00|546|544|551|548|554|552|545|544|25200
1732718700000|2024-11-27 14:45:00|552|549|549|548|553|550|544|542|10600
1732719000000|2024-11-27 14:50:00|548|547|547|545|550|549|546|544|5600
1732719300000|2024-11-27 14:55:00|546|546|550|548|550|548|546|546|2700
1732719600000|2024-11-27 15:00:00|549|547|547|546|550|548|544|542|2600
1732719900000|2024-11-27 15:05:00|548|545|545|543|548|545|542|540|3900
1732720200000|2024-11-27 15:10:00|546|544|551|548|553|551|545|543|13400
1732720500000|2024-11-27 15:15:00|553|549|550|548|553|551|549|547|6500
1732720800000|2024-11-27 15:20:00|549|547|548|546|550|549|546|544|6600
1732721100000|2024-11-27 15:25:00|547|545|557|555|558|556|547|545|12700
1732721400000|2024-11-27 15:30:00|558|554|558|557|559|557|554|551|5900
1732721700000|2024-11-27 15:35:00|559|556|553|551|560|557|551|549|11800
1732722000000|2024-11-27 15:40:00|552|550|555|553|558|555|551|550|3200
1732722300000|2024-11-27 15:45:00|556|552|547|546|556|553|547|545|13100
1732722600000|2024-11-27 15:50:00|548|547|551|550|552|550|548|546|5000
1732722900000|2024-11-27 15:55:00|552|549|541|540|552|549|541|540|12900
1732723200000|2024-11-27 16:00:00|540|538|526|524|540|539|524|522|39200
1732723500000|2024-11-27 16:05:00|524|523|533|531|534|533|524|523|8500
1732723800000|2024-11-27 16:10:00|534|532|540|538|540|538|531|529|14700
1732724100000|2024-11-27 16:15:00|539|537|540|538|542|540|538|536|6500
1732724400000|2024-11-27 16:20:00|541|539|544|542|545|544|541|539|12700
1732724700000|2024-11-27 16:25:00|543|541|541|539|545|542|540|539|9300
1732725000000|2024-11-27 16:30:00|540|538|542|539|545|542|538|537|4500
1732725300000|2024-11-27 16:35:00|543|540|544|542|546|545|543|539|4300
1732725600000|2024-11-27 16:40:00|545|543|544|542|546|544|541|539|10800
1732725900000|2024-11-27 16:45:00|543|541|540|538|544|542|540|538|600
1732726200000|2024-11-27 16:50:00|541|539|538|536|541|539|537|535|4500
1732726500000|2024-11-27 16:55:00|539|537|536|534|540|538|535|533|400
1732726800000|2024-11-27 17:00:00|537|535|537|535|537|535|534|533|300
1732727100000|2024-11-27 17:05:00|536|536|537|535|537|536|534|533|9000
1732727400000|2024-11-27 17:10:00|536|536|543|541|543|541|536|535|8300
1732727700000|2024-11-27 17:15:00|542|540|541|539|543|541|540|538|1500
1732728000000|2024-11-27 17:20:00|542|540|543|542|543|542|541|539|4000
1732728300000|2024-11-27 17:25:00|544|543|546|545|546|545|544|543|13900
1732728600000|2024-11-27 17:30:00|547|546|552|550|552|550|547|545|2000
1732728900000|2024-11-27 17:35:00|551|551|554|552|554|553|551|551|4500
1732729200000|2024-11-27 17:40:00|555|553|553|551|558|556|553|551|9800
1732729500000|2024-11-27 17:45:00|552|552|555|552|555|554|552|550|3500
1732729800000|2024-11-27 17:50:00|554|553|556|553|556|555|553|551|1600
1732730100000|2024-11-27 17:55:00|555|554|557|555|558|556|555|553|1200
1732730400000|2024-11-27 18:00:00|558|556|558|557|558|557|558|555|1700
1732730700000|2024-11-27 18:05:00|559|556|559|558|560|559|558|556|14100
1732731000000|2024-11-27 18:10:00|560|557|561|559|561|560|560|557|7200
1732731300000|2024-11-27 18:15:00|560|560|560|559|560|560|560|558|1000
1732731600000|2024-11-27 18:20:00|561|558|561|559|561|560|560|558|8000
1732731900000|2024-11-27 18:25:00|560|558|561|560|561|560|558|556|10400
1732732200000|2024-11-27 18:30:00|562|559|562|561|563|562|561|559|7500
1732732500000|2024-11-27 18:35:00|563|560|563|560|563|560|561|559|200
1732732800000|2024-11-27 18:40:00|562|561|560|559|563|561|560|559|1400
1732733100000|2024-11-27 18:45:00|561|558|563|562|563|562|559|558|7600
1732733400000|2024-11-27 18:50:00|564|563|563|562|565|564|563|561|1000
1732733700000|2024-11-27 18:55:00||561||561||561||561|2700
1732734000000|2024-11-27 19:00:00|564|562|564|562|564|563|562|561|1100
1732734300000|2024-11-27 19:05:00|563|561|561|559|564|561|560|558|6600
1732734600000|2024-11-27 19:10:00|560|560|566|565|566|565|560|560|2800
1732734900000|2024-11-27 19:15:00|567|564|567|565|567|565|566|564|4500
1732735200000|2024-11-27 19:20:00|568|566|570|568|570|569|567|566|4000
1732735500000|2024-11-27 19:25:00|569|569|568|566|570|569|567|566|6500
1732735800000|2024-11-27 19:30:00|567|564|566|564|568|566|565|562|2900
1732736100000|2024-11-27 19:35:00|565|563|565|563|566|564|563|561|2100
1732736400000|2024-11-27 19:40:00|566|564|567|565|568|566|565|564|3700
1732736700000|2024-11-27 19:45:00|566|564|565|564|567|565|563|562|2100
1732737000000|2024-11-27 19:50:00|567|565|570|569|570|569|564|562|7200
1732737300000|2024-11-27 19:55:00|571|570|572|570|572|571|570|568|7600
1732737600000|2024-11-27 20:00:00|571|571|567|565|571|571|567|565|1000
1732737900000|2024-11-27 20:05:00|566|566|571|569|572|570|566|566|3700
1732738200000|2024-11-27 20:10:00|572|570|572|571|572|571|570|569|1100
1732738500000|2024-11-27 20:15:00|573|572|573|572|573|572|573|571|6500
1732738800000|2024-11-27 20:20:00|574|571|573|571|574|572|572|571|4000
1732739100000|2024-11-27 20:25:00|572|572|573|571|573|572|572|571|5400
1732739400000|2024-11-27 20:30:00|572|570|570|569|572|571|570|568|4100
1732739700000|2024-11-27 20:35:00|569|568|569|567|570|569|568|566|3800
1732740000000|2024-11-27 20:40:00|568|566|569|567|569|567|564|563|10800
1732740300000|2024-11-27 20:45:00|568|566|567|566|569|566|567|566|1600
1732740600000|2024-11-27 20:50:00|566|565|567|566|569|567|566|565|3800
1732740900000|2024-11-27 20:55:00|566|565|569|567|569|568|565|564|6300
1732804200000|2024-11-28 14:30:00|574|572|573|571|574|572|565|557|14200
1732804500000|2024-11-28 14:35:00|572|570|568|566|572|570|568|565|3100
1732804800000|2024-11-28 14:40:00|567|565|568|566|569|567|567|565|200
1732805100000|2024-11-28 14:45:00|569|567|568|566|569|567|568|566|2500
1732805400000|2024-11-28 14:50:00|567|565|566|564|568|566|566|564|200
1732805700000|2024-11-28 14:55:00|567|565|566|564|568|566|565|563|4800
1732806000000|2024-11-28 15:00:00|567|565|567|566|567|566|567|564|400
1732806300000|2024-11-28 15:05:00|568|565|566|565|568|565|566|565|1400
1732806600000|2024-11-28 15:10:00|565|564|565|563|565|564|564|562|6400
1732806900000|2024-11-28 15:15:00|567|564|566|565|567|565|566|564|2500
1732807200000|2024-11-28 15:20:00|567|564|567|565|567|566|567|564|2000
1732807500000|2024-11-28 15:25:00|566|564|567|565|567|565|565|563|1300
1732807800000|2024-11-28 15:30:00|566|564|566|564|566|565|566|564|0
1732808100000|2024-11-28 15:35:00|565|562|564|562|566|563|564|562|500
1732808400000|2024-11-28 15:40:00|563|563|565|563|565|563|563|561|1600
1732808700000|2024-11-28 15:45:00|564|562|565|564|565|564|564|562|6500
1732809000000|2024-11-28 15:50:00|566|563|566|564|566|565|566|563|2100
1732809300000|2024-11-28 15:55:00|567|565|566|564|567|566|566|564|1900
1732809600000|2024-11-28 16:00:00||565||564||565||564|200
1732809900000|2024-11-28 16:05:00|567|565|567|565|567|565|567|565|200
1732810200000|2024-11-28 16:10:00||566||566||566||565|1000
1732810500000|2024-11-28 16:15:00|566|565|566|565|566|565|566|565|300
1732811400000|2024-11-28 16:30:00|567|566|567|566|567|566|567|566|1500
1732811700000|2024-11-28 16:35:00|||||||||100
1732812000000|2024-11-28 16:40:00|568|567|568|566|568|567|568|566|600
1732812300000|2024-11-28 16:45:00|567|567|567|565|567|567|567|565|400
1732812600000|2024-11-28 16:50:00|566|564|566|564|566|564|566|563|600
1732812900000|2024-11-28 16:55:00||565||565||565||565|0
1732813200000|2024-11-28 17:00:00|||||||||700
1732813500000|2024-11-28 17:05:00|567||566||567||566||700
1732813800000|2024-11-28 17:10:00|567||567||567||567||500
1732814400000|2024-11-28 17:20:00||566||565||566||565|0
1732814700000|2024-11-28 17:25:00||566||566||566||565|600
1732815000000|2024-11-28 17:30:00|566|565|566|565|566|565|566|565|500
1732815300000|2024-11-28 17:35:00|567|564|566|564|567|565|566|564|6400
1732815600000|2024-11-28 17:40:00||565||565||565||565|200
1732815900000|2024-11-28 17:45:00|565|564|565|563|565|565|565|563|700
1732816200000|2024-11-28 17:50:00|||||||||100
1732816500000|2024-11-28 17:55:00||564||563||564||563|1200
1732816800000|2024-11-28 18:00:00|567|564|566|565|567|565|566|564|3300
1732817100000|2024-11-28 18:05:00|567|566|567|565|567|566|567|565|2400
1732817400000|2024-11-28 18:10:00|||||||||100
1732818000000|2024-11-28 18:20:00|566|564|566|563|567|564|566|563|6200
1732818300000|2024-11-28 18:25:00|565|564|565|563|566|565|565|563|900
1732818900000|2024-11-28 18:35:00|566|565|566|565|566|565|566|565|300
1732819200000|2024-11-28 18:40:00|568|566|569|568|569|568|568|566|400
1732819500000|2024-11-28 18:45:00|570|569|570|569|570|569|570|569|1700
1732819800000|2024-11-28 18:50:00|571|568|570|568|571|568|570|568|6300
1732820400000|2024-11-28 19:00:00|||||||||1000
1732820700000|2024-11-28 19:05:00|571|569|570|568|571|570|570|568|1400
1732821300000|2024-11-28 19:15:00||569||568||569||568|100
1732821600000|2024-11-28 19:20:00|569||569||569||569||100
1732822200000|2024-11-28 19:30:00|570||570||570||570||300
1732822500000|2024-11-28 19:35:00|568|567|569|567|569|567|568|567|700
1732822800000|2024-11-28 19:40:00|570|568|569|567|570|568|567|566|7800
1732823400000|2024-11-28 19:50:00||568||568||568||568|0
1732823700000|2024-11-28 19:55:00|570||570||570||569||1100
1732824000000|2024-11-28 20:00:00|||||||||100
1732824300000|2024-11-28 20:05:00|571|569|572|570|572|570|571|569|900
1732824600000|2024-11-28 20:10:00|||||||||100
1732824900000|2024-11-28 20:15:00|571|569|567|565|571|569|567|565|2000
1732825200000|2024-11-28 20:20:00|568|566|567|566|568|566|567|566|1300
1732825500000|2024-11-28 20:25:00|568|567|568|567|569|567|568|567|700
1732825800000|2024-11-28 20:30:00|569|568|570|568|570|569|569|568|4000
1732826100000|2024-11-28 20:35:00||569||569||569||569|100
1732826400000|2024-11-28 20:40:00|571|570|569|568|571|570|569|568|1600
1732826700000|2024-11-28 20:45:00|570|569|570|568|570|569|570|568|1800
1732827000000|2024-11-28 20:50:00|569|569|570|569|570|569|569|569|800
1732827300000|2024-11-28 20:55:00|569|568|570|568|570|569|569|568|8100
1732890600000|2024-11-29 14:30:00|586|582|594|591|594|592|584|580|17000
1732890900000|2024-11-29 14:35:00|593|590|603|600|605|603|593|590|18400
1732891200000|2024-11-29 14:40:00|602|601|601|599|606|604|597|595|8800
1732891500000|2024-11-29 14:45:00|602|600|608|606|609|607|601|599|14600
1732891800000|2024-11-29 14:50:00|607|605|606|605|612|610|606|603|9800
1732892100000|2024-11-29 14:55:00|607|606|610|607|611|608|607|605|19000
1732892400000|2024-11-29 15:00:00|611|608|611|609|611|610|608|606|8700
1732892700000|2024-11-29 15:05:00|610|608|612|610|615|614|608|607|16200
1732893000000|2024-11-29 15:10:00|613|611|613|611|613|611|611|610|6300
1732893300000|2024-11-29 15:15:00|612|612|615|613|615|614|609|608|7700
1732893600000|2024-11-29 15:20:00|614|612|607|605|615|613|607|605|6400
1732893900000|2024-11-29 15:25:00|606|603|603|600|607|605|601|600|15700
1732894200000|2024-11-29 15:30:00|602|601|598|596|603|602|597|595|12400
1732894500000|2024-11-29 15:35:00|599|597|607|605|608|606|598|596|10300
1732894800000|2024-11-29 15:40:00|608|606|612|611|612|611|606|604|19600
1732895100000|2024-11-29 15:45:00|613|612|606|604|613|612|605|603|5900
1732895400000|2024-11-29 15:50:00|605|603|604|602|607|605|603|602|3300
1732895700000|2024-11-29 15:55:00|605|603|604|601|607|606|603|601|1700
1732896000000|2024-11-29 16:00:00|605|602|609|607|609|607|604|602|5200
1732896300000|2024-11-29 16:05:00|608|606|606|603|610|608|603|601|8000
1732896600000|2024-11-29 16:10:00|605|604|604|602|608|605|601|600|4700
1732896900000|2024-11-29 16:15:00|603|603|597|596|605|603|597|595|7000
1732897200000|2024-11-29 16:20:00|599|597|603|600|604|602|598|596|4100
1732897500000|2024-11-29 16:25:00|602|598|606|604|606|604|600|598|6200
1732897800000|2024-11-29 16:30:00|608|605|609|607|612|611|608|605|11900
1732898100000|2024-11-29 16:35:00|608|606|607|605|609|607|606|604|5900
1732898400000|2024-11-29 16:40:00|606|604|604|602|607|605|603|602|3600
1732898700000|2024-11-29 16:45:00|603|601|604|602|605|603|602|600|4800
1732899000000|2024-11-29 16:50:00|605|603|598|595|605|603|597|595|7300
1732899300000|2024-11-29 16:55:00|597|594|589|588|598|594|589|588|7700
1732899600000|2024-11-29 17:00:00|590|589|593|590|594|592|588|586|16100
1732899900000|2024-11-29 17:05:00|591|589|587|585|592|590|587|585|7100
1732900200000|2024-11-29 17:10:00|588|586|579|578|588|586|579|578|12600
1732900500000|2024-11-29 17:15:00|580|579|580|579|583|581|579|578|3400
1732900800000|2024-11-29 17:20:00|581|578|580|578|582|581|578|576|16800
1732901100000|2024-11-29 17:25:00|581|579|579|578|581|580|577|575|5300
1732901400000|2024-11-29 17:30:00|580|579|580|579|580|579|579|576|4700
1732901700000|2024-11-29 17:35:00|579|578|577|575|579|578|575|573|9400
1732902000000|2024-11-29 17:40:00|578|576|577|575|579|578|576|575|7100
1732902300000|2024-11-29 17:45:00|578|576|580|578|581|579|576|575|10100
1732902600000|2024-11-29 17:50:00|578|576|576|574|578|576|575|574|7300
1732902900000|2024-11-29 17:55:00|575|573|574|572|577|575|573|571|7500
1732903200000|2024-11-29 18:00:00|575|573|578|576|581|578|575|573|4100
1732903500000|2024-11-29 18:05:00|579|577|580|578|580|578|578|577|900
1732903800000|2024-11-29 18:10:00|579|579|580|578|581|580|579|578|7100
1732904100000|2024-11-29 18:15:00|581|579|579|577|581|580|579|576|9500
1732904400000|2024-11-29 18:20:00|581|576|579|577|581|580|578|576|7400
1732904700000|2024-11-29 18:25:00|578|576|579|578|579|578|578|576|1800
1732905000000|2024-11-29 18:30:00|581|579|583|581|583|581|580|578|9000
1732905300000|2024-11-29 18:35:00|582|580|582|580|583|581|581|580|8200
1732905600000|2024-11-29 18:40:00|581|581|582|581|583|581|581|580|3800
1732905900000|2024-11-29 18:45:00|583|582|583|582|583|582|583|582|4100
1732906200000|2024-11-29 18:50:00|584|580|582|580|584|581|582|580|800
1732906500000|2024-11-29 18:55:00||581||581||581||581|1300
1732906800000|2024-11-29 19:00:00|581|580|581|580|581|581|581|580|2500
1732907100000|2024-11-29 19:05:00|||||||||3000
1732907400000|2024-11-29 19:10:00|582||581||582||581||2200
1732907700000|2024-11-29 19:15:00|582|581|582|581|583|581|582|580|2600
1732908000000|2024-11-29 19:20:00|581|580|581|580|581|580|581|580|300
1732908300000|2024-11-29 19:25:00||579||579||580||579|600
1732908600000|2024-11-29 19:30:00|582|580|582|580|582|581|582|579|4200
1732908900000|2024-11-29 19:35:00|581|579|582|580|582|580|581|579|100
1732909200000|2024-11-29 19:40:00|581||581||582||581||700
1732909500000|2024-11-29 19:45:00|582|581|581|580|582|581|581|580|1900
1732909800000|2024-11-29 19:50:00|582|581|582|580|582|581|581|580|1500
1732910100000|2024-11-29 19:55:00|581||581||582||581||2100
1732910400000|2024-11-29 20:00:00|582||581||582||581||1100
1732910700000|2024-11-29 20:05:00|582||581||582||581||1700
1732911000000|2024-11-29 20:10:00|580|579|580|579|580|579|580|579|800
1732911300000|2024-11-29 20:15:00|581|580|580|579|581|580|580|579|1500
1732911600000|2024-11-29 20:20:00|579|578|580|579|580|579|579|578|11600
1732911900000|2024-11-29 20:25:00|582|580|582|580|582|580|581|580|27500
1732912200000|2024-11-29 20:30:00|581||581||581||581||1200
1732912500000|2024-11-29 20:35:00|582||582||582||581||2900
1732912800000|2024-11-29 20:40:00|581|581|582|581|582|581|581|580|1500
1732913100000|2024-11-29 20:45:00|||||||||1700
1732913400000|2024-11-29 20:50:00|||||||||10400
1732913700000|2024-11-29 20:55:00|581|580|581|580|582|580|580|578|11500
1733149800000|2024-12-02 14:30:00|583|578|569|567|583|578|565|563|27600
1733150100000|2024-12-02 14:35:00|570|569|565|563|571|569|559|557|16900
1733150400000|2024-12-02 14:40:00|566|562|581|579|581|580|566|562|10200
1733150700000|2024-12-02 14:45:00|580|578|572|570|580|578|572|570|8400
1733151000000|2024-12-02 14:50:00|573|571|573|571|574|572|569|567|12300
1733151300000|2024-12-02 14:55:00|572|570|573|572|573|572|570|569|2900
1733151600000|2024-12-02 15:00:00|572|571|571|569|573|571|568|566|13400
1733151900000|2024-12-02 15:05:00|572|570|577|574|578|576|572|570|800
1733152200000|2024-12-02 15:10:00|576|575|577|575|578|577|576|573|1000
1733152500000|2024-12-02 15:15:00|578|576|579|577|582|581|577|575|7700
1733152800000|2024-12-02 15:20:00|578|576|590|587|590|589|578|576|7700
1733153100000|2024-12-02 15:25:00|589|588|583|581|590|588|583|581|7600
1733153400000|2024-12-02 15:30:00|582|580|580|578|584|582|579|577|4000
1733153700000|2024-12-02 15:35:00|579|579|584|581|584|582|579|577|2500
1733154000000|2024-12-02 15:40:00|583|582|590|588|592|590|582|581|6200
1733154300000|2024-12-02 15:45:00|589|587|588|586|594|592|588|585|5700
1733154600000|2024-12-02 15:50:00|587|585|592|591|593|592|585|583|4100
1733154900000|2024-12-02 15:55:00|591|590|590|589|592|591|588|586|5200
1733155200000|2024-12-02 16:00:00|592|590|587|585|592|590|587|585|6000
1733155500000|2024-12-02 16:05:00|588|583|590|588|592|591|584|582|3600
1733155800000|2024-12-02 16:10:00|591|589|585|583|591|589|583|582|5900
1733156100000|2024-12-02 16:15:00|584|582|581|579|586|583|580|578|8900
1733156400000|2024-12-02 16:20:00|580|578|579|576|582|580|578|576|3400
1733156700000|2024-12-02 16:25:00|578|575|577|575|580|579|575|574|6700
1733157000000|2024-12-02 16:30:00|578|576|584|582|587|586|578|576|12200
1733157300000|2024-12-02 16:35:00|583|581|582|580|585|584|582|580|4800
1733157600000|2024-12-02 16:40:00|583|581|578|576|583|581|578|576|5700
1733157900000|2024-12-02 16:45:00|579|577|578|576|579|577|577|576|9100
1733158200000|2024-12-02 16:50:00|577|577|577|575|579|578|575|573|4500
1733158500000|2024-12-02 16:55:00|576|574|575|573|576|574|573|572|3800
1733158800000|2024-12-02 17:00:00|576|571|576|574|577|575|573|571|4100
1733159100000|2024-12-02 17:05:00|577|575|576|575|578|576|576|574|900
1733159400000|2024-12-02 17:10:00|577|576|578|575|579|577|575|573|4300
1733159700000|2024-12-02 17:15:00|577|576|571|570|578|576|571|570|3600
1733160000000|2024-12-02 17:20:00|572|569|572|570|573|571|570|568|19500
1733160300000|2024-12-02 17:25:00|571|568|569|567|572|570|569|567|4900
1733160600000|2024-12-02 17:30:00|568|566|569|568|569|568|568|566|1400
1733160900000|2024-12-02 17:35:00|570|569|567|565|571|569|566|565|3300
1733161200000|2024-12-02 17:40:00|568|566|569|567|569|567|566|565|1800
1733161500000|2024-12-02 17:45:00|570|568|569|567|570|568|567|566|1200
1733161800000|2024-12-02 17:50:00|570|568|568|566|570|568|566|565|1600
1733162100000|2024-12-02 17:55:00|567|567|565|564|569|567|564|562|2400
1733162400000|2024-12-02 18:00:00|566|563|564|562|567|565|564|562|3300
1733162700000|2024-12-02 18:05:00|565|563|565|564|566|564|564|562|2200
1733163000000|2024-12-02 18:10:00|566|563|563|560|567|565|561|560|4400
1733163300000|2024-12-02 18:15:00|562|561|563|561|563|561|562|560|900
1733163600000|2024-12-02 18:20:00|562|560|564|562|564|562|562|560|800
1733163900000|2024-12-02 18:25:00|563|561|563|561|564|562|562|560|1600
1733164200000|2024-12-02 18:30:00|562|560|563|562|565|563|562|560|1200
1733164500000|2024-12-02 18:35:00|562|561|568|566|568|566|562|560|5800
1733164800000|2024-12-02 18:40:00|567|565|566|564|568|566|566|564|1900
1733165100000|2024-12-02 18:45:00|567|565|565|563|567|565|564|563|1900
1733165400000|2024-12-02 18:50:00|566|564|566|564|568|566|565|564|200
1733165700000|2024-12-02 18:55:00|565|565|567|565|568|566|565|564|800
1733166000000|2024-12-02 19:00:00|566|564|563|561|566|564|563|560|1800
1733166300000|2024-12-02 19:05:00|564|562|561|560|564|562|561|560|3300
1733166600000|2024-12-02 19:10:00|560|559|560|558|560|559|558|557|5100
1733166900000|2024-12-02 19:15:00|561|559|559|558|562|559|559|557|3200
1733167200000|2024-12-02 19:20:00|560|557|560|558|560|559|559|557|1300
1733167500000|2024-12-02 19:25:00|559|557|561|559|561|560|559|557|800
1733167800000|2024-12-02 19:30:00|560|560|561|559|562|560|560|559|1900
1733168100000|2024-12-02 19:35:00|562|560|561|559|562|560|561|559|200
1733168400000|2024-12-02 19:40:00|562|560|563|561|563|561|561|559|1000
1733168700000|2024-12-02 19:45:00|562|560|564|563|564|563|562|560|1000
1733169000000|2024-12-02 19:50:00|563|562|563|562|565|564|563|561|7400
1733169300000|2024-12-02 19:55:00|564|563|567|565|567|566|564|562|2500
1733169600000|2024-12-02 20:00:00|568|566|571|569|571|570|567|565|2400
1733169900000|2024-12-02 20:05:00|572|570|573|571|573|572|571|569|2500
1733170200000|2024-12-02 20:10:00|572|570|573|572|573|572|571|569|7600
1733170500000|2024-12-02 20:15:00|574|573|574|572|577|575|574|572|2700
1733170800000|2024-12-02 20:20:00|573|573|573|571|575|573|573|571|1000
1733171100000|2024-12-02 20:25:00|572|570|574|572|575|573|571|570|1500
1733171400000|2024-12-02 20:30:00|573|571|574|572|575|574|572|571|6300
1733171700000|2024-12-02 20:35:00|573|571|571|570|574|571|571|570|1900
1733172000000|2024-12-02 20:40:00|573|571|570|569|574|573|570|569|3000
1733172300000|2024-12-02 20:45:00|571|570|571|570|572|570|569|568|4100
1733172600000|2024-12-02 20:50:00|570|569|573|572|573|572|569|568|2200
1733172900000|2024-12-02 20:55:00|574|571|574|571|576|574|571|570|5300
1733236200000|2024-12-03 14:30:00|568|565|556|554|568|565|554|552|14700
1733236500000|2024-12-03 14:35:00|555|553|561|559|562|559|555|552|5300
1733236800000|2024-12-03 14:40:00|560|558|565|563|565|563|560|558|6200
1733237100000|2024-12-03 14:45:00|566|562|568|566|570|567|566|562|2600
1733237400000|2024-12-03 14:50:00|569|567|565|563|570|568|564|562|6800
1733237700000|2024-12-03 14:55:00|566|562|572|569|573|571|565|562|7600
1733238000000|2024-12-03 15:00:00|571|568|576|575|576|575|569|567|7200
1733238300000|2024-12-03 15:05:00|578|576|572|570|579|578|572|569|6600
1733238600000|2024-12-03 15:10:00|573|571|569|568|575|573|569|567|10900
1733238900000|2024-12-03 15:15:00|570|569|567|565|572|570|567|565|5800
1733239200000|2024-12-03 15:20:00|566|564|575|572|575|572|564|562|1100
1733239500000|2024-12-03 15:25:00|574|573|577|576|577|576|573|571|5300
1733239800000|2024-12-03 15:30:00|578|575|578|575|583|581|577|575|13900
1733240100000|2024-12-03 15:35:00|577|576|573|571|579|577|573|570|13500
1733240400000|2024-12-03 15:40:00|574|572|573|572|577|575|572|570|4400
1733240700000|2024-12-03 15:45:00|572|571|570|568|574|572|570|568|14900
1733241000000|2024-12-03 15:50:00|571|569|566|565|571|569|565|563|2900
1733241300000|2024-12-03 15:55:00|567|564|571|569|572|569|567|564|1200
1733241600000|2024-12-03 16:00:00|570|568|575|573|575|573|570|568|1100
1733241900000|2024-12-03 16:05:00|574|574|577|575|580|578|574|572|5700
1733242200000|2024-12-03 16:10:00|578|576|576|574|579|577|576|574|3600
1733242500000|2024-12-03 16:15:00|577|575|573|571|577|575|573|570|1000
1733242800000|2024-12-03 16:20:00|572|570|576|574|576|575|572|570|900
1733243100000|2024-12-03 16:25:00|575|573|577|576|577|576|575|572|2900
1733243400000|2024-12-03 16:30:00|576|575|576|574|577|576|575|574|2100
1733243700000|2024-12-03 16:35:00|575|572|573|571|575|573|573|571|3400
1733244000000|2024-12-03 16:40:00|572|570|568|566|572|570|568|566|9200
1733244300000|2024-12-03 16:45:00|569|567|567|565|570|569|567|565|2400
1733244600000|2024-12-03 16:50:00|566|563|569|567|569|567|565|563|1600
1733244900000|2024-12-03 16:55:00|570|568|570|568|571|569|569|568|100
1733245200000|2024-12-03 17:00:00|569|569|570|568|571|570|569|568|2900
1733245500000|2024-12-03 17:05:00|569|566|567|566|569|568|567|565|9500
1733245800000|2024-12-03 17:10:00|568|567|570|568|570|569|568|567|4400
1733246100000|2024-12-03 17:15:00|571|569|571|569|571|569|570|568|0
1733246400000|2024-12-03 17:20:00|570|570|568|566|570|570|568|566|1000
1733246700000|2024-12-03 17:25:00|567|567|570|568|570|569|567|566|1200
1733247000000|2024-12-03 17:30:00|569|569|568|566|570|569|568|566|2000
1733247300000|2024-12-03 17:35:00|569|567|571|569|571|569|568|566|100
1733247600000|2024-12-03 17:40:00|572|570|572|570|572|571|571|569|2100
1733247900000|2024-12-03 17:45:00|571|569|574|572|575|573|571|569|9100
1733248200000|2024-12-03 17:50:00|573|573|575|573|575|573|573|571|3300
1733248500000|2024-12-03 17:55:00|576|574|580|578|580|578|576|574|12300
1733248800000|2024-12-03 18:00:00|579|579|582|580|584|582|579|578|14000
1733249100000|2024-12-03 18:05:00|581|581|581|579|582|581|580|578|1500
1733249400000|2024-12-03 18:10:00|580|578|578|577|580|579|577|576|6300
1733249700000|2024-12-03 18:15:00|579|578|577|575|579|578|576|575|2700
1733250000000|2024-12-03 18:20:00|578|576|575|573|579|578|575|573|2100
1733250300000|2024-12-03 18:25:00|574|572|574|572|575|573|573|571|3500
1733250600000|2024-12-03 18:30:00|575|573|575|573|575|574|575|572|200
1733250900000|2024-12-03 18:35:00|574|572|575|573|576|574|574|572|0
1733251200000|2024-12-03 18:40:00|574|572|572|570|574|572|571|570|500
1733251500000|2024-12-03 18:45:00|571|569|568|567|571|569|568|567|12600
1733251800000|2024-12-03 18:50:00|569|568|569|567|569|568|568|567|3100
1733252100000|2024-12-03 18:55:00|568|568|568|567|569|568|568|567|2600
1733252400000|2024-12-03 19:00:00|567|566|566|565|567|566|565|564|2100
1733252700000|2024-12-03 19:05:00|567|566|567|566|567|566|566|564|2900
1733253000000|2024-12-03 19:10:00|566|564|565|564|569|567|565|564|1000
1733253300000|2024-12-03 19:15:00|564|563|565|564|567|565|564|563|3200
1733253600000|2024-12-03 19:20:00|566|565|564|563|566|565|563|562|700
1733253900000|2024-12-03 19:25:00|565|564|568|566|568|566|564|564|5800
1733254200000|2024-12-03 19:30:00|567|567|568|567|569|567|566|565|5800
1733254500000|2024-12-03 19:35:00|569|566|569|568|569|568|568|566|1100
1733254800000|2024-12-03 19:40:00|570|569|570|568|570|569|569|568|7000
1733255100000|2024-12-03 19:45:00|569|569|570|568|570|569|569|568|400
1733255400000|2024-12-03 19:50:00|569|569|570|568|571|569|569|568|6300
1733255700000|2024-12-03 19:55:00|571|569|571|570|571|570|571|569|1100
1733256000000|2024-12-03 20:00:00||569||569||570||569|0
1733256300000|2024-12-03 20:05:00|572|570|572|570|572|570|572|569|3300
1733256600000|2024-12-03 20:10:00|571|569|573|571|573|571|570|568|1200
1733256900000|2024-12-03 20:15:00|572|570|571|570|573|572|571|570|1700
1733257200000|2024-12-03 20:20:00|572|569|573|571|573|571|571|569|5400
1733257500000|2024-12-03 20:25:00|572|572|574|572|575|573|572|571|2500
1733257800000|2024-12-03 20:30:00|575|573|577|576|577|576|574|572|2400
1733258100000|2024-12-03 20:35:00|578|577|576|575|579|577|576|574|3400
1733258400000|2024-12-03 20:40:00|575|573|575|574|576|575|574|573|5000
1733258700000|2024-12-03 20:45:00|576|575|575|574|576|575|575|574|4700
1733259000000|2024-12-03 20:50:00|576|575|578|576|579|577|575|575|8400
1733259300000|2024-12-03 20:55:00|579|577|575|573|579|578|575|573|7100
1733322600000|2024-12-04 14:30:00|584|576|597|595|598|595|580|576|31900
1733322900000|2024-12-04 14:35:00|598|596|604|601|607|605|597|595|26500
1733323200000|2024-12-04 14:40:00|606|602|612|610|618|616|606|602|38100
1733323500000|2024-12-04 14:45:00|614|611|616|614|618|616|609|607|27300
1733323800000|2024-12-04 14:50:00|615|613|608|606|616|613|607|605|11900
1733324100000|2024-12-04 14:55:00|607|605|602|601|613|611|602|600|6000
1733324400000|2024-12-04 15:00:00|601|600|598|596|602|600|597|595|17800
1733324700000|2024-12-04 15:05:00|597|594|600|597|602|600|596|594|9900
1733325000000|2024-12-04 15:10:00|599|598|601|599|604|602|599|597|6700
1733325300000|2024-12-04 15:15:00|602|598|605|603|608|605|600|597|7500
1733325600000|2024-12-04 15:20:00|604|604|601|598|604|604|599|597|6100
1733325900000|2024-12-04 15:25:00|602|599|599|598|603|602|599|598|10300
1733326200000|2024-12-04 15:30:00|600|597|600|598|600|599|597|595|1300
1733326500000|2024-12-04 15:35:00|602|599|596|593|602|600|595|593|14900
1733326800000|2024-12-04 15:40:00|595|594|595|593|598|596|593|591|9900
1733327100000|2024-12-04 15:45:00|594|594|598|596|600|598|594|594|8600
1733327400000|2024-12-04 15:50:00|597|595|598|596|598|596|593|592|4700
1733327700000|2024-12-04 15:55:00|597|595|595|593|597|596|592|590|2300
1733328000000|2024-12-04 16:00:00|596|594|593|591|597|595|592|590|5400
1733328300000|2024-12-04 16:05:00|592|590|587|586|592|590|587|586|10400
1733328600000|2024-12-04 16:10:00|586|585|583|582|587|585|583|582|22300
1733328900000|2024-12-04 16:15:00|584|583|582|580|585|583|580|579|10700
1733329200000|2024-12-04 16:20:00|583|581|583|582|584|583|582|579|6600
1733329500000|2024-12-04 16:25:00|582|581|580|579|582|581|579|577|6500
1733329800000|2024-12-04 16:30:00|581|578|580|578|582|580|578|577|3200
1733330100000|2024-12-04 16:35:00|579|579|582|581|582|581|579|577|6600
1733330400000|2024-12-04 16:40:00|581|580|578|576|582|580|577|576|6700
1733330700000|2024-12-04 16:45:00|577|575|576|574|577|576|573|571|18300
1733331000000|2024-12-04 16:50:00|575|573|578|577|579|578|574|573|2900
1733331300000|2024-12-04 16:55:00|579|576|576|575|579|577|576|575|3100
1733331600000|2024-12-04 17:00:00|577|576|577|576|579|577|576|575|10600
1733331900000|2024-12-04 17:05:00|576|575|573|571|576|575|573|571|2300
1733332200000|2024-12-04 17:10:00|572|572|575|573|575|573|572|571|4800
1733332500000|2024-12-04 17:15:00|576|574|576|573|578|576|574|573|3100
1733332800000|2024-12-04 17:20:00|577|574|577|575|578|576|575|574|5600
1733333100000|2024-12-04 17:25:00|576|576|578|577|578|577|576|575|2300
1733333400000|2024-12-04 17:30:00|577|576|577|575|579|577|575|573|5100
1733333700000|2024-12-04 17:35:00|578|576|578|576|578|577|577|575|3400
1733334000000|2024-12-04 17:40:00|579|577|580|579|580|579|578|576|9000
1733334300000|2024-12-04 17:45:00|579|577|580|578|580|579|576|575|2600
1733334600000|2024-12-04 17:50:00|579|579|583|580|583|581|579|578|6100
1733334900000|2024-12-04 17:55:00|582|581|580|578|582|581|579|577|1800
1733335200000|2024-12-04 18:00:00|579|579|579|578|583|581|579|578|20700
1733335500000|2024-12-04 18:05:00|581|579|581|579|582|580|580|578|5500
1733335800000|2024-12-04 18:10:00|582|580|582|580|582|581|581|579|3800
1733336100000|2024-12-04 18:15:00|584|581|588|586|588|586|584|580|4100
1733336400000|2024-12-04 18:20:00|587|587|581|580|587|587|581|580|2100
1733336700000|2024-12-04 18:25:00|582|578|582|580|583|582|580|578|1900
1733337000000|2024-12-04 18:30:00|581|579|581|579|583|581|580|579|2500
1733337300000|2024-12-04 18:35:00|582|580|582|581|583|581|581|579|1600
1733337600000|2024-12-04 18:40:00|583|582|584|583|584|583|583|581|2900
1733337900000|2024-12-04 18:45:00|586|584|590|588|590|588|586|584|13900
1733338200000|2024-12-04 18:50:00|589|589|591|589|591|590|589|588|4800
1733338500000|2024-12-04 18:55:00|592|590|589|588|592|590|589|587|1400
1733338800000|2024-12-04 19:00:00|588|587|589|588|589|588|587|586|2600
1733339100000|2024-12-04 19:05:00|590|589|593|591|594|592|590|589|11500
1733339400000|2024-12-04 19:10:00|592|592|590|587|593|592|589|587|6600
1733339700000|2024-12-04 19:15:00|591|588|594|592|594|592|589|587|2800
1733340000000|2024-12-04 19:20:00|593|591|593|591|594|592|592|590|800
1733340300000|2024-12-04 19:25:00|594|592|595|594|595|594|594|591|5300
1733340600000|2024-12-04 19:30:00|594|593|594|593|595|594|594|593|2600
1733340900000|2024-12-04 19:35:00|595|594|594|593|595|594|593|591|6900
1733341200000|2024-12-04 19:40:00|595|592|599|598|599|598|595|592|6800
1733341500000|2024-12-04 19:45:00|600|597|599|597|600|598|598|595|2000
1733341800000|2024-12-04 19:50:00|600|598|601|600|601|600|600|598|3700
1733342100000|2024-12-04 19:55:00|600|599|602|599|602|600|600|599|11700
1733342400000|2024-12-04 20:00:00|601|600|601|599|603|602|600|598|5800
1733342700000|2024-12-04 20:05:00|600|598|608|605|608|607|600|598|18200
1733343000000|2024-12-04 20:10:00|607|606|610|608|610|609|607|605|17300
1733343300000|2024-12-04 20:15:00|611|609|611|609|613|611|610|608|22100
1733343600000|2024-12-04 20:20:00|610|610|612|610|613|612|610|608|11800
1733343900000|2024-12-04 20:25:00|613|611|608|606|613|611|607|606|29500
1733344200000|2024-12-04 20:30:00|607|607|606|605|607|607|604|603|5100
1733344500000|2024-12-04 20:35:00|607|606|608|607|609|608|607|605|10500
1733344800000|2024-12-04 20:40:00|607|606|608|606|609|608|607|605|5500
1733345100000|2024-12-04 20:45:00|607|607|610|608|610|608|606|605|5000
1733345400000|2024-12-04 20:50:00|609|609|614|613|614|613|609|608|20100
1733345700000|2024-12-04 20:55:00|613|611|610|608|614|612|609|608|20100
1733409000000|2024-12-05 14:30:00|648|641|645|643|649|647|632|629|25300
1733409300000|2024-12-05 14:35:00|646|644|647|644|653|651|635|633|36200
1733409600000|2024-12-05 14:40:00|648|645|628|627|648|645|628|626|38700
1733409900000|2024-12-05 14:45:00|627|626|638|636|638|636|624|622|17700
1733410200000|2024-12-05 14:50:00|639|634|637|634|640|638|630|628|34500
1733410500000|2024-12-05 14:55:00|636|635|637|634|637|635|629|627|8600
1733410800000|2024-12-05 15:00:00|636|633|636|633|640|638|633|631|29500
1733411100000|2024-12-05 15:05:00|635|631|633|631|638|636|629|627|18600
1733411400000|2024-12-05 15:10:00|634|630|631|629|635|634|629|627|11200
1733411700000|2024-12-05 15:15:00|630|628|627|625|631|630|626|625|16300
1733412000000|2024-12-05 15:20:00|628|626|623|621|629|628|620|618|33000
1733412300000|2024-12-05 15:25:00|624|623|629|626|639|637|623|621|18300
1733412600000|2024-12-05 15:30:00|630|627|622|620|630|628|621|620|17500
1733412900000|2024-12-05 15:35:00|621|618|613|612|622|619|612|610|20400
1733413200000|2024-12-05 15:40:00|614|613|612|610|618|616|612|610|15400
1733413500000|2024-12-05 15:45:00|613|611|607|606|616|614|607|606|16800
1733413800000|2024-12-05 15:50:00|608|607|610|608|612|609|605|603|7600
1733414100000|2024-12-05 15:55:00|609|607|603|602|610|607|601|600|30200
1733414400000|2024-12-05 16:00:00|602|601|611|608|612|610|601|600|13900
1733414700000|2024-12-05 16:05:00|613|609|609|608|614|612|606|605|15600
1733415000000|2024-12-05 16:10:00|611|609|611|609|614|611|608|605|11600
1733415300000|2024-12-05 16:15:00|610|610|612|610|614|612|608|607|10300
1733415600000|2024-12-05 16:20:00|611|611|610|609|615|613|610|609|12300
1733415900000|2024-12-05 16:25:00|609|608|607|605|611|609|607|605|2400
1733416200000|2024-12-05 16:30:00|608|606|610|608|612|611|607|606|2300
1733416500000|2024-12-05 16:35:00|609|607|605|603|610|608|605|602|17500
1733416800000|2024-12-05 16:40:00|606|604|610|608|610|608|606|603|8100
1733417100000|2024-12-05 16:45:00|609|607|616|613|617|615|609|607|6600
1733417400000|2024-12-05 16:50:00|615|614|615|612|617|615|614|612|5600
1733417700000|2024-12-05 16:55:00|614|613|616|614|617|615|614|612|12100
1733418000000|2024-12-05 17:00:00|615|613|613|611|616|614|609|607|2500
1733418300000|2024-12-05 17:05:00|614|612|611|609|614|612|610|608|2400
1733418600000|2024-12-05 17:10:00|610|608|608|607|611|608|607|605|4400
1733418900000|2024-12-05 17:15:00|607|606|609|607|610|608|607|606|5600
1733419200000|2024-12-05 17:20:00|608|606|609|607|610|609|607|606|3200
1733419500000|2024-12-05 17:25:00|610|608|610|608|611|610|609|607|4200
1733419800000|2024-12-05 17:30:00|611|609|612|610|614|612|610|608|6200
1733420100000|2024-12-05 17:35:00|611|608|611|609|612|611|610|608|9400
1733420400000|2024-12-05 17:40:00|610|610|610|608|611|610|609|607|1400
1733420700000|2024-12-05 17:45:00|611|609|612|610|612|611|608|607|4500
1733421000000|2024-12-05 17:50:00|614|611|615|613|615|613|612|610|4300
1733421300000|2024-12-05 17:55:00|614|612|617|615|617|615|614|612|10100
1733421600000|2024-12-05 18:00:00|616|613|615|613|616|613|613|612|400
1733421900000|2024-12-05 18:05:00|614|612|617|615|617|616|614|612|1000
1733422200000|2024-12-05 18:10:00|618|616|613|611|618|616|612|610|3100
1733422500000|2024-12-05 18:15:00|612|610|610|608|615|612|609|607|4800
1733422800000|2024-12-05 18:20:00|612|609|606|604|612|611|605|604|15800
1733423100000|2024-12-05 18:25:00|605|603|605|603|608|606|604|602|8800
1733423400000|2024-12-05 18:30:00|604|602|607|605|608|606|603|601|4200
1733423700000|2024-12-05 18:35:00|608|606|608|606|609|607|606|604|1200
1733424000000|2024-12-05 18:40:00|607|607|608|606|608|607|607|606|5300
1733424300000|2024-12-05 18:45:00|606|605|602|600|606|605|602|600|11000
1733424600000|2024-12-05 18:50:00|603|601|600|598|603|601|599|597|9500
1733424900000|2024-12-05 18:55:00|599|597|593|591|600|597|593|591|13300
1733425200000|2024-12-05 19:00:00|592|592|593|591|594|592|592|590|18400
1733425500000|2024-12-05 19:05:00|592|590|595|593|596|594|591|590|6000
1733425800000|2024-12-05 19:10:00|596|594|597|595|598|596|595|593|2700
1733426100000|2024-12-05 19:15:00|598|596|597|595|600|598|596|594|3700
1733426400000|2024-12-05 19:20:00|598|596|602|599|602|599|597|595|5200
1733426700000|2024-12-05 19:25:00|601|598|600|598|601|599|600|598|700
1733427000000|2024-12-05 19:30:00|601|599|602|599|602|601|600|599|400
1733427300000|2024-12-05 19:35:00|601|600|601|599|602|600|599|597|14000
1733427600000|2024-12-05 19:40:00|602|600|597|595|602|601|596|595|11100
1733427900000|2024-12-05 19:45:00|596|594|594|593|596|594|592|591|16400
1733428200000|2024-12-05 19:50:00|595|592|589|588|595|593|588|587|16100
1733428500000|2024-12-05 19:55:00|588|587|588|586|589|588|587|585|5400
1733428800000|2024-12-05 20:00:00|587|585|584|582|588|586|583|581|6100
1733429100000|2024-12-05 20:05:00|585|583|588|586|588|587|585|583|5200
1733429400000|2024-12-05 20:10:00|587|585|584|582|588|586|584|582|4400
1733429700000|2024-12-05 20:15:00|583|580|578|576|583|580|576|575|9600
1733430000000|2024-12-05 20:20:00|577|575|581|579|582|581|577|575|4100
1733430300000|2024-12-05 20:25:00|580|578|579|578|581|579|576|575|14100
1733430600000|2024-12-05 20:30:00|578|576|580|579|580|579|577|576|6400
1733430900000|2024-12-05 20:35:00|581|578|582|581|582|581|580|578|6500
1733431200000|2024-12-05 20:40:00|581|579|581|580|583|581|580|579|4800
1733431500000|2024-12-05 20:45:00|582|581|580|579|582|581|580|579|3700
1733431800000|2024-12-05 20:50:00|581|580|579|577|583|581|578|577|14500
1733432100000|2024-12-05 20:55:00|578|578|577|576|579|578|577|576|14500
1733495400000|2024-12-06 14:30:00|594|589|601|599|605|602|593|589|31200
1733495700000|2024-12-06 14:35:00|599|598|600|597|603|601|597|594|20500
1733496000000|2024-12-06 14:40:00|599|596|601|598|601|600|593|592|19800
1733496300000|2024-12-06 14:45:00|599|599|603|601|603|601|596|593|15900
1733496600000|2024-12-06 14:50:00|602|602|607|605|607|605|601|599|8100
1733496900000|2024-12-06 14:55:00|606|604|609|606|610|609|606|603|23200
1733497200000|2024-12-06 15:00:00|607|605|600|599|607|605|600|599|12200
1733497500000|2024-12-06 15:05:00|602|600|613|611|614|612|600|598|18400
1733497800000|2024-12-06 15:10:00|614|612|623|621|623|622|614|611|26200
1733498100000|2024-12-06 15:15:00|622|623|627|626|629|627|622|620|27100
1733498400000|2024-12-06 15:20:00|628|627|631|630|632|630|623|622|15800
1733498700000|2024-12-06 15:25:00|630|628|625|624|630|629|625|624|15800
1733499000000|2024-12-06 15:30:00|624|623|630|628|631|629|624|623|26200
1733499300000|2024-12-06 15:35:00|629|627|623|621|629|627|623|621|4500
1733499600000|2024-12-06 15:40:00|624|620|620|619|624|622|620|618|7600
1733499900000|2024-12-06 15:45:00|621|620|621|618|627|625|620|618|5200
1733500200000|2024-12-06 15:50:00|620|619|621|619|622|620|616|615|16000
1733500500000|2024-12-06 15:55:00|620|620|619|617|621|620|616|614|11100
1733500800000|2024-12-06 16:00:00|620|618|616|614|620|618|615|613|7200
1733501100000|2024-12-06 16:05:00|615|615|614|613|616|615|614|613|14000
1733501400000|2024-12-06 16:10:00|616|612|615|614|617|616|612|610|18200
1733501700000|2024-12-06 16:15:00|614|613|614|612|616|615|613|611|11300
1733502000000|2024-12-06 16:20:00|615|613|608|607|615|613|608|607|12400
1733502300000|2024-12-06 16:25:00|607|606|607|605|608|606|604|603|8900
1733502600000|2024-12-06 16:30:00|608|606|612|610|612|611|607|605|9600
1733502900000|2024-12-06 16:35:00|613|611|617|615|617|616|613|610|3900
1733503200000|2024-12-06 16:40:00|618|616|614|613|618|616|614|612|8900
1733503500000|2024-12-06 16:45:00|613|611|609|606|613|612|609|606|10800
1733503800000|2024-12-06 16:50:00|608|605|609|607|610|608|606|605|4800
1733504100000|2024-12-06 16:55:00|608|606|612|610|612|611|607|606|2100
1733504400000|2024-12-06 17:00:00|611|609|607|606|612|609|607|606|5000
1733504700000|2024-12-06 17:05:00|606|605|607|605|608|607|605|604|2000
1733505000000|2024-12-06 17:10:00|609|604|610|608|610|608|608|604|4800
1733505300000|2024-12-06 17:15:00|611|609|607|606|613|611|607|606|5000
1733505600000|2024-12-06 17:20:00|608|605|609|608|610|609|607|605|900
1733505900000|2024-12-06 17:25:00|610|609|614|612|614|612|610|609|6900
1733506200000|2024-12-06 17:30:00|615|613|615|613|615|614|613|611|9300
1733506500000|2024-12-06 17:35:00|616|612|620|618|620|618|616|612|4700
1733506800000|2024-12-06 17:40:00|622|619|630|628|630|628|622|618|21800
1733507100000|2024-12-06 17:45:00|629|627|629|626|630|628|624|623|16200
1733507400000|2024-12-06 17:50:00|630|627|630|628|635|633|629|626|15600
1733507700000|2024-12-06 17:55:00|628|627|632|631|635|633|628|626|19000
1733508000000|2024-12-06 18:00:00|631|630|631|628|632|630|629|627|9900
1733508300000|2024-12-06 18:05:00|630|627|631|630|632|630|627|625|5600
1733508600000|2024-12-06 18:10:00|632|631|634|632|635|634|630|627|8200
1733508900000|2024-12-06 18:15:00|635|633|632|629|635|633|631|628|11700
1733509200000|2024-12-06 18:20:00|631|630|630|629|631|630|629|628|6500
1733509500000|2024-12-06 18:25:00|629|628|630|627|631|630|628|627|12400
1733509800000|2024-12-06 18:30:00|629|628|625|624|630|628|625|624|8200
1733510100000|2024-12-06 18:35:00|626|623|625|624|626|624|624|622|7200
1733510400000|2024-12-06 18:40:00|624|623|620|618|625|623|619|618|9200
1733510700000|2024-12-06 18:45:00|619|617|620|619|621|619|619|617|8600
1733511000000|2024-12-06 18:50:00|621|618|619|618|621|619|617|616|5800
1733511300000|2024-12-06 18:55:00|618|617|619|617|620|618|618|617|11000
1733511600000|2024-12-06 19:00:00|618|615|620|617|620|618|615|614|2400
1733511900000|2024-12-06 19:05:00|619|618|620|618|621|620|618|617|200
1733512200000|2024-12-06 19:10:00|619|619|623|621|623|622|619|619|3000
1733512500000|2024-12-06 19:15:00|622|618|622|620|622|620|619|618|4700
1733512800000|2024-12-06 19:20:00|621|619|620|618|622|619|618|617|5500
1733513100000|2024-12-06 19:25:00|619|617|618|617|621|619|618|617|7200
1733513400000|2024-12-06 19:30:00|617|616|619|617|619|617|616|615|8800
1733513700000|2024-12-06 19:35:00|618|616|622|620|622|620|618|616|3000
1733514000000|2024-12-06 19:40:00|623|621|623|620|624|623|622|620|8800
1733514300000|2024-12-06 19:45:00|622|621|619|617|624|622|619|617|4400
1733514600000|2024-12-06 19:50:00|618|616|615|613|619|616|614|612|6100
1733514900000|2024-12-06 19:55:00|616|614|615|613|616|615|614|613|14300
1733515200000|2024-12-06 20:00:00|614|614|615|613|617|615|614|612|2700
1733515500000|2024-12-06 20:05:00|616|612|615|613|616|614|613|612|2600
1733515800000|2024-12-06 20:10:00|616|614|613|611|616|614|613|611|3600
1733516100000|2024-12-06 20:15:00|612|610|613|611|613|611|611|610|10400
1733516400000|2024-12-06 20:20:00|612|610|610|609|612|610|610|609|6300
1733516700000|2024-12-06 20:25:00|611|610|612|611|613|612|610|609|3800
1733517000000|2024-12-06 20:30:00|613|612|615|613|616|614|613|611|7800
1733517300000|2024-12-06 20:35:00|613|614|613|612|613|614|613|612|4300
1733517600000|2024-12-06 20:40:00|614|613|615|613|617|616|613|612|10100
1733517900000|2024-12-06 20:45:00|613|614|611|609|613|614|609|608|4300
1733518200000|2024-12-06 20:50:00|612|610|614|612|615|613|611|610|10600
1733518500000|2024-12-06 20:55:00|613|613|615|614|615|614|613|612|13900
1733754600000|2024-12-09 14:30:00|614|612|598|595|615|612|595|593|19800
1733754900000|2024-12-09 14:35:00|600|596|597|595|604|601|595|593|16000
1733755200000|2024-12-09 14:40:00|598|596|607|605|607|605|598|595|5400
1733755500000|2024-12-09 14:45:00|608|606|612|610|612|610|608|604|12900
1733755800000|2024-12-09 14:50:00|614|611|620|617|620|618|613|611|14100
1733756100000|2024-12-09 14:55:00|622|618|618|615|624|622|616|614|21800
1733756400000|2024-12-09 15:00:00|617|616|614|612|619|618|613|611|26500
1733756700000|2024-12-09 15:05:00|613|611|610|608|614|612|609|608|8700
1733757000000|2024-12-09 15:10:00|611|609|610|608|614|611|608|607|9400
1733757300000|2024-12-09 15:15:00|611|609|602|600|611|609|602|600|10700
1733757600000|2024-12-09 15:20:00|603|601|600|598|604|603|600|598|5000
1733757900000|2024-12-09 15:25:00|599|599|594|592|600|599|594|592|13900
1733758200000|2024-12-09 15:30:00|595|593|593|591|600|598|592|591|10700
1733758500000|2024-12-09 15:35:00|592|592|592|590|596|594|588|586|17000
1733758800000|2024-12-09 15:40:00|591|589|593|591|594|592|591|589|3200
1733759100000|2024-12-09 15:45:00|592|592|589|587|594|592|588|586|18800
1733759400000|2024-12-09 15:50:00|588|586|589|587|589|587|585|584|18900
1733759700000|2024-12-09 15:55:00|588|586|591|589|592|591|587|585|10000
1733760000000|2024-12-09 16:00:00|592|590|587|586|594|592|587|586|10000
1733760300000|2024-12-09 16:05:00|588|587|585|584|589|588|585|584|7500
1733760600000|2024-12-09 16:10:00|586|585|590|589|592|590|585|584|12200
1733760900000|2024-12-09 16:15:00|589|587|592|590|594|592|588|586|6200
1733761200000|2024-12-09 16:20:00|591|591|595|593|596|594|591|590|6600
1733761500000|2024-12-09 16:25:00|593|592|595|592|595|593|591|590|10400
1733761800000|2024-12-09 16:30:00|594|593|596|594|596|595|591|590|9600
1733762100000|2024-12-09 16:35:00|595|593|591|589|596|593|590|588|600
1733762400000|2024-12-09 16:40:00|592|590|591|589|593|591|590|589|1800
1733762700000|2024-12-09 16:45:00|590|590|588|587|590|590|588|587|3100
1733763000000|2024-12-09 16:50:00|587|586|587|586|588|587|586|585|4200
1733763300000|2024-12-09 16:55:00|586|585|587|585|587|586|586|585|7600
1733763600000|2024-12-09 17:00:00|588|586|589|588|589|588|587|586|1500
1733763900000|2024-12-09 17:05:00|588|586|589|587|589|587|588|586|2900
1733764200000|2024-12-09 17:10:00|588|588|589|587|590|588|588|587|3300
1733764500000|2024-12-09 17:15:00|588|586|584|582|588|587|583|582|7700
1733764800000|2024-12-09 17:20:00|585|583|584|583|585|583|583|582|3800
1733765100000|2024-12-09 17:25:00|585|582|584|583|585|583|583|582|1700
1733765400000|2024-12-09 17:30:00|585|582|584|582|585|583|584|582|1000
1733765700000|2024-12-09 17:35:00|583|581|583|581|584|581|581|580|3200
1733766000000|2024-12-09 17:40:00||582||582||582||581|2000
1733766300000|2024-12-09 17:45:00|582|581|582|580|582|581|581|580|2700
1733766600000|2024-12-09 17:50:00|583|581|582|581|584|582|582|580|1600
1733766900000|2024-12-09 17:55:00|581|580|580|578|582|580|579|578|3700
1733767200000|2024-12-09 18:00:00|579|577|578|577|580|577|577|575|3200
1733767500000|2024-12-09 18:05:00|577|576|579|578|580|578|577|575|5800
1733767800000|2024-12-09 18:10:00|580|577|579|578|580|578|578|577|1500
1733768100000|2024-12-09 18:15:00|580|580|581|580|583|581|580|578|5500
1733768400000|2024-12-09 18:20:00|580|579|580|579|581|579|579|578|3100
1733768700000|2024-12-09 18:25:00|581|578|580|579|581|579|579|577|7600
1733769000000|2024-12-09 18:30:00|579|578|578|576|580|579|577|576|9500
1733769300000|2024-12-09 18:35:00|577|577|579|578|581|579|577|576|11900
1733769600000|2024-12-09 18:40:00|580|577|581|579|581|580|579|577|2600
1733769900000|2024-12-09 18:45:00|582|580|580|579|582|581|580|579|8400
1733770200000|2024-12-09 18:50:00|581|578|581|579|581|579|580|578|2900
1733770500000|2024-12-09 18:55:00|580|578|580|578|581|580|579|578|800
1733770800000|2024-12-09 19:00:00|579|577|581|579|581|579|578|577|2100
1733771100000|2024-12-09 19:05:00|580|578|579|578|581|579|579|578|1000
1733771400000|2024-12-09 19:10:00|578|577|580|578|580|579|578|577|4300
1733771700000|2024-12-09 19:15:00|581|579|582|581|583|581|581|579|1600
1733772000000|2024-12-09 19:20:00|583|580|584|582|586|584|582|580|8600
1733772300000|2024-12-09 19:25:00|583|583|586|584|586|584|583|582|3000
1733772600000|2024-12-09 19:30:00|585|585|580|579|585|585|580|579|3100
1733772900000|2024-12-09 19:35:00|579|578|578|577|579|578|578|577|200
1733773200000|2024-12-09 19:40:00|577|576|577|575|577|576|576|575|9800
1733773500000|2024-12-09 19:45:00|576|574|572|571|577|574|572|571|17900
1733773800000|2024-12-09 19:50:00|573|572|573|572|574|572|572|571|7700
1733774100000|2024-12-09 19:55:00|572|571|573|571|573|572|572|571|4700
1733774400000|2024-12-09 20:00:00|572|572|574|572|575|573|572|572|900
1733774700000|2024-12-09 20:05:00|575|573|573|571|575|573|573|571|1700
1733775000000|2024-12-09 20:10:00|572|570|571|570|572|570|571|570|900
1733775300000|2024-12-09 20:15:00|568|567|569|567|569|567|568|566|9800
1733775600000|2024-12-09 20:20:00|570|568|568|567|572|570|568|567|6500
1733775900000|2024-12-09 20:25:00|569|568|569|568|569|568|568|567|4900
1733776200000|2024-12-09 20:30:00|570|569|570|569|572|570|570|569|7000
1733776500000|2024-12-09 20:35:00|571|570|573|572|575|573|571|570|9200
1733776800000|2024-12-09 20:40:00|574|573|573|572|576|574|573|572|8500
1733777100000|2024-12-09 20:45:00|572|571|572|571|573|572|572|571|4400
1733777400000|2024-12-09 20:50:00|571|570|572|571|573|572|571|570|12900
1733777700000|2024-12-09 20:55:00|571|570|573|571|573|571|571|570|8800
1733841000000|2024-12-10 14:30:00|578|576|576|573|580|576|572|569|4000
1733841300000|2024-12-10 14:35:00|577|574|573|570|577|575|569|568|4500
1733841600000|2024-12-10 14:40:00|572|568|578|575|578|576|570|568|11900
1733841900000|2024-12-10 14:45:00|577|574|575|574|579|577|575|574|18500
1733842200000|2024-12-10 14:50:00|576|572|570|567|576|573|568|567|9100
1733842500000|2024-12-10 14:55:00|569|566|573|570|574|571|567|566|8300
1733842800000|2024-12-10 15:00:00|574|571|575|572|575|573|572|570|1000
1733843100000|2024-12-10 15:05:00|576|573|573|571|577|575|572|571|5700
1733843400000|2024-12-10 15:10:00|572|569|572|570|573|571|569|567|3900
1733843700000|2024-12-10 15:15:00|573|571|574|571|575|574|570|569|2200
1733844000000|2024-12-10 15:20:00|573|570|574|572|575|572|572|569|1400
1733844300000|2024-12-10 15:25:00|575|571|569|567|575|573|569|567|6300
1733844600000|2024-12-10 15:30:00|568|568|569|567|570|568|567|566|5000
1733844900000|2024-12-10 15:35:00|568|566|568|567|570|569|568|566|1000
1733845200000|2024-12-10 15:40:00|569|568|565|563|570|568|565|563|6600
1733845500000|2024-12-10 15:45:00|566|562|563|561|566|562|562|560|3500
1733845800000|2024-12-10 15:50:00|562|560|565|562|566|564|562|560|2800
1733846100000|2024-12-10 15:55:00|564|563|564|561|565|563|563|561|700
1733846400000|2024-12-10 16:00:00|563|562|563|561|564|562|561|560|5800
1733846700000|2024-12-10 16:05:00|562|560|560|558|562|561|559|558|2800
1733847000000|2024-12-10 16:10:00|559|557|559|557|560|558|557|555|5900
1733847300000|2024-12-10 16:15:00|558|556|557|555|559|556|556|555|8900
1733847600000|2024-12-10 16:20:00|556|556|559|556|559|558|556|555|6700
1733847900000|2024-12-10 16:25:00|558|557|557|555|560|559|557|555|2500
1733848200000|2024-12-10 16:30:00|556|554|553|552|556|554|553|552|7600
1733848500000|2024-12-10 16:35:00|554|551|553|551|554|552|553|551|2500
1733848800000|2024-12-10 16:40:00|552|550|552|551|552|551|551|550|5400
1733849100000|2024-12-10 16:45:00|551|550|554|553|555|553|551|550|8600
1733849400000|2024-12-10 16:50:00|555|554|558|556|560|558|555|554|6200
1733849700000|2024-12-10 16:55:00|559|557|563|561|564|562|559|556|700
1733850000000|2024-12-10 17:00:00|564|560|563|560|564|562|560|557|800
1733850300000|2024-12-10 17:05:00|561|559|559|557|563|560|557|556|2600
1733850600000|2024-12-10 17:10:00|558|556|559|558|560|558|558|556|2200
1733850900000|2024-12-10 17:15:00|560|557|558|555|560|558|556|555|5100
1733851200000|2024-12-10 17:20:00|557|556|557|555|558|557|556|555|11300
1733851500000|2024-12-10 17:25:00|556|554|556|554|557|555|555|554|8900
1733851800000|2024-12-10 17:30:00|557|555|560|558|560|558|556|554|200
1733852100000|2024-12-10 17:35:00|561|559|558|556|561|559|558|556|2900
1733852400000|2024-12-10 17:40:00|557|555|560|558|560|558|556|554|1600
1733852700000|2024-12-10 17:45:00|561|559|564|563|564|563|561|558|4800
1733853000000|2024-12-10 17:50:00|563|561|562|560|563|562|562|560|3800
1733853300000|2024-12-10 17:55:00||561||560||561||560|1300
1733853600000|2024-12-10 18:00:00|561|559|562|560|564|562|561|559|1400
1733853900000|2024-12-10 18:05:00|563|561|558|556|563|562|558|556|5400
1733854200000|2024-12-10 18:10:00|557|557|558|556|559|557|556|555|1700
1733854500000|2024-12-10 18:15:00|559|557|561|559|562|560|558|557|1300
1733854800000|2024-12-10 18:20:00|560|560|561|559|563|561|560|559|700
1733855100000|2024-12-10 18:25:00|560|558|561|558|562|560|560|558|6500
1733855400000|2024-12-10 18:30:00|560|557|561|559|562|561|559|557|1800
1733855700000|2024-12-10 18:35:00|562|560|563|561|564|562|562|559|1900
1733856000000|2024-12-10 18:40:00|564|562|565|564|567|566|563|561|3100
1733856300000|2024-12-10 18:45:00|564|562|565|564|567|565|563|561|2200
1733856600000|2024-12-10 18:50:00|564|563|563|562|564|563|563|561|1300
1733856900000|2024-12-10 18:55:00|562|561|562|560|563|561|561|560|400
1733857200000|2024-12-10 19:00:00|561|561|564|563|565|564|561|561|1000
1733857500000|2024-12-10 19:05:00|565|562|564|563|566|564|564|561|600
1733857800000|2024-12-10 19:10:00|563|562|563|561|563|563|562|560|1600
1733858100000|2024-12-10 19:15:00|562|562|565|562|565|563|562|560|2000
1733858400000|2024-12-10 19:20:00|564|563|565|563|566|564|564|562|300
1733858700000|2024-12-10 19:25:00|564|564|565|563|566|564|564|562|1000
1733859000000|2024-12-10 19:30:00|564|562|562|561|565|563|562|561|2100
1733859300000|2024-12-10 19:35:00||560||560||560||560|200
1733859600000|2024-12-10 19:40:00|563|561|563|561|564|562|563|561|1400
1733859900000|2024-12-10 19:45:00|562|560|559|558|563|562|559|558|1500
1733860200000|2024-12-10 19:50:00|560||560||560||560||900
1733860500000|2024-12-10 19:55:00|559|559|559|557|561|559|558|557|1800
1733860800000|2024-12-10 20:00:00|558|558|558|556|559|558|557|555|2000
1733861100000|2024-12-10 20:05:00|557|555|558|557|560|558|557|555|1900
1733861400000|2024-12-10 20:10:00|557|555|557|555|557|555|556|555|1900
1733861700000|2024-12-10 20:15:00|556|556|560|559|560|559|556|556|1300
1733862000000|2024-12-10 20:20:00|561|561|562|561|563|561|560|560|2100
1733862300000|2024-12-10 20:25:00|561|560|562|560|562|560|561|560|2000
1733862600000|2024-12-10 20:30:00|563|561|562|560|563|562|561|560|3200
1733862900000|2024-12-10 20:35:00|561|561|563|561|563|561|560|558|1900
1733863200000|2024-12-10 20:40:00|564|562|562|561|564|563|562|561|1700
1733863500000|2024-12-10 20:45:00|561|560|560|559|562|561|560|558|2800
1733863800000|2024-12-10 20:50:00|561|560|560|559|562|561|560|559|7800
1733864100000|2024-12-10 20:55:00|559|558|562|558|562|558|558|557|6600
1733927400000|2024-12-11 14:30:00|571|570|577|576|581|579|571|570|10600
1733927700000|2024-12-11 14:35:00|578|577|569|568|579|577|569|567|7600
1733928000000|2024-12-11 14:40:00|570|567|570|568|572|570|568|565|9400
1733928300000|2024-12-11 14:45:00|569|567|575|572|575|573|568|566|3300
1733928600000|2024-12-11 14:50:00|576|573|574|572|580|578|574|572|9500
1733928900000|2024-12-11 14:55:00|576|573|572|571|576|574|571|570|3300
1733929200000|2024-12-11 15:00:00|573|570|574|572|574|573|570|569|14800
1733929500000|2024-12-11 15:05:00|575|573|574|572|578|577|572|570|13000
1733929800000|2024-12-11 15:10:00|573|573|575|573|576|574|573|572|6300
1733930100000|2024-12-11 15:15:00|574|572|568|566|575|572|566|565|14500
1733930400000|2024-12-11 15:20:00|567|565|569|567|571|570|566|565|6300
1733930700000|2024-12-11 15:25:00|570|568|577|574|578|576|569|567|8100
1733931000000|2024-12-11 15:30:00|578|576|571|568|578|576|568|566|7900
1733931300000|2024-12-11 15:35:00|570|567|569|567|571|568|567|565|7700
1733931600000|2024-12-11 15:40:00|570|568|566|563|571|569|562|561|3300
1733931900000|2024-12-11 15:45:00|567|564|566|564|570|567|564|563|1500
1733932200000|2024-12-11 15:50:00|567|565|566|565|568|566|564|562|4400
1733932500000|2024-12-11 15:55:00|567|564|564|563|567|565|562|561|2900
1733932800000|2024-12-11 16:00:00|565|564|569|567|570|567|565|564|1400
1733933100000|2024-12-11 16:05:00|570|568|573|572|573|572|569|568|1500
1733933400000|2024-12-11 16:10:00|574|571|572|570|574|572|571|569|6100
1733933700000|2024-12-11 16:15:00|571|571|571|569|573|571|569|568|12700
1733934000000|2024-12-11 16:20:00|570|568|573|571|573|572|570|568|1000
1733934300000|2024-12-11 16:25:00|572|572|573|571|573|572|570|568|2400
1733934600000|2024-12-11 16:30:00|572|572|568|566|573|572|568|566|6700
1733934900000|2024-12-11 16:35:00|569|567|569|567|570|568|566|565|3600
1733935200000|2024-12-11 16:40:00|568|566|566|564|568|566|565|564|2700
1733935500000|2024-12-11 16:45:00|565|565|566|564|567|565|564|563|1500
1733935800000|2024-12-11 16:50:00|565|563|566|564|566|564|563|562|4700
1733936100000|2024-12-11 16:55:00|567|565|567|565|567|566|565|564|1200
1733936400000|2024-12-11 17:00:00|566|564|568|565|568|566|566|564|2200
1733936700000|2024-12-11 17:05:00|569|566|570|568|570|569|568|566|2600
1733937000000|2024-12-11 17:10:00|569|567|571|569|572|570|568|566|4200
1733937300000|2024-12-11 17:15:00|570|568|564|562|571|569|564|562|6000
1733937600000|2024-12-11 17:20:00|565|563|565|563|566|565|564|562|2200
1733937900000|2024-12-11 17:25:00|564|562|563|561|564|563|562|561|6500
1733938200000|2024-12-11 17:30:00|562|560|560|557|562|560|558|557|7900
1733938500000|2024-12-11 17:35:00|559|558|557|555|560|558|557|555|6000
1733938800000|2024-12-11 17:40:00|556|556|557|556|558|557|556|555|4700
1733939100000|2024-12-11 17:45:00|556|555|557|555|558|556|556|555|3300
1733939400000|2024-12-11 17:50:00|556|556|554|553|556|556|554|553|3300
1733939700000|2024-12-11 17:55:00|552|551|549|546|553|552|548|546|12700
1733940000000|2024-12-11 18:00:00|548|547|547|545|549|548|547|545|4200
1733940300000|2024-12-11 18:05:00|548|546|549|547|549|548|547|545|2100
1733940600000|2024-12-11 18:10:00|548|546|546|544|549|546|544|543|7900
1733940900000|2024-12-11 18:15:00|545|543|547|545|547|545|544|543|4900
1733941200000|2024-12-11 18:20:00|548|546|550|548|550|548|548|546|1800
1733941500000|2024-12-11 18:25:00|549|549|552|550|553|551|549|548|4000
1733941800000|2024-12-11 18:30:00|553|551|556|554|556|554|552|550|3300
1733942100000|2024-12-11 18:35:00|557|553|561|559|561|559|557|553|8000
1733942400000|2024-12-11 18:40:00|560|560|560|558|561|560|559|558|3100
1733942700000|2024-12-11 18:45:00|561|559|562|560|562|561|560|558|3900
1733943000000|2024-12-11 18:50:00|561|558|561|559|561|559|558|557|6600
1733943300000|2024-12-11 18:55:00|560|558|562|560|562|560|560|558|300
1733943600000|2024-12-11 19:00:00|561|559|561|559|562|560|561|559|400
1733943900000|2024-12-11 19:05:00|562|560|564|562|564|563|560|558|3400
1733944200000|2024-12-11 19:10:00|565|563|565|563|567|565|564|562|3600
1733944500000|2024-12-11 19:15:00|564|561|562|560|564|562|561|559|4000
1733944800000|2024-12-11 19:20:00|561|561|563|561|563|562|561|559|1100
1733945100000|2024-12-11 19:25:00|562|560|565|563|565|563|561|560|5200
1733945400000|2024-12-11 19:30:00|564|562|562|560|565|562|560|558|2000
1733945700000|2024-12-11 19:35:00|561|559|563|561|563|561|561|559|0
1733946000000|2024-12-11 19:40:00|564|562|562|560|564|562|561|560|800
1733946300000|2024-12-11 19:45:00|564|562|561|560|564|562|561|560|1600
1733946600000|2024-12-11 19:50:00|562|561|568|566|568|566|561|561|1800
1733946900000|2024-12-11 19:55:00|567|565|567|565|568|566|566|564|3900
1733947200000|2024-12-11 20:00:00|566|564|568|567|569|568|566|564|3500
1733947500000|2024-12-11 20:05:00|569|568|569|567|569|568|568|567|600
1733947800000|2024-12-11 20:10:00|568|566|568|566|569|567|567|565|2500
1733948100000|2024-12-11 20:15:00|569|567|567|565|569|567|566|564|700
1733948400000|2024-12-11 20:20:00|566|564|567|566|567|566|565|563|1800
1733948700000|2024-12-11 20:25:00|568|565|566|564|568|567|565|563|6400
1733949000000|2024-12-11 20:30:00|565|565|567|566|568|566|565|565|2900
1733949300000|2024-12-11 20:35:00|568|567|572|570|572|571|568|567|3200
1733949600000|2024-12-11 20:40:00|571|571|571|569|572|571|571|569|3400
1733949900000|2024-12-11 20:45:00|572|570|570|569|572|570|570|569|6900
1733950200000|2024-12-11 20:50:00|569|567|570|568|570|569|567|566|5300
1733950500000|2024-12-11 20:55:00|569|567|565|561|570|567|564|561|4900
1734013800000|2024-12-12 14:30:00|579|574|592|590|600|598|579|574|31200
1734014100000|2024-12-12 14:35:00|591|589|579|577|592|590|576|573|10000
1734014400000|2024-12-12 14:40:00|578|575|576|575|579|577|571|569|11600
1734014700000|2024-12-12 14:45:00|578|574|580|578|580|578|574|572|7300
1734015000000|2024-12-12 14:50:00|579|577|588|586|588|587|577|575|12000
1734015300000|2024-12-12 14:55:00|587|585|580|579|590|588|580|579|8900
1734015600000|2024-12-12 15:00:00|579|577|574|572|580|578|573|572|9100
1734015900000|2024-12-12 15:05:00|576|573|567|565|576|574|567|565|9100
1734016200000|2024-12-12 15:10:00|568|566|561|560|569|567|561|560|12300
1734016500000|2024-12-12 15:15:00|562|561|566|564|566|564|558|556|9300
1734016800000|2024-12-12 15:20:00|565|565|574|572|575|573|565|564|7900
1734017100000|2024-12-12 15:25:00|575|573|583|581|583|582|575|573|9600
1734017400000|2024-12-12 15:30:00|582|582|569|568|582|582|568|567|20600
1734017700000|2024-12-12 15:35:00|571|567|570|567|571|569|567|565|17800
1734018000000|2024-12-12 15:40:00|571|568|575|573|575|573|569|568|4800
1734018300000|2024-12-12 15:45:00|574|574|572|569|577|575|571|569|4300
1734018600000|2024-12-12 15:50:00|571|568|570|568|572|570|570|568|2000
1734018900000|2024-12-12 15:55:00|571|569|572|570|574|572|570|568|1400
1734019200000|2024-12-12 16:00:00|573|571|580|578|580|578|573|571|5900
1734019500000|2024-12-12 16:05:00|579|577|588|586|589|588|579|577|17300
1734019800000|2024-12-12 16:10:00|587|587|578|577|588|587|578|577|9600
1734020100000|2024-12-12 16:15:00|577|576|572|570|580|578|572|570|6500
1734020400000|2024-12-12 16:20:00|571|569|569|568|571|570|569|566|17100
1734020700000|2024-12-12 16:25:00|570|567|565|564|570|568|563|560|12900
1734021000000|2024-12-12 16:30:00|566|565|569|567|569|568|564|563|6600
1734021300000|2024-12-12 16:35:00|568|566|568|567|569|567|565|564|600
1734021600000|2024-12-12 16:40:00|567|565|572|571|573|571|567|565|5400
1734021900000|2024-12-12 16:45:00|573|570|569|567|573|572|568|566|2200
1734022200000|2024-12-12 16:50:00|570|565|568|566|570|567|567|565|5300
1734022500000|2024-12-12 16:55:00|567|565|567|564|568|565|564|562|1700
1734022800000|2024-12-12 17:00:00|566|565|569|567|570|568|564|562|1200
1734023100000|2024-12-12 17:05:00|570|568|571|569|571|569|568|566|700
1734023400000|2024-12-12 17:10:00|572|570|571|570|572|570|570|569|6700
1734023700000|2024-12-12 17:15:00|570|568|569|567|571|570|569|567|3700
1734024000000|2024-12-12 17:20:00|568|568|567|565|571|568|567|565|1600
1734024300000|2024-12-12 17:25:00|566|566|571|569|571|569|566|565|1200
1734024600000|2024-12-12 17:30:00|570|568|569|567|571|569|567|565|900
1734024900000|2024-12-12 17:35:00|570|568|568|566|571|569|568|566|300
1734025200000|2024-12-12 17:40:00|567|565|569|566|569|567|567|565|2400
1734025500000|2024-12-12 17:45:00|568|567|568|566|570|568|568|566|1500
1734025800000|2024-12-12 17:50:00|567|565|565|564|568|565|565|563|3700
1734026100000|2024-12-12 17:55:00|566|565|567|565|568|567|565|564|1600
1734026400000|2024-12-12 18:00:00|568|566|570|567|570|568|566|564|600
1734026700000|2024-12-12 18:05:00|569|566|571|569|571|569|567|566|1300
1734027000000|2024-12-12 18:10:00|570|570|570|568|571|570|567|566|2000
1734027300000|2024-12-12 18:15:00|569|567|571|570|572|571|569|567|2700
1734027600000|2024-12-12 18:20:00|572|571|575|574|575|574|571|570|7800
1734027900000|2024-12-12 18:25:00|576|575|577|575|577|576|574|573|4900
1734028200000|2024-12-12 18:30:00|576|574|574|572|577|575|573|571|5800
1734028500000|2024-12-12 18:35:00|573|571|571|569|573|571|570|569|2600
1734028800000|2024-12-12 18:40:00|569|567|570|569|571|569|569|567|2200
1734029100000|2024-12-12 18:45:00|571|568|569|567|571|569|568|566|3900
1734029400000|2024-12-12 18:50:00|570|568|570|567|573|571|568|567|4300
1734029700000|2024-12-12 18:55:00|569|568|566|564|570|568|565|564|6600
1734030000000|2024-12-12 19:00:00|565|565|563|561|566|565|562|561|6700
1734030300000|2024-12-12 19:05:00|562|562|563|561|563|562|561|560|3500
1734030600000|2024-12-12 19:10:00|562|562|558|557|563|562|558|556|7900
1734030900000|2024-12-12 19:15:00|559|556|554|552|559|556|554|552|6900
1734031200000|2024-12-12 19:20:00|555|553|552|551|555|554|552|550|2800
1734031500000|2024-12-12 19:25:00|554|552|554|551|554|552|552|550|8300
1734031800000|2024-12-12 19:30:00|553|550|552|551|554|552|552|550|4500
1734032100000|2024-12-12 19:35:00|553|550|550|548|553|551|549|548|11500
1734032400000|2024-12-12 19:40:00|549|547|549|547|550|548|548|546|7900
1734032700000|2024-12-12 19:45:00|548|548|551|549|551|549|548|547|4000
1734033000000|2024-12-12 19:50:00|552|550|551|549|552|551|550|549|2700
1734033300000|2024-12-12 19:55:00|550|548|548|546|550|548|548|546|500
1734033600000|2024-12-12 20:00:00|549|547|552|550|552|551|549|547|3200
1734033900000|2024-12-12 20:05:00|551|549|552|550|554|552|551|549|1100
1734034200000|2024-12-12 20:10:00|551|549|551|549|552|550|550|549|1000
1734034500000|2024-12-12 20:15:00|550|548|550|548|550|548|549|547|1600
1734034800000|2024-12-12 20:20:00|549|549|548|546|550|549|547|545|2500
1734035100000|2024-12-12 20:25:00|550|547|550|548|550|548|550|547|1400
1734035400000|2024-12-12 20:30:00|549|549|553|552|553|552|549|549|5100
1734035700000|2024-12-12 20:35:00|554|551|554|552|555|553|553|551|6600
1734036000000|2024-12-12 20:40:00|555|551|554|553|555|553|552|551|1400
1734036300000|2024-12-12 20:45:00|555|554|555|553|556|555|554|552|4000
1734036600000|2024-12-12 20:50:00|556|554|554|553|556|554|554|552|2800
1734036900000|2024-12-12 20:55:00|553|552|552|550|553|552|551|550|12200
1734100200000|2024-12-13 14:30:00|553|548|554|553|555|553|546|542|3900
1734100500000|2024-12-13 14:35:00|555|552|557|555|558|555|553|551|10100
1734100800000|2024-12-13 14:40:00|558|556|556|554|558|556|553|551|2700
1734101100000|2024-12-13 14:45:00|557|553|549|547|558|556|549|547|1500
1734101400000|2024-12-13 14:50:00|547|546|554|551|555|553|547|546|5400
1734101700000|2024-12-13 14:55:00|553|552|553|550|555|553|551|550|7900
1734102000000|2024-12-13 15:00:00|554|551|556|554|556|555|552|550|6100
1734102300000|2024-12-13 15:05:00|555|555|551|549|556|555|550|548|2200
1734102600000|2024-12-13 15:10:00|552|550|554|552|555|554|551|550|9000
1734102900000|2024-12-13 15:15:00|553|551|554|552|556|554|552|551|1000
1734103200000|2024-12-13 15:20:00|555|553|553|550|555|554|551|549|8800
1734103500000|2024-12-13 15:25:00|552|551|550|548|554|552|550|548|700
1734103800000|2024-12-13 15:30:00|551|549|552|550|553|551|549|548|1400
1734104100000|2024-12-13 15:35:00|551|549|556|554|558|556|550|548|7000
1734104400000|2024-12-13 15:40:00|555|553|547|545|556|554|546|545|12700
1734104700000|2024-12-13 15:45:00|549|546|547|544|551|548|546|544|2800
1734105000000|2024-12-13 15:50:00|546|545|544|543|547|545|544|543|6700
1734105300000|2024-12-13 15:55:00|543|542|540|539|544|542|540|539|20400
1734105600000|2024-12-13 16:00:00|541|540|542|540|543|541|539|538|11700
1734105900000|2024-12-13 16:05:00|541|541|546|545|546|545|541|541|10700
1734106200000|2024-12-13 16:10:00|547|546|549|546|549|547|546|544|5500
1734106500000|2024-12-13 16:15:00|550|547|554|552|554|552|550|547|3200
1734106800000|2024-12-13 16:20:00|553|553|555|554|555|554|553|553|5400
1734107100000|2024-12-13 16:25:00|556|555|553|552|556|555|553|552|1900
1734107400000|2024-12-13 16:30:00|554|551|557|555|557|555|553|551|7400
1734107700000|2024-12-13 16:35:00|556|554|557|556|557|556|556|554|300
1734108000000|2024-12-13 16:40:00|556|555|557|556|558|557|555|554|6900
1734108300000|2024-12-13 16:45:00|559|557|557|555|559|557|557|555|2500
1734108600000|2024-12-13 16:50:00|558|556|557|555|559|558|556|555|1700
1734108900000|2024-12-13 16:55:00|558|556|554|552|558|556|553|552|3300
1734109200000|2024-12-13 17:00:00|553|553|554|552|554|553|553|552|3300
1734109500000|2024-12-13 17:05:00|555|553|555|554|556|554|554|552|500
1734109800000|2024-12-13 17:10:00|556|555|556|554|556|555|555|554|100
1734110100000|2024-12-13 17:15:00|555|553|555|553|556|554|553|552|3800
1734110400000|2024-12-13 17:20:00|554|552|553|552|555|554|552|551|1000
1734110700000|2024-12-13 17:25:00|552|551|552|551|553|551|551|549|600
1734111000000|2024-12-13 17:30:00|551|550|549|548|552|550|548|547|1800
1734111300000|2024-12-13 17:35:00|551|549|551|550|553|551|550|548|4600
1734111600000|2024-12-13 17:40:00|550|549|553|551|553|552|550|549|1500
1734111900000|2024-12-13 17:45:00|552|550|553|551|553|552|552|550|3300
1734112200000|2024-12-13 17:50:00|552|552|554|552|555|553|552|552|1300
1734112500000|2024-12-13 17:55:00|553|553|553|552|555|553|553|552|100
1734112800000|2024-12-13 18:00:00|554|551|553|551|554|552|551|550|1600
1734113100000|2024-12-13 18:05:00|552|549|552|551|553|552|551|549|3200
1734113400000|2024-12-13 18:10:00|551|550|553|551|553|552|551|550|1200
1734113700000|2024-12-13 18:15:00|552|550|551|550|553|551|551|549|500
1734114000000|2024-12-13 18:20:00|552|549|551|549|552|549|551|549|5500
1734114300000|2024-12-13 18:25:00|552|550|554|553|554|553|551|550|2100
1734114600000|2024-12-13 18:30:00|555|552|555|554|555|554|555|552|1500
1734114900000|2024-12-13 18:35:00|554|553|555|553|555|554|554|552|1000
1734115200000|2024-12-13 18:40:00|554|551|552|551|555|551|552|551|1500
1734115500000|2024-12-13 18:45:00|553|550|552|550|553|550|551|549|1800
1734115800000|2024-12-13 18:50:00|551|549|551|550|552|550|550|549|2000
1734116100000|2024-12-13 18:55:00|552||551||552||551||2100
1734116400000|2024-12-13 19:00:00|552|548|548|547|552|548|548|547|1900
1734116700000|2024-12-13 19:05:00|549|548|549|547|549|548|548|547|100
1734117000000|2024-12-13 19:10:00|548|548|548|547|550|548|548|547|2000
1734117300000|2024-12-13 19:15:00|549|548|548|547|550|548|548|547|3800
1734117600000|2024-12-13 19:20:00|549|548|552|551|552|551|548|548|300
1734117900000|2024-12-13 19:25:00|553|552|550|549|553|552|550|547|1400
1734118200000|2024-12-13 19:30:00|551|550|549|548|552|550|549|548|5300
1734118500000|2024-12-13 19:35:00|548|547|548|547|549|547|548|547|1500
1734118800000|2024-12-13 19:40:00|549|548|549|547|549|548|548|547|400
1734119100000|2024-12-13 19:45:00|548|548|549|548|550|548|548|548|900
1734119400000|2024-12-13 19:50:00|550|547|550|549|551|549|549|547|400
1734119700000|2024-12-13 19:55:00|551|550|550|548|551|550|549|548|900
1734120000000|2024-12-13 20:00:00|549|549|549|547|549|549|548|547|10900
1734120300000|2024-12-13 20:05:00|548|548|548|547|548|548|547|545|7600
1734120600000|2024-12-13 20:10:00|547|546|547|546|548|547|546|545|1400
1734120900000|2024-12-13 20:15:00|548|547|548|546|548|547|547|546|800
1734121200000|2024-12-13 20:20:00|547|547|547|546|549|547|547|546|1200
1734121500000|2024-12-13 20:25:00|548|547|549|547|549|548|547|546|900
1734121800000|2024-12-13 20:30:00|550|548|546|545|550|549|546|545|1600
1734122100000|2024-12-13 20:35:00|545|544|547|545|547|545|545|544|3000
1734122400000|2024-12-13 20:40:00|546||546||547||546||100
1734122700000|2024-12-13 20:45:00|545|544|544|543|545|545|544|543|3800
1734123000000|2024-12-13 20:50:00|543|542|544|543|544|543|543|542|2500
1734123300000|2024-12-13 20:55:00|543|542|546|543|546|543|543|542|11300
1734359400000|2024-12-16 14:30:00|560|556|545|542|562|561|545|542|25400
1734359700000|2024-12-16 14:35:00|544|541|555|554|555|554|544|541|6900
1734360000000|2024-12-16 14:40:00|554|553|548|546|555|553|548|545|8600
1734360300000|2024-12-16 14:45:00|549|547|551|549|555|553|549|547|8800
1734360600000|2024-12-16 14:50:00|552|550|549|547|555|553|547|546|13000
1734360900000|2024-12-16 14:55:00|550|548|548|546|550|548|545|544|11900
1734361200000|2024-12-16 15:00:00|549|548|552|550|553|551|545|544|11400
1734361500000|2024-12-16 15:05:00|553|552|550|548|553|552|549|547|9400
1734361800000|2024-12-16 15:10:00|551|549|553|551|553|551|549|548|3300
1734362100000|2024-12-16 15:15:00|554|552|555|553|555|554|549|547|7800
1734362400000|2024-12-16 15:20:00|554|552|556|554|558|556|553|552|6300
1734362700000|2024-12-16 15:25:00|557|555|565|563|565|563|556|554|11000
1734363000000|2024-12-16 15:30:00|566|564|563|561|567|564|559|558|13600
1734363300000|2024-12-16 15:35:00|564|562|564|563|565|564|562|560|8400
1734363600000|2024-12-16 15:40:00|565|564|567|564|568|567|565|563|8600
1734363900000|2024-12-16 15:45:00|566|565|573|571|574|572|566|564|27400
1734364200000|2024-12-16 15:50:00|572|569|583|581|583|581|572|569|33500
1734364500000|2024-12-16 15:55:00|582|579|579|576|588|586|579|576|21000
1734364800000|2024-12-16 16:00:00|580|577|572|570|580|578|571|568|14900
1734365100000|2024-12-16 16:05:00|571|569|568|565|572|570|565|563|22300
1734365400000|2024-12-16 16:10:00|567|566|565|562|568|566|560|559|18700
1734365700000|2024-12-16 16:15:00|564|563|565|563|565|563|561|560|15500
1734366000000|2024-12-16 16:20:00|564|562|566|564|568|565|564|561|8100
1734366300000|2024-12-16 16:25:00|567|565|567|565|569|567|565|563|5000
1734366600000|2024-12-16 16:30:00|568|566|565|562|568|567|565|562|4000
1734366900000|2024-12-16 16:35:00|566|563|566|564|569|567|565|562|5900
1734367200000|2024-12-16 16:40:00|565|565|562|560|568|566|562|560|6600
1734367500000|2024-12-16 16:45:00|563|561|561|560|564|562|561|560|18600
1734367800000|2024-12-16 16:50:00|562|559|565|563|566|563|561|559|5000
1734368100000|2024-12-16 16:55:00|564|564|568|566|568|566|562|560|17900
1734368400000|2024-12-16 17:00:00|567|565|569|568|569|568|566|564|22900
1734368700000|2024-12-16 17:05:00|568|567|573|571|574|572|566|565|24000
1734369000000|2024-12-16 17:10:00|572|570|574|572|575|573|572|570|10800
1734369300000|2024-12-16 17:15:00|575|573|575|573|575|574|573|571|900
1734369600000|2024-12-16 17:20:00|574|574|583|581|584|583|574|573|11500
1734369900000|2024-12-16 17:25:00|584|582|584|583|585|584|583|581|13400
1734370200000|2024-12-16 17:30:00|585|584|583|582|586|585|583|582|7800
1734370500000|2024-12-16 17:35:00|584|583|587|586|587|586|584|582|8900
1734370800000|2024-12-16 17:40:00|586|585|586|585|588|586|586|584|8400
1734371100000|2024-12-16 17:45:00|585|584|583|581|585|584|583|581|2900
1734371400000|2024-12-16 17:50:00|582|580|583|581|584|583|581|580|6900
1734371700000|2024-12-16 17:55:00|584|582|584|582|585|583|583|581|7600
1734372000000|2024-12-16 18:00:00|583|581|583|581|584|582|582|581|500
1734372300000|2024-12-16 18:05:00|582|580|582|580|585|583|581|580|14800
1734372600000|2024-12-16 18:10:00|583|581|581|580|583|581|581|580|500
1734372900000|2024-12-16 18:15:00|580|579|581|580|582|580|580|578|10200
1734373200000|2024-12-16 18:20:00|580|578|589|587|589|587|579|577|13200
1734373500000|2024-12-16 18:25:00|588|588|589|587|591|589|588|586|12000
1734373800000|2024-12-16 18:30:00|588|588|585|584|589|588|585|584|4600
1734374100000|2024-12-16 18:35:00|583|583|584|582|584|583|581|580|7700
1734374400000|2024-12-16 18:40:00|585|583|583|581|585|583|583|581|3600
1734374700000|2024-12-16 18:45:00|581|579|574|573|581|579|574|573|5700
1734375000000|2024-12-16 18:50:00|573|572|572|570|574|572|572|570|5700
1734375300000|2024-12-16 18:55:00|570|569|571|569|571|569|570|569|2000
1734375600000|2024-12-16 19:00:00|570|568|567|565|572|570|567|565|8900
1734375900000|2024-12-16 19:05:00|568|566|570|568|571|570|567|566|8000
1734376200000|2024-12-16 19:10:00|569|566|567|566|569|567|567|565|3300
1734376500000|2024-12-16 19:15:00|568|567|569|567|569|568|567|566|6300
1734376800000|2024-12-16 19:20:00|568|566|568|566|569|566|565|563|4700
1734377100000|2024-12-16 19:25:00|567|565|568|566|568|567|566|565|500
1734377400000|2024-12-16 19:30:00|567|567|564|563|568|567|564|562|10900
1734377700000|2024-12-16 19:35:00|565|562|564|563|565|563|563|562|2400
1734378000000|2024-12-16 19:40:00|565|562|565|564|566|564|564|562|3500
1734378300000|2024-12-16 19:45:00|564|563|565|563|566|564|564|563|2500
1734378600000|2024-12-16 19:50:00|564|562|564|563|566|564|563|562|6500
1734378900000|2024-12-16 19:55:00|565|564|565|563|565|564|564|563|5700
1734379200000|2024-12-16 20:00:00|564|564|564|562|566|565|563|562|4300
1734379500000|2024-12-16 20:05:00|563|561|563|561|564|562|562|561|2300
1734379800000|2024-12-16 20:10:00|562|560|559|557|562|560|558|556|11200
1734380100000|2024-12-16 20:15:00|558|556|556|555|558|556|556|555|800
1734380400000|2024-12-16 20:20:00|557|554|554|552|557|555|553|552|13300
1734380700000|2024-12-16 20:25:00|553|551|552|550|554|552|552|550|6000
1734381000000|2024-12-16 20:30:00|551|551|552|550|552|551|551|550|6800
1734381300000|2024-12-16 20:35:00|551|551|553|552|553|552|551|550|6600
1734381600000|2024-12-16 20:40:00|554|553|556|554|556|554|552|551|21500
1734381900000|2024-12-16 20:45:00|555|555|555|553|555|555|554|553|6700
1734382200000|2024-12-16 20:50:00|556|554|558|556|558|557|556|553|8700
1734382500000|2024-12-16 20:55:00|559|557|558|557|559|558|558|557|10500
1734445800000|2024-12-17 14:30:00|569|565|558|556|569|566|557|554|18500
1734446100000|2024-12-17 14:35:00|559|555|553|551|561|558|550|548|19400
1734446400000|2024-12-17 14:40:00|552|550|559|557|559|557|549|547|7000
1734446700000|2024-12-17 14:45:00|560|558|563|560|565|562|559|557|4500
1734447000000|2024-12-17 14:50:00|564|561|562|560|565|563|559|557|10400
1734447300000|2024-12-17 14:55:00|561|559|565|562|567|565|560|558|3000
1734447600000|2024-12-17 15:00:00|564|563|559|556|565|563|558|556|10200
1734447900000|2024-12-17 15:05:00|558|557|562|561|565|564|558|556|12700
1734448200000|2024-12-17 15:10:00|561|560|550|548|562|560|548|546|11000
1734448500000|2024-12-17 15:15:00|549|547|542|541|549|548|541|540|17900
1734448800000|2024-12-17 15:20:00|543|540|534|533|543|540|533|531|17000
1734449100000|2024-12-17 15:25:00|535|534|542|539|542|540|535|533|10100
1734449400000|2024-12-17 15:30:00|543|540|545|543|545|544|542|539|9900
1734449700000|2024-12-17 15:35:00|544|542|548|546|550|547|542|540|6200
1734450000000|2024-12-17 15:40:00|550|545|549|546|552|549|546|544|3600
1734450300000|2024-12-17 15:45:00|550|547|545|543|550|548|544|542|2300
1734450600000|2024-12-17 15:50:00|544|544|544|542|546|544|543|541|1800
1734450900000|2024-12-17 15:55:00|545|543|547|545|549|546|544|542|2400
1734451200000|2024-12-17 16:00:00|546|544|543|540|548|545|541|540|9200
1734451500000|2024-12-17 16:05:00|542|538|544|542|545|542|539|537|10700
1734451800000|2024-12-17 16:10:00|545|543|546|545|546|545|544|541|1700
1734452100000|2024-12-17 16:15:00|547|546|545|543|547|546|544|542|2700
1734452400000|2024-12-17 16:20:00|546|544|546|545|547|545|545|543|500
1734452700000|2024-12-17 16:25:00|547|546|546|544|548|547|546|544|900
1734453000000|2024-12-17 16:30:00|545|545|546|543|547|545|544|543|3900
1734453300000|2024-12-17 16:35:00|545|544|551|549|551|549|545|543|2100
1734453600000|2024-12-17 16:40:00|550|548|553|551|553|552|550|548|4800
1734453900000|2024-12-17 16:45:00|552|552|553|551|553|552|551|549|2100
1734454200000|2024-12-17 16:50:00|552|552|549|546|553|552|548|546|2500
1734454500000|2024-12-17 16:55:00|548|547|549|547|550|547|548|546|1100
1734454800000|2024-12-17 17:00:00|548|546|547|545|549|547|545|543|1900
1734455100000|2024-12-17 17:05:00|546|544|552|550|552|550|546|544|1800
1734455400000|2024-12-17 17:10:00|551|549|551|548|552|550|550|548|3100
1734455700000|2024-12-17 17:15:00|550|549|550|548|552|550|550|548|100
1734456000000|2024-12-17 17:20:00|551|549|554|552|554|553|551|549|4600
1734456300000|2024-12-17 17:25:00|553|551|555|553|555|554|553|551|3100
1734456600000|2024-12-17 17:30:00|554|552|554|553|555|553|553|551|2400
1734456900000|2024-12-17 17:35:00|555|554|555|553|556|555|554|553|3200
1734457200000|2024-12-17 17:40:00|554|554|556|554|556|555|554|553|1300
1734457500000|2024-12-17 17:45:00|555|555|556|554|556|555|554|553|0
1734457800000|2024-12-17 17:50:00|557|555|557|555|558|556|556|554|4600
1734458100000|2024-12-17 17:55:00|558|554|559|557|559|558|557|554|8200
1734458400000|2024-12-17 18:00:00|558|558|560|558|560|559|558|556|6200
1734458700000|2024-12-17 18:05:00|559|559|566|564|566|564|559|558|8700
1734459000000|2024-12-17 18:10:00|568|565|567|565|568|566|566|564|15700
1734459300000|2024-12-17 18:15:00|566|564|563|561|567|565|560|559|12900
1734459600000|2024-12-17 18:20:00|564|562|561|559|564|562|560|558|500
1734459900000|2024-12-17 18:25:00|562|560|555|554|562|560|555|554|6200
1734460200000|2024-12-17 18:30:00|554|553|552|550|555|554|551|550|5500
1734460500000|2024-12-17 18:35:00|551|549|551|549|552|549|549|548|4200
1734460800000|2024-12-17 18:40:00|552|550|553|552|554|552|551|550|1800
1734461100000|2024-12-17 18:45:00|554|551|550|548|554|552|549|548|6700
1734461400000|2024-12-17 18:50:00|549|549|548|547|550|549|547|546|7500
1734461700000|2024-12-17 18:55:00|549|548|550|548|550|548|548|547|7100
1734462000000|2024-12-17 19:00:00|551|549|556|554|557|554|551|549|8400
1734462300000|2024-12-17 19:05:00|557|555|557|556|557|556|554|552|4700
1734462600000|2024-12-17 19:10:00|558|557|560|558|560|558|558|556|4600
1734462900000|2024-12-17 19:15:00|559|555|558|557|559|557|556|554|10800
1734463200000|2024-12-17 19:20:00|557|556|557|556|558|556|555|554|2500
1734463500000|2024-12-17 19:25:00|558|555|558|555|559|557|556|555|5000
1734463800000|2024-12-17 19:30:00|557|556|556|553|558|556|554|553|6200
1734464100000|2024-12-17 19:35:00|555|552|554|552|555|553|553|551|400
1734464400000|2024-12-17 19:40:00|553|553|554|552|555|553|553|552|700
1734464700000|2024-12-17 19:45:00|556|553|558|556|559|556|555|552|3600
1734465000000|2024-12-17 19:50:00|559|557|559|556|559|557|557|555|4100
1734465300000|2024-12-17 19:55:00|558|555|558|556|559|556|557|555|5200
1734465600000|2024-12-17 20:00:00|557|555|559|557|560|558|557|555|5900
1734465900000|2024-12-17 20:05:00|558|556|556|554|559|556|555|554|2200
1734466200000|2024-12-17 20:10:00|555|555|555|554|556|555|554|552|100
1734466500000|2024-12-17 20:15:00|556|553|554|552|556|553|553|552|800
1734466800000|2024-12-17 20:20:00|553|553|552|551|555|553|552|550|7500
1734467100000|2024-12-17 20:25:00|553|552|554|552|554|552|552|552|5300
1734467400000|2024-12-17 20:30:00|555|553|556|554|556|554|553|552|1900
1734467700000|2024-12-17 20:35:00|555|555|555|554|556|555|555|554|1400
1734468000000|2024-12-17 20:40:00|556|552|553|551|556|552|552|550|1700
1734468300000|2024-12-17 20:45:00|552|552|553|551|553|552|551|550|3400
1734468600000|2024-12-17 20:50:00|552|552|553|551|554|553|552|551|4900
1734468900000|2024-12-17 20:55:00|552|550|551|550|552|551|551|549|7300
1734532200000|2024-12-18 14:30:00|545|539|540|538|550|543|535|532|12200
1734532500000|2024-12-18 14:35:00|539|537|543|540|543|541|539|537|5400
1734532800000|2024-12-18 14:40:00|542|541|550|548|550|548|539|538|11600
1734533100000|2024-12-18 14:45:00|549|547|550|548|553|551|549|547|11000
1734533400000|2024-12-18 14:50:00|549|547|544|541|550|548|542|540|7400
1734533700000|2024-12-18 14:55:00|545|542|537|535|545|543|537|535|6900
1734534000000|2024-12-18 15:00:00|538|536|530|528|538|536|530|528|40700
1734534300000|2024-12-18 15:05:00|531|529|532|531|534|532|529|529|9400
1734534600000|2024-12-18 15:10:00|533|532|534|532|536|534|533|532|4300
1734534900000|2024-12-18 15:15:00|535|533|534|532|536|534|533|532|12700
1734535200000|2024-12-18 15:20:00|533|533|535|533|535|533|533|532|2200
1734535500000|2024-12-18 15:25:00|534|532|533|532|537|534|533|531|6100
1734535800000|2024-12-18 15:30:00|534|533|536|534|536|535|534|532|8600
1734536100000|2024-12-18 15:35:00|535|535|539|536|540|538|534|533|11400
1734536400000|2024-12-18 15:40:00|538|537|538|537|539|537|536|535|400
1734536700000|2024-12-18 15:45:00|539|538|540|537|540|538|537|535|6300
1734537000000|2024-12-18 15:50:00|539|538|536|535|539|538|536|535|5500
1734537300000|2024-12-18 15:55:00|537|536|540|539|541|540|537|536|1200
1734537600000|2024-12-18 16:00:00|539|538|538|536|539|538|538|536|1000
1734537900000|2024-12-18 16:05:00|537|537|536|535|539|537|535|534|2500
1734538200000|2024-12-18 16:10:00|535|534|534|533|535|534|534|532|1300
1734538500000|2024-12-18 16:15:00|533|532|532|530|534|532|532|530|3400
1734538800000|2024-12-18 16:20:00|533|531|532|531|533|531|532|530|2900
1734539100000|2024-12-18 16:25:00|533|532|537|535|537|536|533|531|4000
1734539400000|2024-12-18 16:30:00|538|536|541|539|542|540|538|535|3800
1734539700000|2024-12-18 16:35:00|540|540|540|539|543|541|540|539|12100
1734540000000|2024-12-18 16:40:00|542|540|543|542|543|542|541|540|5800
1734540300000|2024-12-18 16:45:00|544|543|544|543|545|544|544|542|2800
1734540600000|2024-12-18 16:50:00|545|542|545|544|547|546|544|542|3900
1734540900000|2024-12-18 16:55:00|546|543|545|544|547|545|544|543|1400
1734541200000|2024-12-18 17:00:00|544|543|545|544|546|545|543|541|1200
1734541500000|2024-12-18 17:05:00|544|543|547|545|547|545|544|542|4600
1734541800000|2024-12-18 17:10:00|548|546|547|545|548|547|547|545|3600
1734542100000|2024-12-18 17:15:00|546|546|549|548|549|548|546|545|4600
1734542400000|2024-12-18 17:20:00|548|547|552|551|552|551|548|546|11100
1734542700000|2024-12-18 17:25:00|553|550|552|551|553|552|550|549|2200
1734543000000|2024-12-18 17:30:00|553|552|558|557|558|557|553|552|7500
1734543300000|2024-12-18 17:35:00|559|558|559|557|559|558|557|555|7300
1734543600000|2024-12-18 17:40:00|558|556|558|557|559|557|556|555|11900
1734543900000|2024-12-18 17:45:00|557|556|558|557|558|557|557|556|5400
1734544200000|2024-12-18 17:50:00|557|556|555|554|558|557|555|554|8300
1734544500000|2024-12-18 17:55:00|556|553|555|553|556|553|554|553|6200
1734544800000|2024-12-18 18:00:00|556|554|557|555|558|557|556|553|11500
1734545100000|2024-12-18 18:05:00|556|554|556|554|557|554|555|554|7700
1734545400000|2024-12-18 18:10:00|555|555|554|552|557|555|554|552|4400
1734545700000|2024-12-18 18:15:00|555|553|554|553|555|553|554|552|200
1734546000000|2024-12-18 18:20:00|555|554|552|551|555|554|552|551|3500
1734546300000|2024-12-18 18:25:00|553|550|551|550|553|550|551|550|300
1734546600000|2024-12-18 18:30:00|552|549|550|548|552|549|549|548|2300
1734546900000|2024-12-18 18:35:00|549|547|547|546|550|549|547|546|1100
1734547200000|2024-12-18 18:40:00|546|545|546|545|548|546|546|545|900
1734547500000|2024-12-18 18:45:00|545|544|546|544|547|545|545|544|2900
1734547800000|2024-12-18 18:50:00|545|545|547|546|547|546|545|544|1400
1734548100000|2024-12-18 18:55:00|546|545|547|546|547|546|546|544|3800
1734548400000|2024-12-18 19:00:00|546|545|545|543|550|547|543|541|12300
1734548700000|2024-12-18 19:05:00|544|542|537|536|544|542|537|535|8800
1734549000000|2024-12-18 19:10:00|536|535|538|537|538|537|536|535|14900
1734549300000|2024-12-18 19:15:00|539|536|534|533|539|536|534|533|16700
1734549600000|2024-12-18 19:20:00|535|534|538|536|539|537|535|534|15200
1734549900000|2024-12-18 19:25:00|537|535|529|528|538|535|529|528|14400
1734550200000|2024-12-18 19:30:00|528|527|535|533|537|536|527|526|13200
1734550500000|2024-12-18 19:35:00|534|534|530|529|536|534|530|528|11000
1734550800000|2024-12-18 19:40:00|531|531|529|528|533|531|529|527|11400
1734551100000|2024-12-18 19:45:00|528|527|526|524|529|527|522|521|15500
1734551400000|2024-12-18 19:50:00|525|523|523|520|527|525|522|520|15000
1734551700000|2024-12-18 19:55:00|522|521|520|519|523|521|518|517|10400
1734552000000|2024-12-18 20:00:00|521|520|516|515|523|521|516|515|9900
1734552300000|2024-12-18 20:05:00|515|513|516|514|519|517|513|512|9600
1734552600000|2024-12-18 20:10:00|515|513|516|513|516|514|511|510|33800
1734552900000|2024-12-18 20:15:00|515|514|508|507|515|514|508|507|9700
1734553200000|2024-12-18 20:20:00|507|506|509|507|513|512|507|505|8600
1734553500000|2024-12-18 20:25:00|508|508|502|501|509|508|502|500|15200
1734553800000|2024-12-18 20:30:00|503|502|501|500|504|502|501|500|8800
1734554100000|2024-12-18 20:35:00|500|499|497|495|502|501|497|495|18700
1734554400000|2024-12-18 20:40:00|496|496|490|488|496|496|489|488|34000
1734554700000|2024-12-18 20:45:00|489|487|497|495|497|495|488|486|24700
1734555000000|2024-12-18 20:50:00|496|496|497|495|498|496|494|493|18400
1734555300000|2024-12-18 20:55:00|496|494|491|490|496|494|491|490|14700
1734618600000|2024-12-19 14:30:00|506|505|504|503|508|505|500|499|25100
1734618900000|2024-12-19 14:35:00|505|504|493|492|505|504|493|492|17300
1734619200000|2024-12-19 14:40:00|495|491|491|490|498|496|491|490|13000
1734619500000|2024-12-19 14:45:00|490|488|492|490|493|491|489|488|20900
1734619800000|2024-12-19 14:50:00|494|491|491|490|497|495|491|490|15600
1734620100000|2024-12-19 14:55:00|490|489|488|486|491|490|487|486|18400
1734620400000|2024-12-19 15:00:00|489|487|484|482|492|490|484|482|12500
1734620700000|2024-12-19 15:05:00|483|483|483|482|485|483|482|481|16600
1734621000000|2024-12-19 15:10:00|484|483|488|487|489|487|484|483|7300
1734621300000|2024-12-19 15:15:00|487|486|484|482|487|486|483|482|9600
1734621600000|2024-12-19 15:20:00|483|481|477|475|484|482|477|475|7200
1734621900000|2024-12-19 15:25:00|478|476|476|474|480|479|476|474|9500
1734622200000|2024-12-19 15:30:00|475|475|477|476|479|478|475|474|10100
1734622500000|2024-12-19 15:35:00|478|475|478|477|479|478|475|474|4500
1734622800000|2024-12-19 15:40:00|477|476|479|477|479|478|476|474|7700
1734623100000|2024-12-19 15:45:00|480|478|483|482|484|483|479|477|8800
1734623400000|2024-12-19 15:50:00|482|481|482|480|483|482|481|480|6400
1734623700000|2024-12-19 15:55:00|481|479|482|480|483|481|479|478|5000
1734624000000|2024-12-19 16:00:00|481|479|479|477|481|479|478|477|3000
1734624300000|2024-12-19 16:05:00|478|476|476|475|479|477|476|474|2300
1734624600000|2024-12-19 16:10:00|475|474|475|473|475|474|474|473|2100
1734624900000|2024-12-19 16:15:00|476|474|476|475|477|476|476|474|10700
1734625200000|2024-12-19 16:20:00|477|476|478|477|480|478|476|476|7700
1734625500000|2024-12-19 16:25:00|479|478|481|479|481|480|479|477|1200
1734625800000|2024-12-19 16:30:00|480|480|479|478|481|480|479|478|1000
1734626100000|2024-12-19 16:35:00|480|479|483|481|483|481|480|478|3300
1734626400000|2024-12-19 16:40:00|482|480|480|479|482|481|480|479|10300
1734626700000|2024-12-19 16:45:00|479|478|480|478|481|479|479|478|5200
1734627000000|2024-12-19 16:50:00|479|479|477|476|479|479|477|476|700
1734627300000|2024-12-19 16:55:00|478|477|479|477|479|478|478|476|2200
1734627600000|2024-12-19 17:00:00|478|478|479|478|480|479|478|478|500
1734627900000|2024-12-19 17:05:00|478|477|477|476|479|477|477|476|4500
1734628200000|2024-12-19 17:10:00|478|475|476|475|478|475|476|475|800
1734628500000|2024-12-19 17:15:00|475|474|472|471|475|474|472|471|4200
1734628800000|2024-12-19 17:20:00|471|470|470|469|472|471|470|469|17400
1734629100000|2024-12-19 17:25:00|469|468|467|466|469|468|467|466|5500
1734629400000|2024-12-19 17:30:00|466|465|467|466|468|466|466|465|2500
1734629700000|2024-12-19 17:35:00|466|465|467|465|467|465|466|465|3600
1734630000000|2024-12-19 17:40:00|466|466|465|464|467|466|465|464|600
1734630300000|2024-12-19 17:45:00|466|465|467|466|468|466|466|464|1100
1734630600000|2024-12-19 17:50:00|468|465|465|464|468|467|464|463|4000
1734630900000|2024-12-19 17:55:00|466|465|471|469|471|470|466|465|6800
1734631200000|2024-12-19 18:00:00|470|468|463|462|470|468|463|462|4900
1734631500000|2024-12-19 18:05:00|464|463|463|462|465|463|463|462|11900
1734631800000|2024-12-19 18:10:00|464|463|464|463|464|463|463|462|4600
1734632100000|2024-12-19 18:15:00|463|462|462|461|465|463|462|461|9600
1734632400000|2024-12-19 18:20:00|463|460|461|460|463|460|459|458|2500
1734632700000|2024-12-19 18:25:00|462|461|465|463|465|463|461|459|2700
1734633000000|2024-12-19 18:30:00|464|462|462|461|464|462|462|460|200
1734633300000|2024-12-19 18:35:00|463|462|464|462|466|465|463|461|7800
1734633600000|2024-12-19 18:40:00|463|463|463|462|464|463|463|462|4300
1734633900000|2024-12-19 18:45:00|464|463|463|462|464|463|463|462|2000
1734634200000|2024-12-19 18:50:00|462|461|462|461|462|462|462|461|2300
1734634500000|2024-12-19 18:55:00|463|460|467|465|467|465|463|460|1400
1734634800000|2024-12-19 19:00:00|466|464|465|463|466|464|464|462|2400
1734635100000|2024-12-19 19:05:00|464|464|467|465|467|466|464|462|400
1734635400000|2024-12-19 19:10:00|466|464|464|463|466|465|464|463|1800
1734635700000|2024-12-19 19:15:00|463|462|460|459|463|462|460|459|4400
1734636000000|2024-12-19 19:20:00|461|460|462|460|462|460|461|459|900
1734636300000|2024-12-19 19:25:00|461|459|460|459|461|460|460|459|100
1734636600000|2024-12-19 19:30:00|459|458|458|457|459|459|458|457|11700
1734636900000|2024-12-19 19:35:00|457|456|458|456|458|457|457|456|1600
1734637200000|2024-12-19 19:40:00|457|455|456|455|457|456|456|455|1100
1734637500000|2024-12-19 19:45:00|455|454|456|455|456|455|455|453|15900
1734637800000|2024-12-19 19:50:00|457|454|456|455|457|455|456|454|12500
1734638100000|2024-12-19 19:55:00|457|454|458|456|458|457|456|454|3300
1734638400000|2024-12-19 20:00:00|459|457|457|455|459|457|457|455|2900
1734638700000|2024-12-19 20:05:00|456|454|455|453|456|454|455|453|1300
1734639000000|2024-12-19 20:10:00|454|452|454|452|454|453|453|452|4800
1734639300000|2024-12-19 20:15:00|456|453|457|455|457|455|456|453|700
1734639600000|2024-12-19 20:20:00|458|456|460|458|460|459|458|455|6800
1734639900000|2024-12-19 20:25:00|459|457|458|457|460|457|457|456|1500
1734640200000|2024-12-19 20:30:00|457|456|456|455|458|457|456|455|5000
1734640500000|2024-12-19 20:35:00|454|454|455|454|455|454|451|450|8300
1734640800000|2024-12-19 20:40:00|454|453|454|453|456|454|454|453|8800
1734641100000|2024-12-19 20:45:00|455|454|453|452|455|454|453|452|8500
1734641400000|2024-12-19 20:50:00|452|451|452|451|452|451|452|451|6700
1734641700000|2024-12-19 20:55:00|451|450|452|450|452|451|451|450|16900
1734705000000|2024-12-20 14:30:00|446|445|447|444|450|447|442|439|19600
1734705300000|2024-12-20 14:35:00|446|445|453|451|453|451|446|444|12500
1734705600000|2024-12-20 14:40:00|452|450|450|448|452|450|447|445|13200
1734705900000|2024-12-20 14:45:00|449|447|450|448|451|449|448|447|1700
1734706200000|2024-12-20 14:50:00|449|447|450|447|452|450|447|446|3900
1734706500000|2024-12-20 14:55:00|451|448|450|448|454|452|450|447|7000
1734706800000|2024-12-20 15:00:00|451|449|453|451|454|452|450|448|3800
1734707100000|2024-12-20 15:05:00|454|452|448|447|455|453|448|447|9800
1734707400000|2024-12-20 15:10:00|446|445|455|453|455|453|446|445|6100
1734707700000|2024-12-20 15:15:00|454|454|456|454|459|457|454|454|6100
1734708000000|2024-12-20 15:20:00|455|453|458|455|458|456|455|453|4600
1734708300000|2024-12-20 15:25:00|457|456|461|458|461|459|456|455|14100
1734708600000|2024-12-20 15:30:00|462|459|460|458|463|462|459|457|3100
1734708900000|2024-12-20 15:35:00|459|459|460|458|460|459|457|456|2800
1734709200000|2024-12-20 15:40:00|459|459|459|457|459|459|458|456|10900
1734709500000|2024-12-20 15:45:00|458|458|458|456|459|458|457|456|3400
1734709800000|2024-12-20 15:50:00|457|457|461|459|462|460|457|457|12200
1734710100000|2024-12-20 15:55:00|462|460|459|458|462|460|459|457|25700
1734710400000|2024-12-20 16:00:00|458|457|462|461|463|461|458|456|7600
1734710700000|2024-12-20 16:05:00|463|460|459|458|463|461|459|458|3500
1734711000000|2024-12-20 16:10:00|460|459|462|460|462|460|459|459|4000
1734711300000|2024-12-20 16:15:00|461|459|461|459|461|460|459|458|3400
1734711600000|2024-12-20 16:20:00|460|458|462|460|462|460|458|457|7900
1734711900000|2024-12-20 16:25:00|461|459|459|457|463|461|458|456|2700
1734712200000|2024-12-20 16:30:00|458|455|458|457|460|457|457|455|1600
1734712500000|2024-12-20 16:35:00|457|456|458|456|459|456|457|456|1800
1734712800000|2024-12-20 16:40:00|457|455|457|455|458|457|457|455|2500
1734713100000|2024-12-20 16:45:00|456|454|455|453|456|455|454|452|10800
1734713400000|2024-12-20 16:50:00|456|454|453|451|456|454|453|451|1300
1734713700000|2024-12-20 16:55:00|454|452|456|455|457|455|453|451|2000
1734714000000|2024-12-20 17:00:00|455|454|453|451|456|454|452|451|7000
1734714300000|2024-12-20 17:05:00|452|450|452|451|452|451|451|450|1200
1734714600000|2024-12-20 17:10:00|453|450|453|452|453|452|453|450|1100
1734714900000|2024-12-20 17:15:00|452|450|452|450|453|452|451|450|700
1734715200000|2024-12-20 17:20:00|453|451|451|450|453|451|451|450|7300
1734715500000|2024-12-20 17:25:00|452|451|454|453|454|453|452|451|7900
1734715800000|2024-12-20 17:30:00|453|452|449|448|454|452|449|447|7000
1734716100000|2024-12-20 17:35:00|450|449|454|452|454|452|449|449|3700
1734716400000|2024-12-20 17:40:00|453|451|454|452|455|453|452|451|1900
1734716700000|2024-12-20 17:45:00|453|451|451|450|453|451|451|449|4400
1734717000000|2024-12-20 17:50:00|452|449|450|449|452|450|450|448|4100
1734717300000|2024-12-20 17:55:00|452|450|452|450|452|450|451|450|5500
1734717600000|2024-12-20 18:00:00|451|451|450|449|452|451|450|449|5800
1734717900000|2024-12-20 18:05:00|451|450|453|451|453|451|451|450|200
1734718200000|2024-12-20 18:10:00|452|450|452|451|452|451|451|450|1100
1734718500000|2024-12-20 18:15:00|451|450|450|448|451|450|448|446|7900
1734718800000|2024-12-20 18:20:00|449|447|449|447|449|448|448|446|1200
1734719100000|2024-12-20 18:25:00|448|446|447|445|449|446|447|445|2500
1734719400000|2024-12-20 18:30:00|448|446|447|446|449|447|447|445|1300
1734719700000|2024-12-20 18:35:00|448|447|448|447|449|448|448|446|0
1734720000000|2024-12-20 18:40:00|447|446|448|447|449|447|447|446|1800
1734720300000|2024-12-20 18:45:00|449|448|450|448|450|448|449|448|0
1734720600000|2024-12-20 18:50:00|449|447|450|449|450|449|448|446|1000
1734720900000|2024-12-20 18:55:00|451|448|449|447|451|449|449|447|2100
1734721200000|2024-12-20 19:00:00||448||447||448||447|300
1734721500000|2024-12-20 19:05:00|448|448|449|448|449|448|448|446|400
1734721800000|2024-12-20 19:10:00|450|449|451|449|451|450|450|448|1000
1734722100000|2024-12-20 19:15:00|450|448|452|450|452|451|450|448|500
1734722400000|2024-12-20 19:20:00|453|451|454|452|456|453|452|451|400
1734722700000|2024-12-20 19:25:00|455|453|455|453|455|454|454|453|2500
1734723000000|2024-12-20 19:30:00|454||455||455||454||2000
1734723300000|2024-12-20 19:35:00|454|454|455|453|456|455|454|453|400
1734723600000|2024-12-20 19:40:00|456|454|455|453|456|454|454|453|100
1734723900000|2024-12-20 19:45:00|456|454|455|453|456|455|454|452|1500
1734724200000|2024-12-20 19:50:00|454|452|453|452|455|453|453|452|3000
1734724500000|2024-12-20 19:55:00|454|453|453|451|455|453|452|451|3700
1734724800000|2024-12-20 20:00:00|452|452|452|451|453|452|452|450|2500
1734964200000|2024-12-23 14:30:00|453|450|442|440|453|450|441|439|20700
1734964500000|2024-12-23 14:35:00|441|441|437|435|445|443|437|435|12600
1734964800000|2024-12-23 14:40:00|436|433|436|435|438|436|433|431|6300
1734965100000|2024-12-23 14:45:00|437|436|434|432|439|437|433|431|5300
1734965400000|2024-12-23 14:50:00|433|433|434|431|434|433|431|430|14600
1734965700000|2024-12-23 14:55:00|433|432|436|434|437|436|432|431|12500
1734966000000|2024-12-23 15:00:00|437|435|436|434|438|436|435|433|12300
1734966300000|2024-12-23 15:05:00|435|433|433|431|436|434|432|431|4000
1734966600000|2024-12-23 15:10:00|432|430|434|432|435|433|432|430|1800
1734966900000|2024-12-23 15:15:00|433|433|434|432|434|433|433|432|900
1734967200000|2024-12-23 15:20:00|433|433|433|432|435|433|433|431|4300
1734967500000|2024-12-23 15:25:00|434|431|432|430|434|431|431|430|3900
1734967800000|2024-12-23 15:30:00|431|431|432|431|432|431|431|430|900
1734968100000|2024-12-23 15:35:00|431|430|434|432|435|433|431|430|3500
1734968400000|2024-12-23 15:40:00|435|433|433|431|435|434|432|431|1100
1734968700000|2024-12-23 15:45:00|432|432|434|432|434|432|432|431|1900
1734969000000|2024-12-23 15:50:00|433|430|431|429|433|430|431|429|4200
1734969300000|2024-12-23 15:55:00|432|430|431|429|432|430|431|429|1600
1734969600000|2024-12-23 16:00:00|432|430|432|430|433|431|431|430|2300
1734969900000|2024-12-23 16:05:00|431|429|430|429|432|429|429|428|7200
1734970200000|2024-12-23 16:10:00|431||430||431||430||0
1734970500000|2024-12-23 16:15:00|431|430|429|428|431|430|428|427|3500
1734970800000|2024-12-23 16:20:00|428|427|429|427|431|429|428|427|3300
1734971100000|2024-12-23 16:25:00|430|428|432|431|432|431|430|428|100
1734971400000|2024-12-23 16:30:00|431|430|429|428|432|430|429|427|2800
1734971700000|2024-12-23 16:35:00|430|429|432|430|432|430|430|428|400
1734972000000|2024-12-23 16:40:00|431|431|433|431|433|432|431|429|3500
1734972300000|2024-12-23 16:45:00|432|432|435|433|436|434|432|431|6600
1734972600000|2024-12-23 16:50:00|434|432|437|435|437|435|434|432|2500
1734972900000|2024-12-23 16:55:00|436|436|437|435|437|436|435|434|1200
1734973200000|2024-12-23 17:00:00|436|434|436|434|437|435|435|434|3600
1734973500000|2024-12-23 17:05:00|435|433|436|434|437|435|434|432|11000
1734973800000|2024-12-23 17:10:00|437|435|435|434|437|435|435|434|4600
1734974100000|2024-12-23 17:15:00|434|433|436|435|436|435|434|432|1500
1734974400000|2024-12-23 17:20:00|437|436|437|435|438|437|436|434|3200
1734974700000|2024-12-23 17:25:00|438|436|438|436|438|437|438|435|1900
1734975300000|2024-12-23 17:35:00|437|435|437|435|437|435|435|433|1800
1734975600000|2024-12-23 17:40:00|436|434|435|433|437|434|435|433|1500
1734975900000|2024-12-23 17:45:00|436|434|436|435|436|435|435|433|2300
1734976200000|2024-12-23 17:50:00|435|434|435|433|435|434|434|432|700
1734976500000|2024-12-23 17:55:00|434|434|434|433|436|434|434|433|700
1734976800000|2024-12-23 18:00:00|435|432|437|435|437|435|435|432|700
1734977100000|2024-12-23 18:05:00|436|436|437|435|438|436|436|435|1600
1734977400000|2024-12-23 18:10:00|436|436|435|433|436|436|435|433|700
1734977700000|2024-12-23 18:15:00|434|432|432|431|435|433|432|431|700
1734978000000|2024-12-23 18:20:00|431|430|430|429|432|431|430|428|800
1734978300000|2024-12-23 18:25:00|||||||||100
1734978600000|2024-12-23 18:30:00|429|428|430|428|430|428|429|428|1400
1734978900000|2024-12-23 18:35:00|429|429|431|429|431|430|429|429|1800
1734979200000|2024-12-23 18:40:00|432|430|431|429|432|430|430|428|2400
1734979500000|2024-12-23 18:45:00|430|428|431|430|431|430|430|428|100
1734979800000|2024-12-23 18:50:00|430|429|431|429|431|429|430|429|800
1734980100000|2024-12-23 18:55:00|430|430|432|430|432|431|430|430|400
1734980400000|2024-12-23 19:00:00|431|431|431|429|431|431|431|429|3200
1734980700000|2024-12-23 19:05:00|432|430|432|431|433|431|432|430|200
1734981000000|2024-12-23 19:10:00|433|432|434|432|434|432|433|432|900
1734981300000|2024-12-23 19:15:00|435|433|434|432|436|434|433|432|2300
1734981600000|2024-12-23 19:20:00|433|433|434|433|435|433|433|432|100
1734981900000|2024-12-23 19:25:00|435|432|433|431|435|432|433|431|1700
1734982200000|2024-12-23 19:30:00|434|432|433|432|434|433|433|432|2300
1734982500000|2024-12-23 19:35:00|434|431|432|430|434|431|432|430|1300
1734982800000|2024-12-23 19:40:00|433|431|432|430|433|431|432|430|400
1734983100000|2024-12-23 19:45:00|433|431|432|430|433|432|432|430|200
1734983400000|2024-12-23 19:50:00|431|429|431|429|432|429|430|429|200
1734983700000|2024-12-23 19:55:00|430||430||430||430||100
1734984000000|2024-12-23 20:00:00|429|428|430|428|430|428|429|428|2800
1734984300000|2024-12-23 20:05:00|429|427|429|427|429|427|429|427|200
1734984600000|2024-12-23 20:10:00||428||428||428||428|1900
1734984900000|2024-12-23 20:15:00|430|429|430|428|430|429|429|428|3000
1734985200000|2024-12-23 20:20:00|431|429|430|428|431|429|429|428|500
1734985500000|2024-12-23 20:25:00|431|429|431|429|431|430|430|429|1600
1734985800000|2024-12-23 20:30:00|430|430|430|429|432|430|430|429|3100
1734986100000|2024-12-23 20:35:00|431|430|433|432|433|432|430|430|2400
1734986400000|2024-12-23 20:40:00|434|431|432|430|434|433|432|430|2900
1734986700000|2024-12-23 20:45:00|430|431|429|428|430|431|429|428|4300
1734987000000|2024-12-23 20:50:00|430|429|427|426|430|429|427|426|15500
1734987300000|2024-12-23 20:55:00|428|427|429|428|429|428|428|427|2100
1735050600000|2024-12-24 14:30:00|445|440|436|435|451|448|435|432|8600
1735050900000|2024-12-24 14:35:00|435|434|437|435|437|435|433|431|20600
1735051200000|2024-12-24 14:40:00|439|437|440|438|443|441|438|436|7000
1735051500000|2024-12-24 14:45:00|439|437|438|436|440|438|437|435|4200
1735051800000|2024-12-24 14:50:00|437|435|438|437|442|441|436|435|10900
1735052100000|2024-12-24 14:55:00|439|438|443|441|444|443|438|438|4800
1735052400000|2024-12-24 15:00:00|444|442|444|443|445|444|442|440|10400
1735052700000|2024-12-24 15:05:00|443|442|439|437|444|443|439|437|8200
1735053000000|2024-12-24 15:10:00|440|438|439|438|442|441|439|437|5100
1735053300000|2024-12-24 15:15:00|440|439|439|437|441|439|438|437|4500
1735053600000|2024-12-24 15:20:00|438|436|438|436|438|436|436|435|4100
1735053900000|2024-12-24 15:25:00|439|437|442|440|442|441|438|437|9500
1735054200000|2024-12-24 15:30:00|443|441|441|440|445|443|440|439|4100
1735054500000|2024-12-24 15:35:00|440|439|448|446|449|447|440|439|7900
1735054800000|2024-12-24 15:40:00|449|447|445|443|449|447|445|443|3900
1735055100000|2024-12-24 15:45:00|444|442|441|439|445|443|440|439|7000
1735055400000|2024-12-24 15:50:00|440|440|442|440|442|441|440|439|6900
1735055700000|2024-12-24 15:55:00|441|441|442|440|445|443|440|439|78800
1735056000000|2024-12-24 16:00:00|441|441|442|440|442|441|440|439|9800
1735056300000|2024-12-24 16:05:00|441|439|444|442|444|442|440|439|18700
1735056600000|2024-12-24 16:10:00|443|441|444|443|444|443|441|440|7900
1735056900000|2024-12-24 16:15:00|443|442|444|443|445|443|443|442|2800
1735057200000|2024-12-24 16:20:00|445|444|444|443|445|444|444|443|900
1735057500000|2024-12-24 16:25:00|445|444|444|443|445|444|444|443|1500
1735057800000|2024-12-24 16:30:00|443|442|442|441|443|442|441|440|6400
1735058100000|2024-12-24 16:35:00|441|440|442|440|442|441|441|440|1500
1735058400000|2024-12-24 16:40:00|443|441|444|442|444|442|442|440|2800
1735058700000|2024-12-24 16:45:00|443|443|446|444|446|444|443|443|3400
1735059000000|2024-12-24 16:50:00|447|445|447|445|447|445|446|444|2800
1735059300000|2024-12-24 16:55:00|449|446|449|448|449|448|448|446|2400
1735059600000|2024-12-24 17:00:00|448|446|448|446|449|448|448|446|7000
1735059900000|2024-12-24 17:05:00|449|447|449|448|449|448|448|447|3500
1735060200000|2024-12-24 17:10:00|450|449|450|448|450|449|449|448|9100
1735060500000|2024-12-24 17:15:00|449|449|449|447|449|449|448|447|1700
1735060800000|2024-12-24 17:20:00|448|448|450|449|450|449|448|447|3200
1735061100000|2024-12-24 17:25:00|451|448|450|449|451|450|450|448|7700
1735061400000|2024-12-24 17:30:00|449|448|447|446|450|449|447|446|9300
1735061700000|2024-12-24 17:35:00|445|444|448|446|449|447|445|444|12700
1735062000000|2024-12-24 17:40:00|449|446|449|446|450|447|449|446|700
1735062300000|2024-12-24 17:45:00|448|447|449|447|450|447|448|446|400
1735062600000|2024-12-24 17:50:00|450|446|449|447|450|447|449|446|500
1735062900000|2024-12-24 17:55:00|450|446|452|449|452|449|450|446|10100
1735309800000|2024-12-27 14:30:00|445|441|438|435|445|442|437|435|20100
1735310100000|2024-12-27 14:35:00|437|436|433|430|438|436|433|430|7400
1735310400000|2024-12-27 14:40:00|432|431|432|430|433|431|431|429|2800
1735310700000|2024-12-27 14:45:00|431|431|435|433|436|434|431|430|4500
1735311000000|2024-12-27 14:50:00|434|432|435|433|436|434|432|431|3300
1735311300000|2024-12-27 14:55:00|434|434|432|431|436|434|432|431|3800
1735311600000|2024-12-27 15:00:00|433|430|427|425|433|430|427|425|10200
1735311900000|2024-12-27 15:05:00|426|424|431|429|432|429|425|423|17800
1735312200000|2024-12-27 15:10:00|432|430|427|425|432|430|427|425|9400
1735312500000|2024-12-27 15:15:00|426|423|424|421|427|425|422|421|2900
1735312800000|2024-12-27 15:20:00|423|422|426|424|426|425|423|421|5600
1735313100000|2024-12-27 15:25:00|425|425|424|423|425|425|424|422|2300
1735313400000|2024-12-27 15:30:00|425|424|422|421|425|424|422|421|2000
1735313700000|2024-12-27 15:35:00|423|420|423|422|424|423|422|420|3900
1735314000000|2024-12-27 15:40:00|422|421|424|422|425|423|422|421|3400
1735314300000|2024-12-27 15:45:00|425|423|425|423|425|424|423|421|1400
1735314600000|2024-12-27 15:50:00|426|424|426|424|426|425|425|424|6200
1735314900000|2024-12-27 15:55:00|427|425|427|426|428|426|427|425|6300
1735315200000|2024-12-27 16:00:00|428|425|426|424|428|426|426|424|2600
1735315500000|2024-12-27 16:05:00|427|425|426|425|427|426|426|425|1500
1735315800000|2024-12-27 16:10:00|425|424|426|424|427|425|425|424|17700
1735316100000|2024-12-27 16:15:00|425|425|424|422|426|425|424|422|1000
1735316400000|2024-12-27 16:20:00|423|423|424|422|424|423|423|422|6000
1735316700000|2024-12-27 16:25:00|425|423|429|427|429|427|424|423|2700
1735317000000|2024-12-27 16:30:00|428|428|428|427|430|429|428|426|6700
1735317300000|2024-12-27 16:35:00|427|426|427|425|428|426|427|425|900
1735317600000|2024-12-27 16:40:00|426||427||427||426||500
1735317900000|2024-12-27 16:45:00|426|424|424|422|427|424|424|422|3900
1735318200000|2024-12-27 16:50:00|423|423|422|421|424|423|422|421|4700
1735318500000|2024-12-27 16:55:00|423|422|424|422|424|422|423|421|700
1735318800000|2024-12-27 17:00:00|423|423|423|422|424|423|423|421|7000
1735319100000|2024-12-27 17:05:00||421||421||422||421|1100
1735319400000|2024-12-27 17:10:00|||||||||400
1735319700000|2024-12-27 17:15:00||422||421||422||421|2600
1735320000000|2024-12-27 17:20:00|422|422|422|420|423|422|422|420|1100
1735320300000|2024-12-27 17:25:00|424|421|424|422|424|422|424|420|400
1735320600000|2024-12-27 17:30:00|425|423|426|424|426|424|425|423|4300
1735320900000|2024-12-27 17:35:00|425|423|424|422|426|423|423|422|1500
1735321200000|2024-12-27 17:40:00|423|423|426|425|426|425|423|423|4000
1735321500000|2024-12-27 17:45:00|425|424|426|424|426|424|425|424|1300
1735321800000|2024-12-27 17:50:00|427|425|427|425|427|425|426|424|2300
1735322100000|2024-12-27 17:55:00||426||426||426||426|2100
1735322400000|2024-12-27 18:00:00|426|425|427|425|427|425|426|425|3200
1735322700000|2024-12-27 18:05:00|426|426|427|426|427|426|426|425|0
1735323000000|2024-12-27 18:10:00|426|425|426|424|426|425|426|424|2500
1735323300000|2024-12-27 18:15:00|427|425|427|425|427|425|426|424|200
1735323600000|2024-12-27 18:20:00|426|424|426|425|427|426|426|424|1100
1735323900000|2024-12-27 18:25:00|427|424|426|424|427|425|426|424|1900
1735324200000|2024-12-27 18:30:00|427|425|427|425|427|425|426|424|300
1735324500000|2024-12-27 18:35:00|428|426|427|425|428|426|427|425|100
1735324800000|2024-12-27 18:40:00|426|426|425|423|426|426|425|423|1300
1735325100000|2024-12-27 18:45:00||424||423||424||423|200
1735325400000|2024-12-27 18:50:00|||||||||2600
1735325700000|2024-12-27 18:55:00|426|424|426|425|427|426|426|424|2600
1735326000000|2024-12-27 19:00:00|425|424|424|422|425|424|424|422|2100
1735326300000|2024-12-27 19:05:00|426|424|425|423|426|424|425|423|800
1735326600000|2024-12-27 19:10:00|||||||||200
1735326900000|2024-12-27 19:15:00|424|422|424|422|424|422|423|422|1800
1735327200000|2024-12-27 19:20:00|423|423|424|422|424|423|423|422|6400
1735327500000|2024-12-27 19:25:00|||||||||300
1735327800000|2024-12-27 19:30:00||423||423||423||423|500
1735328100000|2024-12-27 19:35:00|||||||||1000
1735328400000|2024-12-27 19:40:00|425|422|425|423|425|423|424|422|900
1735328700000|2024-12-27 19:45:00|426|424|426|425|426|425|425|424|1700
1735329000000|2024-12-27 19:50:00|425|424|427|426|428|426|425|424|1100
1735329300000|2024-12-27 19:55:00|428|427|428|427|428|427|427|427|4500
1735329600000|2024-12-27 20:00:00|429|426|429|427|429|427|428|426|2400
1735329900000|2024-12-27 20:05:00|428|428|428|427|429|428|428|427|1600
1735330200000|2024-12-27 20:10:00|430|429|428|426|430|429|427|426|6400
1735330500000|2024-12-27 20:15:00|427|427|428|427|428|427|427|426|1000
1735330800000|2024-12-27 20:20:00|427|426|427|426|428|427|427|426|1300
1735331100000|2024-12-27 20:25:00|||||||||100
1735331400000|2024-12-27 20:30:00|428|427|428|427|428|427|428|427|2000
1735331700000|2024-12-27 20:35:00|427|426|428|427|428|427|427|426|3800
1735332000000|2024-12-27 20:40:00|427|426|427|426|427|426|427|426|5800
1735332300000|2024-12-27 20:45:00|426|425|426|425|426|425|426|425|2000
1735332600000|2024-12-27 20:50:00|427|426|430|429|431|430|427|426|7300
1735332900000|2024-12-27 20:55:00|429|428|429|426|429|428|428|426|6100
1735569000000|2024-12-30 14:30:00|423|420|413|411|424|420|411|408|16600
1735569300000|2024-12-30 14:35:00|411|410|411|410|412|410|409|407|3700
1735569600000|2024-12-30 14:40:00|412|409|411|409|412|410|410|409|9400
1735569900000|2024-12-30 14:45:00|410|408|408|406|411|410|408|406|14900
1735570200000|2024-12-30 14:50:00|409|407|408|406|409|407|407|406|5000
1735570500000|2024-12-30 14:55:00|407|407|405|403|407|407|404|402|8700
1735570800000|2024-12-30 15:00:00|404|402|405|403|408|407|404|402|6500
1735571100000|2024-12-30 15:05:00|406|404|404|403|406|404|404|402|6500
1735571400000|2024-12-30 15:10:00|405|402|404|403|405|403|403|401|5400
1735571700000|2024-12-30 15:15:00|403|402|403|402|405|403|401|400|9000
1735572000000|2024-12-30 15:20:00|404|401|402|400|404|402|402|400|4900
1735572300000|2024-12-30 15:25:00|401|401|403|402|403|402|401|400|7900
1735572600000|2024-12-30 15:30:00|404|403|404|403|405|404|404|402|8300
1735572900000|2024-12-30 15:35:00|403|402|408|405|408|406|403|402|3800
1735573200000|2024-12-30 15:40:00|407|406|409|407|410|408|407|405|1500
1735573500000|2024-12-30 15:45:00|408|408|407|406|409|408|407|406|2300
1735573800000|2024-12-30 15:50:00|408|407|407|405|408|407|407|405|15600
1735574100000|2024-12-30 15:55:00|408|406|408|406|409|407|407|405|3000
1735574400000|2024-12-30 16:00:00|407|405|407|405|408|406|406|405|3000
1735574700000|2024-12-30 16:05:00|406|406|408|406|408|406|406|405|800
1735575000000|2024-12-30 16:10:00|407|405|408|406|408|407|407|405|1800
1735575300000|2024-12-30 16:15:00|409|407|410|409|410|409|409|407|800
1735575600000|2024-12-30 16:20:00|411|410|409|408|412|411|409|408|10700
1735575900000|2024-12-30 16:25:00|410||410||410||409||1100
1735576200000|2024-12-30 16:30:00|409||410||410||409||2100
1735576500000|2024-12-30 16:35:00|411|409|410|409|411|409|410|408|2200
1735576800000|2024-12-30 16:40:00|411|408|414|412|414|412|410|408|10500
1735577100000|2024-12-30 16:45:00|413|411|412|410|414|412|412|410|13200
1735577400000|2024-12-30 16:50:00|411|409|410|409|411|409|410|409|4400
1735577700000|2024-12-30 16:55:00|411|410|410|409|411|410|410|409|4700
1735578000000|2024-12-30 17:00:00|411|410|410|409|412|410|410|409|8600
1735578300000|2024-12-30 17:05:00|411|410|408|406|411|410|407|406|3300
1735578600000|2024-12-30 17:10:00|409|407|410|408|410|408|409|407|500
1735578900000|2024-12-30 17:15:00|409|407|409|408|410|408|409|407|0
1735579200000|2024-12-30 17:20:00|410|409|410|408|411|409|410|408|4400
1735579500000|2024-12-30 17:25:00|411|409|411|409|411|409|410|408|400
1735579800000|2024-12-30 17:30:00|410|408|413|412|413|412|410|408|1600
1735580100000|2024-12-30 17:35:00|414|411|415|412|415|414|413|410|4600
1735580400000|2024-12-30 17:40:00|414|413|419|418|420|418|414|412|5900
1735580700000|2024-12-30 17:45:00|420|419|421|419|423|422|419|418|3800
1735581000000|2024-12-30 17:50:00|422|420|420|418|422|420|420|418|2800
1735581300000|2024-12-30 17:55:00|419|419|421|419|421|420|418|416|3600
1735581600000|2024-12-30 18:00:00|420|418|418|416|421|419|417|416|2900
1735581900000|2024-12-30 18:05:00|417|415|423|421|423|422|417|415|9800
1735582200000|2024-12-30 18:10:00|424|422|426|424|426|424|424|422|11600
1735582500000|2024-12-30 18:15:00|425|425|426|424|427|426|425|424|2300
1735582800000|2024-12-30 18:20:00|425|425|425|424|426|425|424|423|5300
1735583100000|2024-12-30 18:25:00|426|423|424|422|426|424|423|422|8400
1735583400000|2024-12-30 18:30:00|423||423||424||423||2100
1735583700000|2024-12-30 18:35:00|424|421|424|422|424|423|422|421|700
1735584000000|2024-12-30 18:40:00|423|423|425|423|425|424|423|421|1100
1735584300000|2024-12-30 18:45:00|424||425||425||424||800
1735584600000|2024-12-30 18:50:00|424|422|424|422|424|422|423|422|100
1735584900000|2024-12-30 18:55:00|423|421|424|423|424|423|423|421|900
1735585200000|2024-12-30 19:00:00|423|422|424|422|424|423|423|421|5400
1735585500000|2024-12-30 19:05:00|423|423|423|421|425|423|422|421|500
1735585800000|2024-12-30 19:10:00|422|420|422|420|423|420|422|420|3000
1735586100000|2024-12-30 19:15:00|423|421|423|421|423|421|423|421|100
1735586400000|2024-12-30 19:20:00|424|422|419|417|425|424|418|417|2200
1735586700000|2024-12-30 19:25:00|421|419|421|419|422|421|421|419|6200
1735587000000|2024-12-30 19:30:00|422|420|422|420|423|421|422|420|1100
1735587300000|2024-12-30 19:35:00|421|421|422|420|423|421|421|419|10500
1735587600000|2024-12-30 19:40:00|423|421|423|421|423|421|422|420|0
1735587900000|2024-12-30 19:45:00|422|420|422|420|423|421|422|420|0
1735588200000|2024-12-30 19:50:00||421||420||421||420|0
1735588500000|2024-12-30 19:55:00|||||||||500
1735589100000|2024-12-30 20:05:00|421||421||422||421||900
1735589400000|2024-12-30 20:10:00|422|422|424|423|424|423|421|422|11900
1735589700000|2024-12-30 20:15:00|425|422|425|424|425|424|425|422|2300
1735590000000|2024-12-30 20:20:00|426|425|426|425|426|425|426|425|3400
1735590300000|2024-12-30 20:25:00|424|424|423|422|424|425|423|422|2500
1735590600000|2024-12-30 20:30:00|||||||||1000
1735590900000|2024-12-30 20:35:00|422|421|421|420|422|421|421|420|1700
1735591200000|2024-12-30 20:40:00|420|419|420|419|422|420|420|419|13700
1735591500000|2024-12-30 20:45:00|422|421|422|421|423|421|422|421|10000
1735591800000|2024-12-30 20:50:00|423|422|422|420|423|422|422|420|12500
1735592100000|2024-12-30 20:55:00|421|419|422|417|422|419|418|417|11300
1735655400000|2024-12-31 14:30:00|431|426|426|423|433|430|425|423|6300
1735655700000|2024-12-31 14:35:00|427|424|420|418|427|424|419|418|6100
1735656000000|2024-12-31 14:40:00|421|419|424|423|426|424|420|419|1800
1735656300000|2024-12-31 14:45:00|425|424|426|424|428|426|425|423|2500
1735656600000|2024-12-31 14:50:00|425|423|423|421|426|423|421|420|5900
1735656900000|2024-12-31 14:55:00|422|422|422|421|423|422|421|420|3700
1735657200000|2024-12-31 15:00:00|421|420|420|418|423|420|419|418|2400
1735657500000|2024-12-31 15:05:00|419|417|417|415|420|418|417|415|3700
1735657800000|2024-12-31 15:10:00|418|416|419|417|419|417|416|415|200
1735658100000|2024-12-31 15:15:00|420|418|419|417|420|418|418|417|800
1735658400000|2024-12-31 15:20:00|418|416|420|418|422|419|418|416|1100
1735658700000|2024-12-31 15:25:00|419|419|419|417|420|419|419|417|11000
1735659000000|2024-12-31 15:30:00|420|418|420|417|422|420|419|417|3000
1735659300000|2024-12-31 15:35:00|419|418|418|417|420|419|418|416|2300
1735659600000|2024-12-31 15:40:00|417|416|417|415|417|416|416|415|6900
1735659900000|2024-12-31 15:45:00|416|414|415|413|417|414|415|413|2100
1735660200000|2024-12-31 15:50:00|414|414|415|414|415|414|414|413|3300
1735660500000|2024-12-31 15:55:00|414|413|413|412|415|413|413|412|1400
1735660800000|2024-12-31 16:00:00|414|411|412|410|414|411|412|410|2600
1735661100000|2024-12-31 16:05:00|413|411|413|411|413|411|412|410|300
1735661400000|2024-12-31 16:10:00|412|410|412|411|413|411|411|410|1000
1735661700000|2024-12-31 16:15:00|413|410|410|408|413|411|410|408|10200
1735662000000|2024-12-31 16:20:00|409|407|409|407|410|408|407|406|9500
1735662300000|2024-12-31 16:25:00|410|408|409|407|410|408|408|407|8100
1735662600000|2024-12-31 16:30:00|408|406|407|405|408|407|406|405|7800
1735662900000|2024-12-31 16:35:00|408|406|408|406|409|407|407|405|2400
1735663200000|2024-12-31 16:40:00|407|407|409|407|409|408|407|406|1600
1735663500000|2024-12-31 16:45:00|408|408|409|408|409|408|408|408|200
1735663800000|2024-12-31 16:50:00|410|409|410|408|410|409|410|408|500
1735664100000|2024-12-31 16:55:00|411|409|412|410|412|410|411|408|6200
1735664400000|2024-12-31 17:00:00|411|409|414|412|415|413|410|409|5300
1735664700000|2024-12-31 17:05:00|413|411|414|412|414|412|413|411|700
1735665000000|2024-12-31 17:10:00|413|411|414|412|414|413|413|411|0
1735665300000|2024-12-31 17:15:00|413|411|413|411|414|412|413|411|2200
1735665600000|2024-12-31 17:20:00|412|412|411|409|412|412|411|409|2700
1735665900000|2024-12-31 17:25:00|410|410|410|408|410|410|409|408|1300
1735666200000|2024-12-31 17:30:00|409||409||409||409||1500
1735666500000|2024-12-31 17:35:00|408|407|407|405|408|407|407|405|3200
1735666800000|2024-12-31 17:40:00|408|406|409|407|409|407|408|406|1700
1735667100000|2024-12-31 17:45:00|410||409||410||409||0
1735667400000|2024-12-31 17:50:00|410|408|413|410|413|411|409|408|1400
1735667700000|2024-12-31 17:55:00|412|411|414|411|414|412|412|410|1800
1735668000000|2024-12-31 18:00:00|413|412|413|411|414|412|412|410|1100
1735668300000|2024-12-31 18:05:00|412|412|413|412|414|412|412|411|1500
1735668600000|2024-12-31 18:10:00|412|411|412|411|412|412|412|411|4400
1735668900000|2024-12-31 18:15:00|413||413||413||412||0
1735669200000|2024-12-31 18:20:00|412|410|410|408|413|410|409|408|1300
1735669500000|2024-12-31 18:25:00|409|409|410|408|411|409|409|408|2500
1735669800000|2024-12-31 18:30:00|409|409|411|409|411|409|409|408|300
1735670100000|2024-12-31 18:35:00|410|408|409|407|411|409|408|407|500
1735670400000|2024-12-31 18:40:00|410|408|409|407|410|408|408|407|0
1735670700000|2024-12-31 18:45:00|408|408|409|408|409|408|408|408|8700
1735671000000|2024-12-31 18:50:00|410|407|409|407|410|407|409|407|1500
1735671300000|2024-12-31 18:55:00|408|408|409|407|409|408|408|407|2100
1735671600000|2024-12-31 19:00:00|408|408|407|406|408|408|407|405|1800
1735671900000|2024-12-31 19:05:00|408|407|409|407|410|408|408|406|200
1735672200000|2024-12-31 19:10:00|410|408|411|409|411|409|409|408|500
1735672500000|2024-12-31 19:15:00|410|410|410|408|410|410|410|408|2500
1735672800000|2024-12-31 19:20:00|409|407|409|407|409|408|409|407|2700
1735673100000|2024-12-31 19:25:00|||||||||100
1735673400000|2024-12-31 19:30:00|408|406|408|406|408|406|408|406|4100
1735674000000|2024-12-31 19:40:00|407|405|408|406|408|406|407|405|2300
1735674300000|2024-12-31 19:45:00||407||407||407||407|2500
1735674600000|2024-12-31 19:50:00|409|408|410|408|410|408|409|407|300
1735674900000|2024-12-31 19:55:00|409|409|411|409|411|409|409|408|2400
1735675200000|2024-12-31 20:00:00|412|410|412|410|412|411|412|410|0
1735675500000|2024-12-31 20:05:00|413|411|413|411|413|412|413|410|900
1735675800000|2024-12-31 20:10:00|412|412|412|410|412|412|412|410|4000
1735676100000|2024-12-31 20:15:00|413|411|413|412|413|412|413|410|2800
1735676400000|2024-12-31 20:20:00|415|411|414|413|415|414|414|411|7800
1735676700000|2024-12-31 20:25:00|415|414|415|413|416|414|414|413|4200
1735677000000|2024-12-31 20:30:00|414|412|414|412|414|412|414|412|100
1735677300000|2024-12-31 20:35:00|413|411|413|411|413|412|413|411|4900
1735677600000|2024-12-31 20:40:00|412|412|415|414|415|414|412|411|6200
1735677900000|2024-12-31 20:45:00|414|413|414|413|415|413|414|412|2700
1735678200000|2024-12-31 20:50:00|413|412|412|411|413|413|412|411|4900
1735678500000|2024-12-31 20:55:00|411|410|413|411|413|411|411|410|2700
1735828200000|2025-01-02 14:30:00|428|425|436|433|439|437|425|421|36100
1735828500000|2025-01-02 14:35:00|435|434|434|431|435|434|426|424|14000
1735828800000|2025-01-02 14:40:00|435|432|445|443|446|444|434|432|19200
1735829100000|2025-01-02 14:45:00|446|444|455|453|455|453|446|444|17400
1735829400000|2025-01-02 14:50:00|456|454|454|452|458|456|454|452|14300
1735829700000|2025-01-02 14:55:00|455|451|450|448|455|453|449|447|10900
1735830000000|2025-01-02 15:00:00|449|447|451|449|451|449|447|445|5000
1735830300000|2025-01-02 15:05:00|450|448|445|444|451|448|444|442|4700
1735830600000|2025-01-02 15:10:00|446|443|447|445|449|447|443|441|10400
1735830900000|2025-01-02 15:15:00|448|446|444|442|448|446|444|442|4900
1735831200000|2025-01-02 15:20:00|443|441|439|438|444|441|438|436|8500
1735831500000|2025-01-02 15:25:00|441|439|442|440|445|443|441|439|8200
1735831800000|2025-01-02 15:30:00|441|441|440|438|443|441|439|438|3100
1735832100000|2025-01-02 15:35:00|439|437|438|436|440|438|437|436|2200
1735832400000|2025-01-02 15:40:00|439|437|437|435|441|439|436|434|5300
1735832700000|2025-01-02 15:45:00|438|436|441|439|441|439|433|431|17800
1735833000000|2025-01-02 15:50:00|440|438|440|438|441|439|437|435|3300
1735833300000|2025-01-02 15:55:00|441|439|439|437|441|439|437|435|3700
1735833600000|2025-01-02 16:00:00|440|438|437|435|440|438|436|435|2700
1735833900000|2025-01-02 16:05:00|436|436|440|438|440|439|436|435|2900
1735834200000|2025-01-02 16:10:00|439|437|438|435|439|437|437|435|3700
1735834500000|2025-01-02 16:15:00|437|436|439|437|439|437|436|435|400
1735834800000|2025-01-02 16:20:00|438|438|442|440|442|440|437|435|5500
1735835100000|2025-01-02 16:25:00|441|438|442|440|442|441|441|438|3500
1735835400000|2025-01-02 16:30:00|443|441|444|443|444|443|442|440|12800
1735835700000|2025-01-02 16:35:00|445|444|449|447|449|447|445|444|4400
1735836000000|2025-01-02 16:40:00|448|446|448|446|449|447|446|445|2100
1735836300000|2025-01-02 16:45:00|447|447|451|450|451|450|447|446|4600
1735836600000|2025-01-02 16:50:00|452|451|450|448|453|451|450|448|1500
1735836900000|2025-01-02 16:55:00|451|449|450|448|451|449|449|447|800
1735837200000|2025-01-02 17:00:00|449|447|449|447|449|448|446|445|6300
1735837500000|2025-01-02 17:05:00|448|448|448|446|449|448|446|445|1800
1735837800000|2025-01-02 17:10:00|449|447|453|450|453|452|449|447|6200
1735838100000|2025-01-02 17:15:00|452|451|452|450|453|451|451|450|0
1735838400000|2025-01-02 17:20:00|451|449|452|450|452|450|449|448|8900
1735838700000|2025-01-02 17:25:00|451|449|444|442|452|450|443|441|2400
1735839000000|2025-01-02 17:30:00|443|440|442|440|444|441|441|440|3300
1735839300000|2025-01-02 17:35:00|441|441|440|438|442|441|439|438|4500
1735839600000|2025-01-02 17:40:00|439|436|439|437|440|439|438|436|13000
1735839900000|2025-01-02 17:45:00|438|436|437|435|439|437|437|435|5800
1735840200000|2025-01-02 17:50:00|436|436|438|436|440|438|436|435|4500
1735840500000|2025-01-02 17:55:00|439|437|439|437|439|437|437|436|3800
1735840800000|2025-01-02 18:00:00|438|438|435|433|439|438|434|433|5100
1735841100000|2025-01-02 18:05:00|434|434|442|440|442|440|434|434|9200
1735841400000|2025-01-02 18:10:00|441|439|438|437|442|439|438|436|1800
1735841700000|2025-01-02 18:15:00|439|435|436|435|439|436|436|435|5200
1735842000000|2025-01-02 18:20:00|437|436|435|433|438|436|435|433|5900
1735842300000|2025-01-02 18:25:00|436|434|436|434|437|435|435|434|600
1735842600000|2025-01-02 18:30:00|435|433|435|433|435|434|434|433|8400
1735842900000|2025-01-02 18:35:00|434|434|436|434|437|435|434|433|4600
1735843200000|2025-01-02 18:40:00|435|433|436|435|437|435|434|433|1400
1735843500000|2025-01-02 18:45:00|437|434|436|435|438|436|436|434|500
1735843800000|2025-01-02 18:50:00|435|434|435|434|435|434|435|433|5100
1735844100000|2025-01-02 18:55:00|436|435|438|436|438|436|435|434|300
1735844400000|2025-01-02 19:00:00|437|435|439|437|440|437|436|435|7300
1735844700000|2025-01-02 19:05:00|438|436|437|436|439|437|437|436|900
1735845000000|2025-01-02 19:10:00|438||438||438||437||300
1735845300000|2025-01-02 19:15:00|437||437||438||437||100
1735845600000|2025-01-02 19:20:00|438|435|438|436|439|437|437|435|600
1735845900000|2025-01-02 19:25:00|440|437|437|435|440|438|437|435|2900
1735846200000|2025-01-02 19:30:00|436|436|435|434|438|436|435|433|3900
1735846500000|2025-01-02 19:35:00|436|433|435|433|436|434|435|433|3800
1735846800000|2025-01-02 19:40:00|434|434|437|435|437|435|434|433|5100
1735847100000|2025-01-02 19:45:00|436|436|438|436|439|437|436|435|1300
1735847400000|2025-01-02 19:50:00|439|437|439|437|441|439|438|436|1800
1735847700000|2025-01-02 19:55:00|438|436|437|435|439|437|437|435|1300
1735848000000|2025-01-02 20:00:00|438|436|438|437|438|437|437|435|1400
1735848300000|2025-01-02 20:05:00|439|436|438|436|439|436|437|436|1500
1735848600000|2025-01-02 20:10:00|437|437|440|438|440|438|437|437|1500
1735848900000|2025-01-02 20:15:00|439||440||440||439||0
1735849200000|2025-01-02 20:20:00|439|439|440|438|440|439|439|438|1100
1735849500000|2025-01-02 20:25:00|439|439|440|439|441|439|439|439|1000
1735849800000|2025-01-02 20:30:00|441|440|441|439|443|441|440|439|8400
1735850100000|2025-01-02 20:35:00|440|438|439|438|441|439|439|438|1400
1735850400000|2025-01-02 20:40:00|440|437|438|436|440|437|438|436|400
1735850700000|2025-01-02 20:45:00|437|435|440|439|440|439|437|435|6600
1735851000000|2025-01-02 20:50:00|441|440|443|442|443|442|441|440|2100
1735851300000|2025-01-02 20:55:00|444|443|444|443|445|443|444|443|4200
1735914600000|2025-01-03 14:30:00|446|445|451|448|453|450|440|438|15700
1735914900000|2025-01-03 14:35:00|450|447|451|449|452|450|448|445|10100
1735915200000|2025-01-03 14:40:00|452|450|458|457|458|457|452|449|7500
1735915500000|2025-01-03 14:45:00|459|458|455|453|460|458|449|447|23000
1735915800000|2025-01-03 14:50:00|454|452|459|456|459|458|453|451|21300
1735916100000|2025-01-03 14:55:00|460|457|463|462|463|462|459|457|11200
1735916400000|2025-01-03 15:00:00|462|461|462|460|462|462|457|455|6600
1735916700000|2025-01-03 15:05:00|464|461|464|461|464|463|461|459|9000
1735917000000|2025-01-03 15:10:00|465|462|463|461|466|464|462|460|15600
1735917300000|2025-01-03 15:15:00|464|462|456|453|464|462|455|453|3400
1735917600000|2025-01-03 15:20:00|455|454|462|460|462|460|452|450|13700
1735917900000|2025-01-03 15:25:00|463|461|469|466|470|467|462|460|5200
1735918200000|2025-01-03 15:30:00|468|465|467|465|468|467|465|463|7900
1735918500000|2025-01-03 15:35:00|468|466|469|467|469|468|466|464|9800
1735918800000|2025-01-03 15:40:00|468|468|470|467|472|470|468|467|7100
1735919100000|2025-01-03 15:45:00|469|468|466|464|469|469|466|464|2300
1735919400000|2025-01-03 15:50:00|465|465|466|464|467|466|465|464|8800
1735919700000|2025-01-03 15:55:00|465|465|470|468|471|469|465|463|9200
1735920000000|2025-01-03 16:00:00|469|469|475|472|475|473|469|468|12300
1735920300000|2025-01-03 16:05:00|474|473|470|469|474|473|470|468|7300
1735920600000|2025-01-03 16:10:00|471|470|475|472|475|472|470|468|11600
1735920900000|2025-01-03 16:15:00|474|473|473|471|475|473|472|471|11800
1735921200000|2025-01-03 16:20:00|472|472|476|473|478|476|471|470|8300
1735921500000|2025-01-03 16:25:00|475|474|473|472|476|474|471|470|15400
1735921800000|2025-01-03 16:30:00|474|473|475|473|475|474|473|471|4100
1735922100000|2025-01-03 16:35:00|474|472|474|472|475|473|473|471|1300
1735922400000|2025-01-03 16:40:00|473|471|474|471|474|472|472|471|2500
1735922700000|2025-01-03 16:45:00|473|472|471|469|474|472|470|468|3800
1735923000000|2025-01-03 16:50:00|470|468|470|468|471|469|470|468|1300
1735923300000|2025-01-03 16:55:00||469||469||469||468|1500
1735923600000|2025-01-03 17:00:00|471|470|474|473|474|473|470|469|2700
1735923900000|2025-01-03 17:05:00|473|472|473|472|474|472|473|472|3000
1735924200000|2025-01-03 17:10:00|472|471|473|471|473|472|472|470|3600
1735924500000|2025-01-03 17:15:00|474|472|478|476|478|477|474|472|3700
1735924800000|2025-01-03 17:20:00|479|477|479|478|479|478|478|476|2900
1735925100000|2025-01-03 17:25:00|478|477|478|476|479|478|478|476|3000
1735925400000|2025-01-03 17:30:00|479|477|479|478|479|478|478|476|700
1735925700000|2025-01-03 17:35:00|478|477|479|476|479|477|477|475|4300
1735926000000|2025-01-03 17:40:00|478|475|475|473|478|475|474|473|7100
1735926300000|2025-01-03 17:45:00|474|472|474|472|474|472|472|470|3900
1735926600000|2025-01-03 17:50:00|473|470|470|469|473|470|470|469|800
1735926900000|2025-01-03 17:55:00|471|470|471|470|471|470|471|469|500
1735927200000|2025-01-03 18:00:00|472|469|473|472|473|472|472|469|2600
1735927500000|2025-01-03 18:05:00|474|473|473|471|474|473|473|471|400
1735927800000|2025-01-03 18:10:00|474|472|474|473|474|473|474|471|3200
1735928100000|2025-01-03 18:15:00|473|472|474|472|474|473|473|472|1900
1735928400000|2025-01-03 18:20:00|473|473|475|473|476|474|473|473|1300
1735928700000|2025-01-03 18:25:00|476|474|476|474|476|475|476|473|1600
1735929000000|2025-01-03 18:30:00|477|475|476|474|477|476|476|474|1300
1735929300000|2025-01-03 18:35:00|477|475|480|478|480|479|476|474|8200
1735929600000|2025-01-03 18:40:00|481|479|478|476|481|480|478|476|4400
1735929900000|2025-01-03 18:45:00|477|477|479|477|479|477|477|476|900
1735930200000|2025-01-03 18:50:00|478|476|477|475|479|476|476|474|2100
1735930500000|2025-01-03 18:55:00|476|474|478|477|478|477|476|474|4500
1735930800000|2025-01-03 19:00:00|477|476|480|478|480|478|477|476|1200
1735931100000|2025-01-03 19:05:00|481|479|480|478|482|481|480|478|3200
1735931400000|2025-01-03 19:10:00|481|479|481|480|482|480|480|478|1900
1735931700000|2025-01-03 19:15:00|482|479|480|478|482|479|480|478|300
1735932000000|2025-01-03 19:20:00|481|479|479|478|481|479|479|478|1800
1735932300000|2025-01-03 19:25:00|478|476|479|477|480|478|477|476|2000
1735932600000|2025-01-03 19:30:00|480|478|479|478|480|478|479|477|1300
1735932900000|2025-01-03 19:35:00|480|477|479|477|480|478|478|477|1100
1735933200000|2025-01-03 19:40:00|478|476|477|476|479|476|477|476|1200
1735933500000|2025-01-03 19:45:00|||||||||1300
1735933800000|2025-01-03 19:50:00|478|477|479|478|479|478|478|476|3000
1735934100000|2025-01-03 19:55:00|478|477|480|478|480|478|478|476|1500
1735934400000|2025-01-03 20:00:00|479|477|478|477|479|477|478|477|1500
1735934700000|2025-01-03 20:05:00|477|476|477|475|477|476|476|475|1700
1735935000000|2025-01-03 20:10:00|476|476|480|479|480|479|476|475|5700
1735935300000|2025-01-03 20:15:00|481|480|481|480|481|480|481|480|3200
1735935600000|2025-01-03 20:20:00|482|481|482|481|482|481|482|481|1700
1735935900000|2025-01-03 20:25:00|483|480|483|481|483|481|483|480|2800
1735936200000|2025-01-03 20:30:00|482|480|482|480|483|480|481|479|5500
1735936500000|2025-01-03 20:35:00|481|481|481|479|483|481|481|479|4600
1735936800000|2025-01-03 20:40:00|480|478|479|477|481|479|478|477|1900
1735937100000|2025-01-03 20:45:00|480|478|479|478|481|479|479|478|2300
1735937400000|2025-01-03 20:50:00|480|479|481|480|481|480|480|479|7800
1735937700000|2025-01-03 20:55:00|480|479|480|478|480|479|479|478|13500
1736173800000|2025-01-06 14:30:00|498|495|476|473|498|495|470|466|29400
1736174100000|2025-01-06 14:35:00|475|474|477|475|479|477|473|472|12500
1736174400000|2025-01-06 14:40:00|476|474|476|474|483|480|476|474|9100
1736174700000|2025-01-06 14:45:00|477|475|484|481|485|483|477|475|4100
1736175000000|2025-01-06 14:50:00|483|482|485|483|485|483|482|480|6800
1736175300000|2025-01-06 14:55:00|486|484|485|482|488|486|484|482|14500
1736175600000|2025-01-06 15:00:00|487|483|484|481|487|485|482|480|12800
1736175900000|2025-01-06 15:05:00|483|480|484|483|486|484|480|478|9000
1736176200000|2025-01-06 15:10:00|485|484|487|484|487|486|481|479|23800
1736176500000|2025-01-06 15:15:00|486|485|484|482|487|486|483|480|6700
1736176800000|2025-01-06 15:20:00|486|483|488|486|488|486|486|482|3200
1736177100000|2025-01-06 15:25:00|489|487|488|486|490|488|488|486|3800
1736177400000|2025-01-06 15:30:00|490|487|492|490|493|491|487|486|10400
1736177700000|2025-01-06 15:35:00|490|488|488|486|492|491|488|486|9200
1736178000000|2025-01-06 15:40:00|487|487|496|494|496|494|487|486|5900
1736178300000|2025-01-06 15:45:00|495|495|489|487|495|495|489|486|7400
1736178600000|2025-01-06 15:50:00|490|488|493|491|493|491|490|488|9700
1736178900000|2025-01-06 15:55:00|492|490|490|489|493|491|490|487|2800
1736179200000|2025-01-06 16:00:00|491|488|491|488|492|490|490|488|1900
1736179500000|2025-01-06 16:05:00|490|489|498|495|498|496|490|489|6000
1736179800000|2025-01-06 16:10:00|497|496|496|493|498|497|496|493|12200
1736180100000|2025-01-06 16:15:00|495|492|491|489|495|492|491|488|700
1736180400000|2025-01-06 16:20:00|492|490|493|491|493|492|492|489|3300
1736180700000|2025-01-06 16:25:00|491|490|493|492|494|492|491|489|2000
1736181000000|2025-01-06 16:30:00|494|494|496|494|497|495|494|493|3200
1736181300000|2025-01-06 16:35:00|495|493|492|490|495|493|492|490|5900
1736181600000|2025-01-06 16:40:00|493|491|490|487|493|491|490|487|4800
1736181900000|2025-01-06 16:45:00|489|488|488|487|489|488|487|485|5500
1736182200000|2025-01-06 16:50:00|490|488|492|490|493|491|490|488|9200
1736182500000|2025-01-06 16:55:00|493|491|494|493|494|493|493|491|6100
1736182800000|2025-01-06 17:00:00|493|492|494|492|494|493|493|491|3600
1736183100000|2025-01-06 17:05:00|493|493|496|495|497|495|493|492|1800
1736183400000|2025-01-06 17:10:00|495|494|494|492|495|495|494|492|9700
1736183700000|2025-01-06 17:15:00|495|493|494|492|495|493|494|492|1600
1736184000000|2025-01-06 17:20:00|495||494||495||494||400
1736184300000|2025-01-06 17:25:00|495|493|492|490|495|493|492|490|1900
1736184600000|2025-01-06 17:30:00|491|489|492|491|492|491|490|488|2000
1736184900000|2025-01-06 17:35:00|493|490|492|491|493|491|492|490|1500
1736185200000|2025-01-06 17:40:00|491|490|489|487|491|490|488|487|5200
1736185500000|2025-01-06 17:45:00|488|488|493|491|494|492|488|488|5800
1736185800000|2025-01-06 17:50:00|492|490|497|495|497|496|492|490|10300
1736186100000|2025-01-06 17:55:00|496|494|498|496|498|497|495|493|5700
1736186400000|2025-01-06 18:00:00|497|497|499|497|499|498|497|495|11400
1736186700000|2025-01-06 18:05:00|498|495|500|498|500|498|497|495|4800
1736187000000|2025-01-06 18:10:00|499|497|498|496|500|497|498|496|1000
1736187300000|2025-01-06 18:15:00|499|497|499|498|499|498|498|496|1000
1736187600000|2025-01-06 18:20:00|500|497|502|500|502|501|500|497|6700
1736187900000|2025-01-06 18:25:00|501|499|498|496|501|500|498|496|5300
1736188200000|2025-01-06 18:30:00|497|497|495|493|497|497|495|493|2700
1736188500000|2025-01-06 18:35:00|494|494|496|493|497|495|494|493|1400
1736188800000|2025-01-06 18:40:00|497|494|496|494|498|495|495|493|2700
1736189100000|2025-01-06 18:45:00|495|493|496|493|497|495|495|493|5600
1736189400000|2025-01-06 18:50:00|495|494|495|494|497|495|495|493|1700
1736189700000|2025-01-06 18:55:00|497|495|493|492|497|495|493|492|800
1736190000000|2025-01-06 19:00:00|492|491|491|489|493|491|490|488|2400
1736190300000|2025-01-06 19:05:00|490|488|492|490|492|490|490|488|3700
1736190600000|2025-01-06 19:10:00|491|489|492|489|492|490|491|489|1200
1736190900000|2025-01-06 19:15:00|491|490|491|490|491|490|491|489|1100
1736191200000|2025-01-06 19:20:00|492|491|493|490|493|492|492|490|1400
1736191500000|2025-01-06 19:25:00|492|491|493|491|494|492|492|490|400
1736191800000|2025-01-06 19:30:00|492|490|491|489|493|491|490|488|1500
1736192100000|2025-01-06 19:35:00|492|488|490|488|492|488|490|488|1500
1736192400000|2025-01-06 19:40:00|489||490||490||489||600
1736192700000|2025-01-06 19:45:00|492|489|492|490|492|490|491|489|1500
1736193000000|2025-01-06 19:50:00|491|489|490|488|491|489|490|488|700
1736193300000|2025-01-06 19:55:00|489|487|486|485|489|487|486|485|3700
1736193600000|2025-01-06 20:00:00|485|484|484|483|486|484|484|483|6700
1736193900000|2025-01-06 20:05:00|485|484|487|485|487|485|484|483|2400
1736194200000|2025-01-06 20:10:00|486|484|486|485|487|485|485|484|100
1736194500000|2025-01-06 20:15:00|487|486|487|485|487|486|487|485|200
1736194800000|2025-01-06 20:20:00|||||||||500
1736195100000|2025-01-06 20:25:00|486|486|487|485|487|486|484|482|3900
1736195400000|2025-01-06 20:30:00|485|483|482|481|485|484|482|481|16700
1736195700000|2025-01-06 20:35:00|483|482|483|482|483|482|482|480|4900
1736196000000|2025-01-06 20:40:00|482|481|481|479|482|481|480|479|4500
1736196300000|2025-01-06 20:45:00|480|480|479|477|484|482|479|477|17300
1736196600000|2025-01-06 20:50:00|481|478|481|480|481|480|480|477|8900
1736196900000|2025-01-06 20:55:00|480|479|481|479|481|480|480|479|8900
1736260200000|2025-01-07 14:30:00|476|473|474|471|477|473|465|462|8300
1736260500000|2025-01-07 14:35:00|473|472|473|470|474|472|470|466|10000
1736260800000|2025-01-07 14:40:00|474|471|478|477|480|478|474|470|4000
1736261100000|2025-01-07 14:45:00|480|478|479|477|484|482|479|477|6800
1736261400000|2025-01-07 14:50:00|478|476|477|474|480|478|474|472|9000
1736261700000|2025-01-07 14:55:00|476|475|469|467|477|475|469|466|13900
1736262000000|2025-01-07 15:00:00|468|465|462|459|470|468|461|459|15400
1736262300000|2025-01-07 15:05:00|461|458|459|457|463|461|459|457|10400
1736262600000|2025-01-07 15:10:00|458|456|458|456|462|460|457|456|9500
1736262900000|2025-01-07 15:15:00|457|455|455|452|458|455|453|451|10600
1736263200000|2025-01-07 15:20:00|456|454|455|454|457|455|454|452|5900
1736263500000|2025-01-07 15:25:00|456|455|456|453|458|457|455|453|3200
1736263800000|2025-01-07 15:30:00|458|454|454|452|458|455|454|452|4400
1736264100000|2025-01-07 15:35:00|455|453|452|451|456|453|452|451|4100
1736264400000|2025-01-07 15:40:00|453|450|454|451|455|453|450|449|10000
1736264700000|2025-01-07 15:45:00|453|450|456|454|456|455|451|449|5900
1736265000000|2025-01-07 15:50:00|457|455|459|457|460|457|457|454|5900
1736265300000|2025-01-07 15:55:00|461|459|467|465|467|465|461|457|15000
1736265600000|2025-01-07 16:00:00|468|464|465|463|468|465|464|461|2600
1736265900000|2025-01-07 16:05:00|464|462|466|463|466|464|464|462|2800
1736266200000|2025-01-07 16:10:00|465|464|467|465|467|466|465|464|8100
1736266500000|2025-01-07 16:15:00|468|466|468|466|469|467|467|465|100
1736266800000|2025-01-07 16:20:00|467|467|468|466|469|467|467|465|2100
1736267100000|2025-01-07 16:25:00|469|467|470|468|470|469|468|465|3800
1736267400000|2025-01-07 16:30:00|469|467|469|467|470|468|468|466|1600
1736267700000|2025-01-07 16:35:00|468|466|472|470|472|471|465|463|5900
1736268000000|2025-01-07 16:40:00|474|471|473|470|475|472|472|470|2400
1736268300000|2025-01-07 16:45:00|472|471|472|471|473|471|472|471|3200
1736268600000|2025-01-07 16:50:00|473|470|468|466|473|470|468|466|2100
1736268900000|2025-01-07 16:55:00|469|467|469|466|470|468|468|466|200
1736269200000|2025-01-07 17:00:00|468|467|465|463|468|467|465|463|4700
1736269500000|2025-01-07 17:05:00|464|462|465|463|465|463|463|461|10700
1736269800000|2025-01-07 17:10:00|464|462|466|463|466|464|464|461|100
1736270100000|2025-01-07 17:15:00|465|464|466|464|466|464|465|463|300
1736270400000|2025-01-07 17:20:00|465|463|462|460|465|463|462|460|1500
1736270700000|2025-01-07 17:25:00||461||460||461||460|600
1736271000000|2025-01-07 17:30:00|464|461|464|462|465|462|463|461|200
1736271300000|2025-01-07 17:35:00|463|461|461|460|463|461|460|458|3200
1736271600000|2025-01-07 17:40:00|463|461|462|460|464|462|462|459|1600
1736271900000|2025-01-07 17:45:00|460|459|461|459|462|459|460|458|6000
1736272200000|2025-01-07 17:50:00|460|458|463|461|464|461|459|457|1100
1736272500000|2025-01-07 17:55:00|464|462|464|462|464|462|464|461|100
1736272800000|2025-01-07 18:00:00||463||462||463||462|500
1736273100000|2025-01-07 18:05:00||463||463||463||462|600
1736273400000|2025-01-07 18:10:00|465|464|466|464|466|464|464|462|1900
1736273700000|2025-01-07 18:15:00|465|463|463|462|465|463|463|462|1000
1736274000000|2025-01-07 18:20:00|465|463|465|462|466|464|465|462|2200
1736274300000|2025-01-07 18:25:00||463||462||463||462|200
1736274600000|2025-01-07 18:30:00|463|460|461|459|463|461|460|458|1200
1736274900000|2025-01-07 18:35:00|460|458|458|456|461|458|458|456|300
1736275200000|2025-01-07 18:40:00|456|455|456|454|457|455|454|453|4700
1736275500000|2025-01-07 18:45:00|455|455|456|454|456|455|455|454|2800
1736275800000|2025-01-07 18:50:00|455|455|454|452|456|455|454|452|7400
1736276100000|2025-01-07 18:55:00|455|453|454|453|455|454|454|452|1200
1736276400000|2025-01-07 19:00:00|455|454|456|454|456|454|455|453|800
1736276700000|2025-01-07 19:05:00|455|453|456|454|456|454|454|453|500
1736277000000|2025-01-07 19:10:00|458|456|458|456|458|456|457|455|5700
1736277300000|2025-01-07 19:15:00|457|455|456|454|457|455|455|454|5300
1736277600000|2025-01-07 19:20:00|455|453|454|452|456|453|454|452|2800
1736277900000|2025-01-07 19:25:00||453||453||453||453|400
1736278200000|2025-01-07 19:30:00|456|454|455|453|456|454|454|453|1000
1736278500000|2025-01-07 19:35:00|454|452|453|452|455|452|453|452|1100
1736278800000|2025-01-07 19:40:00|452|451|453|452|453|452|452|451|3400
1736279100000|2025-01-07 19:45:00|452|451|451|449|453|452|450|449|2900
1736279400000|2025-01-07 19:50:00|452|450|452|450|452|450|452|450|300
1736279700000|2025-01-07 19:55:00|451|449|451|450|451|450|451|449|1400
1736280000000|2025-01-07 20:00:00|450|449|450|448|450|449|448|447|12900
1736280300000|2025-01-07 20:05:00|449|449|450|448|452|449|449|448|200
1736280600000|2025-01-07 20:10:00|448|446|448|446|448|447|448|446|1800
1736280900000|2025-01-07 20:15:00|446|445|447|446|448|446|446|445|8600
1736281200000|2025-01-07 20:20:00|448|445|447|446|448|446|447|445|1300
1736281500000|2025-01-07 20:25:00||445||445||446||445|2800
1736281800000|2025-01-07 20:30:00||446||446||446||446|2300
1736282100000|2025-01-07 20:35:00|446|445|447|446|447|446|445|444|7900
1736282400000|2025-01-07 20:40:00|448|447|448|446|449|447|448|446|3300
1736282700000|2025-01-07 20:45:00|450|447|450|448|450|448|450|446|5900
1736283000000|2025-01-07 20:50:00|449|447|450|449|450|449|449|447|7100
1736283300000|2025-01-07 20:55:00|449|448|453|450|453|450|449|447|7600
1736346600000|2025-01-08 14:30:00|442|433|443|439|444|441|437|433|7400
1736346900000|2025-01-08 14:35:00|444|440|435|432|444|440|434|431|10800
1736347200000|2025-01-08 14:40:00|434|431|437|435|437|435|430|428|4500
1736347500000|2025-01-08 14:45:00|436|436|434|432|436|436|432|430|2500
1736347800000|2025-01-08 14:50:00|435|433|431|429|435|433|430|429|4000
1736348100000|2025-01-08 14:55:00|432|430|431|429|434|431|429|428|5600
1736348400000|2025-01-08 15:00:00|430|430|435|433|436|434|430|430|11000
1736348700000|2025-01-08 15:05:00|436|432|436|434|437|435|435|432|6800
1736349000000|2025-01-08 15:10:00|434|433|429|428|434|433|429|428|7400
1736349300000|2025-01-08 15:15:00|430|427|432|430|432|430|427|426|7700
1736349600000|2025-01-08 15:20:00|431|429|430|428|432|429|429|427|2200
1736349900000|2025-01-08 15:25:00|432|430|433|431|433|432|432|429|2400
1736350200000|2025-01-08 15:30:00|435|432|435|433|435|433|435|432|2400
1736350500000|2025-01-08 15:35:00|436|434|435|432|439|438|435|432|15600
1736350800000|2025-01-08 15:40:00|436|433|435|434|436|434|435|433|200
1736351100000|2025-01-08 15:45:00|436|435|438|435|438|436|436|434|4000
1736351400000|2025-01-08 15:50:00|439|436|441|438|441|438|439|435|1800
1736351700000|2025-01-08 15:55:00|438|439|441|439|441|439|438|436|1400
1736352000000|2025-01-08 16:00:00|440|438|438|435|441|439|437|435|2000
1736352300000|2025-01-08 16:05:00|437|434|439|436|439|436|435|434|1600
1736352600000|2025-01-08 16:10:00|440|437|439|437|440|438|439|436|1900
1736352900000|2025-01-08 16:15:00|440|436|440|438|440|438|440|436|3800
1736353200000|2025-01-08 16:20:00|441|439|442|440|443|441|441|439|1300
1736353500000|2025-01-08 16:25:00|441|439|437|436|441|440|437|436|700
1736353800000|2025-01-08 16:30:00|438|437|439|437|439|438|438|436|1700
1736354100000|2025-01-08 16:35:00|440|438|440|438|441|439|440|437|500
1736354400000|2025-01-08 16:40:00||437||438||438||437|0
1736354700000|2025-01-08 16:45:00|439|437|439|436|440|438|438|436|1400
1736355000000|2025-01-08 16:50:00|438|437|440|437|440|438|438|436|1300
1736355300000|2025-01-08 16:55:00|439|438|440|437|440|438|439|437|200
1736355600000|2025-01-08 17:00:00|441|438|438|437|441|439|438|436|3000
1736355900000|2025-01-08 17:05:00|437|436|436|434|438|436|436|434|10800
1736356200000|2025-01-08 17:10:00|435|433|435|433|436|434|435|433|3100
1736356500000|2025-01-08 17:15:00|433|432|434|433|435|434|433|432|2500
1736356800000|2025-01-08 17:20:00|433|432|430|429|434|432|430|429|2800
1736357100000|2025-01-08 17:25:00|431|428|428|427|431|428|428|427|2200
1736357400000|2025-01-08 17:30:00|427|426|429|427|430|427|427|426|2900
1736357700000|2025-01-08 17:35:00|431|429|432|431|432|431|430|428|600
1736358000000|2025-01-08 17:40:00|433|430|433|432|434|432|433|430|2000
1736358300000|2025-01-08 17:45:00|434||433||434||433||800
1736358600000|2025-01-08 17:50:00|434|433|435|433|435|434|434|433|7100
1736358900000|2025-01-08 17:55:00|436|434|437|435|437|435|436|433|6900
1736359200000|2025-01-08 18:00:00|438|436|444|442|444|442|438|436|4900
1736359500000|2025-01-08 18:05:00|445|443|445|443|447|445|445|443|4900
1736359800000|2025-01-08 18:10:00|447|444|446|444|447|445|446|444|1800
1736360100000|2025-01-08 18:15:00|447|445|448|446|448|446|447|445|3300
1736360400000|2025-01-08 18:20:00|449|447|449|447|449|448|448|446|2400
1736360700000|2025-01-08 18:25:00|450|448|451|449|452|450|450|448|2700
1736361000000|2025-01-08 18:30:00|450|448|448|446|451|448|448|446|2900
1736361300000|2025-01-08 18:35:00|450|447|451|449|452|450|449|447|2600
1736361600000|2025-01-08 18:40:00|450|448|449|448|450|449|449|448|5300
1736361900000|2025-01-08 18:45:00|450|449|450|448|451|449|450|448|2000
1736362200000|2025-01-08 18:50:00|449|449|447|445|450|449|447|445|900
1736362500000|2025-01-08 18:55:00|448|446|450|448|451|449|448|445|4300
1736362800000|2025-01-08 19:00:00|451|449|451|449|451|449|451|448|600
1736363100000|2025-01-08 19:05:00|452|450|453|452|453|452|451|449|5800
1736363400000|2025-01-08 19:10:00|452|451|451|449|453|451|451|449|2100
1736363700000|2025-01-08 19:15:00|452|450|453|451|454|452|452|450|1900
1736364000000|2025-01-08 19:20:00|454|452|454|452|455|453|454|452|1500
1736364300000|2025-01-08 19:25:00|453|451|455|453|455|453|453|451|2000
1736364600000|2025-01-08 19:30:00|454|454|453|451|455|454|453|451|9000
1736364900000|2025-01-08 19:35:00|452|450|452|450|453|451|451|449|1000
1736365200000|2025-01-08 19:40:00|451|449|451|450|451|450|450|449|200
1736365500000|2025-01-08 19:45:00|452|451|453|452|453|452|452|451|300
1736365800000|2025-01-08 19:50:00|455|453|453|451|455|453|453|451|1600
1736366100000|2025-01-08 19:55:00|452|452|452|451|454|453|452|450|1900
1736366400000|2025-01-08 20:00:00|453|450|454|452|454|452|453|450|200
1736366700000|2025-01-08 20:05:00|453|451|453|451|454|451|452|451|1900
1736367000000|2025-01-08 20:10:00|452|452|452|451|453|452|451|449|900
1736367300000|2025-01-08 20:15:00|453|452|453|451|453|452|453|451|1000
1736367600000|2025-01-08 20:20:00|452||452||452||452||400
1736367900000|2025-01-08 20:25:00|451|450|451|450|452|451|451|450|3500
1736368200000|2025-01-08 20:30:00|452||451||452||451||1200
1736368500000|2025-01-08 20:35:00|450|449|450|449|451|450|450|449|1800
1736368800000|2025-01-08 20:40:00|451|450|451|450|452|450|451|450|400
1736369100000|2025-01-08 20:45:00|450|449|450|449|450|449|450|449|2000
1736369400000|2025-01-08 20:50:00|451|450|451|450|451|450|451|450|2600
1736369700000|2025-01-08 20:55:00|452|449|449|448|452|449|449|448|7100
1736433000000|2025-01-09 14:30:00|440|435|434|432|440|436|434|431|6900
1736433300000|2025-01-09 14:35:00|436|431|435|433|436|434|435|431|4300
1736433600000|2025-01-09 14:40:00|434|432|433|432|434|433|432|431|2200
1736433900000|2025-01-09 14:45:00|434|433|434|433|435|434|434|433|2500
1736434200000|2025-01-09 14:50:00|435|434|437|435|437|435|435|434|800
1736434500000|2025-01-09 14:55:00|438|436|438|437|439|438|437|436|2900
1736434800000|2025-01-09 15:00:00|439|438|439|438|439|438|439|438|1600
1736435100000|2025-01-09 15:05:00|437|435|439|437|439|437|437|435|1500
1736435400000|2025-01-09 15:10:00|440|438|440|438|440|438|440|438|0
1736435700000|2025-01-09 15:15:00||439||439||439||438|100
1736436000000|2025-01-09 15:20:00|442|438|440|438|442|440|440|438|1200
1736436300000|2025-01-09 15:25:00||439||438||439||438|0
1736436600000|2025-01-09 15:30:00|||||||||100
1736436900000|2025-01-09 15:35:00|439|440|443|442|443|442|439|440|1700
1736437200000|2025-01-09 15:40:00|442|441|442|441|442|441|442|441|500
1736437500000|2025-01-09 15:45:00|443|442|444|442|444|443|443|442|300
1736437800000|2025-01-09 15:50:00||443||443||443||442|0
1736438100000|2025-01-09 15:55:00|445|445|445|443|446|445|445|443|4700
1736438400000|2025-01-09 16:00:00|444|444|444|443|444|444|444|443|700
1736438700000|2025-01-09 16:05:00|445|444|446|445|446|445|444|443|1300
1736439000000|2025-01-09 16:10:00||444||444||444||444|600
1736439300000|2025-01-09 16:15:00|445|442|444|442|445|442|443|442|3400
1736439600000|2025-01-09 16:20:00|443|443|444|443|444|443|443|442|1800
1736439900000|2025-01-09 16:25:00|443|442|443|442|443|443|443|442|200
1736440200000|2025-01-09 16:30:00|442|440|442|440|442|440|442|440|2800
1736440500000|2025-01-09 16:35:00|441||441||441||441||7300
1736440800000|2025-01-09 16:40:00|442|441|443|442|443|442|442|441|3400
1736441100000|2025-01-09 16:45:00||441||441||441||441|100
1736441400000|2025-01-09 16:50:00|||||||||100
1736442000000|2025-01-09 17:00:00|441|440|443|442|443|442|441|440|4400
1736442300000|2025-01-09 17:05:00||441||441||442||441|100
1736442600000|2025-01-09 17:10:00|442|442|443|441|443|442|442|441|700
1736442900000|2025-01-09 17:15:00|442|440|439|438|442|440|439|438|17000
1736443200000|2025-01-09 17:20:00|440|437|439|437|440|438|439|437|500
1736443500000|2025-01-09 17:25:00||438||438||438||438|200
1736443800000|2025-01-09 17:30:00||437||438||438||437|0
1736444100000|2025-01-09 17:35:00|438|437|438|437|438|437|438|437|900
1736444400000|2025-01-09 17:40:00|||||||||300
1736445000000|2025-01-09 17:50:00|437|436|437|435|437|436|437|435|1500
1736445300000|2025-01-09 17:55:00|438|436|438|437|439|437|438|436|600
1736445600000|2025-01-09 18:00:00|439|438|440|439|440|439|439|438|300
1736445900000|2025-01-09 18:05:00|439|438|439|437|439|438|439|437|2100
1736446200000|2025-01-09 18:10:00|441|438|441|439|441|440|441|438|300
1736446500000|2025-01-09 18:15:00|440|438|440|439|440|439|440|438|0
1736446800000|2025-01-09 18:20:00||438||439||439||438|700
1736447100000|2025-01-09 18:25:00|441|438|441|440|441|440|441|438|4300
1736447400000|2025-01-09 18:30:00||439||440||440||439|0
1736447700000|2025-01-09 18:35:00||439||440||440||439|700
1736448000000|2025-01-09 18:40:00||439||440||440||439|300
1736448300000|2025-01-09 18:45:00|442|441|442|441|442|441|442|441|300
1736448600000|2025-01-09 18:50:00||440||441||441||440|0
1736448900000|2025-01-09 18:55:00||440||441||441||440|0
1736449200000|2025-01-09 19:00:00||440||440||440||440|1300
1736449500000|2025-01-09 19:05:00|||||||||1700
1736449800000|2025-01-09 19:10:00|443|441|442|441|443|441|442|441|2300
1736450100000|2025-01-09 19:15:00|||||||||400
1736450400000|2025-01-09 19:20:00|441|440|441|440|441|440|441|440|2900
1736450700000|2025-01-09 19:25:00|440|439|441|440|441|440|440|438|3900
1736451000000|2025-01-09 19:30:00|442|439|442|440|442|441|442|439|300
1736451600000|2025-01-09 19:40:00|441|441|440|439|441|441|440|439|500
1736451900000|2025-01-09 19:45:00|||||||||200
1736452200000|2025-01-09 19:50:00|||||||||1800
1736452500000|2025-01-09 19:55:00|||||||||100
1736452800000|2025-01-09 20:00:00|439|438|439|438|439|438|439|438|300
1736453100000|2025-01-09 20:05:00|440|439|440|439|440|439|440|439|5100
1736453400000|2025-01-09 20:10:00|439|438|439|438|439|439|439|438|1300
1736453700000|2025-01-09 20:15:00|440|439|440|438|440|439|440|438|5600
1736454000000|2025-01-09 20:20:00|439|439|439|438|440|439|439|438|200
1736454300000|2025-01-09 20:25:00|440|439|440|439|440|439|440|439|0
1736454600000|2025-01-09 20:30:00|441|440|442|440|442|440|439|438|3600
1736454900000|2025-01-09 20:35:00|441||441||441||441||0
1736455200000|2025-01-09 20:40:00|||||||||300
1736455500000|2025-01-09 20:45:00|442|441|442|441|442|441|441|440|500
1736455800000|2025-01-09 20:50:00|441|440|442|441|442|441|441|440|3100
1736456100000|2025-01-09 20:55:00|443|442|443|440|443|442|443|440|3500
1736519400000|2025-01-10 14:30:00|444|441|438|435|445|441|437|435|5900
1736519700000|2025-01-10 14:35:00|437|433|433|430|437|435|430|428|20500
1736520000000|2025-01-10 14:40:00|432|431|435|433|435|433|432|430|3200
1736520300000|2025-01-10 14:45:00|437|434|432|430|437|435|432|430|11300
1736520600000|2025-01-10 14:50:00|433|431|433|432|435|433|432|430|2100
1736520900000|2025-01-10 14:55:00|434|433|435|433|436|434|433|432|6200
1736521200000|2025-01-10 15:00:00|434|432|430|428|435|433|430|428|8600
1736521500000|2025-01-10 15:05:00|428|429|428|426|428|429|428|426|4700
1736521800000|2025-01-10 15:10:00|427|427|428|426|429|427|427|425|1000
1736522100000|2025-01-10 15:15:00|429|427|430|428|430|428|429|426|5100
1736522400000|2025-01-10 15:20:00|431|427|433|431|433|432|431|427|3800
1736522700000|2025-01-10 15:25:00|434|430|435|433|435|433|432|430|600
1736523000000|2025-01-10 15:30:00|434|432|437|435|438|436|434|432|3100
1736523300000|2025-01-10 15:35:00|436|434|442|441|442|441|436|434|4900
1736523600000|2025-01-10 15:40:00|443|442|439|437|444|442|439|437|7200
1736523900000|2025-01-10 15:45:00|440|438|441|439|442|440|439|438|3800
1736524200000|2025-01-10 15:50:00|440|438|436|434|440|438|435|432|3600
1736524500000|2025-01-10 15:55:00|435|435|434|432|435|435|433|432|700
1736524800000|2025-01-10 16:00:00|433|431|432|430|434|433|432|430|1800
1736525100000|2025-01-10 16:05:00|433|431|431|430|433|431|431|430|6200
1736525400000|2025-01-10 16:10:00|432|431|433|431|434|432|431|430|6100
1736525700000|2025-01-10 16:15:00|434|432|433|432|435|433|433|431|500
1736526300000|2025-01-10 16:25:00|434|431|432|430|434|432|432|430|0
1736526600000|2025-01-10 16:30:00|434|431|435|433|436|433|433|430|200
1736526900000|2025-01-10 16:35:00|436|434|433|432|436|434|433|431|2300
1736527200000|2025-01-10 16:40:00|435|433|437|435|438|435|434|432|2500
1736527500000|2025-01-10 16:45:00|438|436|436|435|438|436|436|435|300
1736527800000|2025-01-10 16:50:00|437|436|433|432|438|436|433|432|3100
1736528100000|2025-01-10 16:55:00|432|431|432|430|432|431|432|430|600
1736528400000|2025-01-10 17:00:00|431|431|431|430|432|431|431|430|0
1736528700000|2025-01-10 17:05:00|432|431|432|430|432|431|432|430|3000
1736529000000|2025-01-10 17:10:00||431||431||431||430|100
1736529300000|2025-01-10 17:15:00|433||433||433||433||3100
1736529600000|2025-01-10 17:20:00|432|432|433|431|434|432|432|431|1400
1736529900000|2025-01-10 17:25:00|434|432|435|434|435|434|433|431|12100
1736530200000|2025-01-10 17:30:00|436|433|436|434|437|435|436|433|2300
1736530500000|2025-01-10 17:35:00|435|435|437|435|437|435|435|433|6700
1736530800000|2025-01-10 17:40:00|436|436|437|435|437|436|435|433|1300
1736531100000|2025-01-10 17:45:00|436|434|436|434|437|436|435|433|2500
1736531400000|2025-01-10 17:50:00|435|435|437|436|437|436|435|434|4400
1736531700000|2025-01-10 17:55:00|439|437|441|440|441|440|439|437|2600
1736532000000|2025-01-10 18:00:00|440|439|440|438|441|440|439|437|8400
1736532300000|2025-01-10 18:05:00|439|439|440|438|441|439|439|438|1400
1736532600000|2025-01-10 18:10:00|441|439|438|437|441|439|438|437|12000
1736532900000|2025-01-10 18:15:00|437|435|438|436|439|437|437|435|5600
1736533200000|2025-01-10 18:20:00|437|435|437|435|438|437|436|435|2300
1736533500000|2025-01-10 18:25:00|436|436|434|433|437|436|434|433|2700
1736533800000|2025-01-10 18:30:00|433|432|433|432|433|432|432|431|2800
1736534100000|2025-01-10 18:35:00|434|433|433|432|434|433|433|432|3900
1736534400000|2025-01-10 18:40:00|||||||||600
1736534700000|2025-01-10 18:45:00|434|433|435|433|435|433|433|432|1600
1736535000000|2025-01-10 18:50:00|436|432|434|433|436|433|433|432|3000
1736535300000|2025-01-10 18:55:00|433|432|435|432|435|434|433|432|2100
1736535600000|2025-01-10 19:00:00|434|433|432|431|434|433|432|431|3200
1736535900000|2025-01-10 19:05:00|431|430|432|431|432|431|431|430|1900
1736536200000|2025-01-10 19:10:00|433|430|432|431|433|432|432|430|1200
1736536500000|2025-01-10 19:15:00|433|432|434|433|435|433|432|431|2100
1736536800000|2025-01-10 19:20:00|435|432|435|433|436|434|435|432|300
1736537100000|2025-01-10 19:25:00|436|434|435|433|436|435|435|433|3900
1736537400000|2025-01-10 19:30:00||434||433||434||433|900
1736537700000|2025-01-10 19:35:00|436|434|436|435|437|435|435|433|700
1736538000000|2025-01-10 19:40:00|435|434|437|435|437|435|435|434|4100
1736538300000|2025-01-10 19:45:00|436|434|437|434|437|435|435|433|1400
1736538600000|2025-01-10 19:50:00|436|435|436|434|437|436|435|434|200
1736538900000|2025-01-10 19:55:00|435|435|437|436|438|436|435|434|1700
1736539200000|2025-01-10 20:00:00|438|435|439|437|439|438|438|435|2900
1736539500000|2025-01-10 20:05:00|438|436|440|438|440|438|438|436|6200
1736539800000|2025-01-10 20:10:00|441|439|440|438|441|440|440|438|4900
1736540100000|2025-01-10 20:15:00|439|439|439|437|440|439|438|437|800
1736540400000|2025-01-10 20:20:00|438|438|438|437|438|438|438|437|900
1736540700000|2025-01-10 20:25:00|439|438|439|438|439|438|439|438|400
1736541000000|2025-01-10 20:30:00|440|439|439|438|440|439|438|437|1900
1736541300000|2025-01-10 20:35:00|440|439|437|436|440|439|437|436|1700
1736541600000|2025-01-10 20:40:00|438|437|439|438|439|438|438|437|900
1736541900000|2025-01-10 20:45:00|440|439|439|438|440|439|439|438|800
1736542200000|2025-01-10 20:50:00|436|434|439|438|439|438|435|434|6200
1736542500000|2025-01-10 20:55:00|438|437|439|437|439|438|438|437|3800
1736778600000|2025-01-13 14:30:00|423|420|413|411|423|420|409|407|15800
1736778900000|2025-01-13 14:35:00|414|412|410|408|415|412|408|407|35600
1736779200000|2025-01-13 14:40:00|409|407|417|414|417|415|409|407|5700
1736779500000|2025-01-13 14:45:00|415|415|418|416|418|416|413|412|9600
1736779800000|2025-01-13 14:50:00|419|417|419|417|419|417|416|415|12000
1736780100000|2025-01-13 14:55:00|418|418|418|416|420|418|418|416|7000
1736780400000|2025-01-13 15:00:00|419|417|419|416|420|418|417|416|5900
1736780700000|2025-01-13 15:05:00|418|417|421|419|423|421|418|416|10800
1736781000000|2025-01-13 15:10:00|420|417|419|418|420|419|418|417|5300
1736781300000|2025-01-13 15:15:00|420|417|423|421|423|422|418|416|5400
1736781600000|2025-01-13 15:20:00|424|422|420|418|425|423|420|418|8600
1736781900000|2025-01-13 15:25:00|421|417|418|416|421|417|416|415|7900
1736782200000|2025-01-13 15:30:00|417|415|419|418|420|419|416|415|1000
1736782500000|2025-01-13 15:35:00|420|417|424|421|424|421|420|417|3500
1736782800000|2025-01-13 15:40:00|425|422|422|421|425|422|422|420|3800
1736783100000|2025-01-13 15:45:00|423|420|421|420|423|421|420|419|2800
1736783400000|2025-01-13 15:50:00|422|421|420|419|422|421|420|418|1600
1736783700000|2025-01-13 15:55:00|419|418|418|417|421|419|418|417|900
1736784000000|2025-01-13 16:00:00|419|418|419|417|420|419|418|417|3800
1736784300000|2025-01-13 16:05:00|420|418|419|417|421|419|419|417|1200
1736784600000|2025-01-13 16:10:00|418|416|417|415|418|417|417|415|3900
1736784900000|2025-01-13 16:15:00|416|414|415|414|416|414|414|412|5200
1736785200000|2025-01-13 16:20:00|416|415|414|412|417|415|414|412|1800
1736785500000|2025-01-13 16:25:00|415|413|413|412|415|413|413|412|4400
1736785800000|2025-01-13 16:30:00|412|411|413|411|413|412|412|411|3100
1736786100000|2025-01-13 16:35:00|414|412|413|411|414|413|413|411|900
1736786400000|2025-01-13 16:40:00|412|412|412|410|413|412|411|410|5500
1736786700000|2025-01-13 16:45:00|411|409|411|410|412|410|410|409|1500
1736787000000|2025-01-13 16:50:00|412|411|410|409|412|411|410|409|12700
1736787300000|2025-01-13 16:55:00|409|408|408|406|409|408|407|405|7800
1736787600000|2025-01-13 17:00:00|407|407|408|406|408|407|407|406|4400
1736787900000|2025-01-13 17:05:00|409|407|409|408|409|408|409|407|1400
1736788200000|2025-01-13 17:10:00|410|409|411|410|411|410|410|409|2200
1736788500000|2025-01-13 17:15:00|412|411|414|412|414|412|412|410|3700
1736788800000|2025-01-13 17:20:00|415|413|415|413|415|413|415|412|1400
1736789100000|2025-01-13 17:25:00||414||413||414||413|300
1736789400000|2025-01-13 17:30:00|414|414|415|414|415|414|414|414|4600
1736789700000|2025-01-13 17:35:00|414|413|414|412|415|413|414|412|200
1736790000000|2025-01-13 17:40:00|413|411|413|411|413|412|412|410|1900
1736790300000|2025-01-13 17:45:00|414|412|415|413|415|414|414|411|600
1736790600000|2025-01-13 17:50:00|417|414|414|413|417|415|414|412|1700
1736790900000|2025-01-13 17:55:00|415|412|416|415|416|415|415|412|1700
1736791200000|2025-01-13 18:00:00|||||||||2700
1736791500000|2025-01-13 18:05:00|417|416|416|415|417|416|416|415|1300
1736791800000|2025-01-13 18:10:00|415|414|415|413|415|414|415|413|800
1736792100000|2025-01-13 18:15:00|414|412|414|412|415|413|414|412|1400
1736792400000|2025-01-13 18:20:00||413||412||413||412|100
1736792700000|2025-01-13 18:25:00|413|413|413|412|414|413|413|412|2600
1736793000000|2025-01-13 18:30:00|414|413|414|413|415|413|413|412|3200
1736793300000|2025-01-13 18:35:00|413|412|413|411|414|413|413|411|5400
1736793600000|2025-01-13 18:40:00|412|412|411|410|412|412|411|410|1300
1736793900000|2025-01-13 18:45:00|412|411|413|411|413|411|412|411|4000
1736794200000|2025-01-13 18:50:00|412|412|412|410|413|412|412|410|10700
1736794500000|2025-01-13 18:55:00|411|411|413|411|413|412|411|410|5300
1736794800000|2025-01-13 19:00:00|412|412|415|413|415|413|412|410|14400
1736795100000|2025-01-13 19:05:00|416|414|413|411|416|415|413|411|13000
1736795400000|2025-01-13 19:10:00|414|412|413|412|414|413|413|412|200
1736795700000|2025-01-13 19:15:00|414|413|410|408|414|413|409|407|11400
1736796000000|2025-01-13 19:20:00|409|409|410|408|410|409|409|407|2600
1736796300000|2025-01-13 19:25:00|409|409|412|410|412|410|409|409|1000
1736796600000|2025-01-13 19:30:00|411|409|411|410|411|410|411|409|600
1736796900000|2025-01-13 19:35:00|412|409|411|410|412|411|411|409|600
1736797200000|2025-01-13 19:40:00|412|411|413|411|413|411|411|410|1200
1736797500000|2025-01-13 19:45:00|412|410|412|410|413|411|412|410|500
1736797800000|2025-01-13 19:50:00|411||411||411||411||100
1736798100000|2025-01-13 19:55:00|412|411|413|411|413|412|412|411|500
1736798400000|2025-01-13 20:00:00|411|410|411|409|412|410|411|409|2900
1736798700000|2025-01-13 20:05:00|410|410|411|409|412|410|410|409|4300
1736799000000|2025-01-13 20:10:00|410|410|410|409|410|410|410|409|8200
1736799300000|2025-01-13 20:15:00|411|408|411|410|411|410|410|408|1400
1736799600000|2025-01-13 20:20:00|412|409|410|409|412|410|410|409|3200
1736799900000|2025-01-13 20:25:00|411|410|411|410|411|410|411|410|1800
1736800200000|2025-01-13 20:30:00|413|411|414|413|414|413|413|411|4000
1736800500000|2025-01-13 20:35:00|415|414|415|414|415|414|415|414|4100
1736800800000|2025-01-13 20:40:00|416|415|417|416|417|416|416|415|4200
1736801100000|2025-01-13 20:45:00|418|417|420|419|420|419|418|417|10800
1736801400000|2025-01-13 20:50:00|421|420|421|420|423|421|421|420|8500
1736801700000|2025-01-13 20:55:00|420|419|421|419|421|419|420|419|6500
1736865000000|2025-01-14 14:30:00|442|437|436|433|442|439|433|431|21600
1736865300000|2025-01-14 14:35:00|437|434|436|433|438|435|433|431|5900
1736865600000|2025-01-14 14:40:00|437|434|430|428|437|434|429|428|9200
1736865900000|2025-01-14 14:45:00|431|429|431|428|431|429|428|426|1700
1736866200000|2025-01-14 14:50:00|430|429|429|427|435|432|429|427|14900
1736866500000|2025-01-14 14:55:00|430|428|429|426|430|429|427|426|2100
1736866800000|2025-01-14 15:00:00|428|427|433|432|433|432|427|427|7900
1736867100000|2025-01-14 15:05:00|435|433|437|435|437|435|433|431|13100
1736867400000|2025-01-14 15:10:00|435|434|431|430|435|434|431|430|1700
1736867700000|2025-01-14 15:15:00|430|429|430|427|433|431|430|427|4100
1736868000000|2025-01-14 15:20:00|429|428|427|425|430|428|426|425|6700
1736868300000|2025-01-14 15:25:00|426|426|427|425|427|426|426|425|4000
1736868600000|2025-01-14 15:30:00|426|426|424|423|426|426|423|422|5700
1736868900000|2025-01-14 15:35:00|425|424|423|422|427|425|423|422|3600
1736869200000|2025-01-14 15:40:00|422|421|427|425|427|425|422|421|7000
1736869500000|2025-01-14 15:45:00|426|424|426|424|427|426|426|424|1800
1736869800000|2025-01-14 15:50:00|425|425|427|426|427|426|425|425|1100
1736870100000|2025-01-14 15:55:00|426|425|425|423|427|425|425|423|900
1736870400000|2025-01-14 16:00:00|424|422|417|415|424|422|416|415|11500
1736870700000|2025-01-14 16:05:00|416|416|419|418|420|418|416|416|3900
1736871000000|2025-01-14 16:10:00|420|419|417|416|420|419|417|416|2500
1736871300000|2025-01-14 16:15:00|418|415|418|416|419|418|417|415|4300
1736871600000|2025-01-14 16:20:00|419|417|419|417|419|417|418|417|600
1736871900000|2025-01-14 16:25:00|418|418|418|416|421|420|417|416|4200
1736872200000|2025-01-14 16:30:00|417|415|418|416|418|416|416|415|2000
1736872500000|2025-01-14 16:35:00|417|415|416|414|418|416|415|414|1300
1736872800000|2025-01-14 16:40:00|415|415|416|414|416|415|415|414|5300
1736873100000|2025-01-14 16:45:00|415|415|416|414|417|415|415|414|1000
1736873400000|2025-01-14 16:50:00|415|413|415|413|415|413|414|412|600
1736873700000|2025-01-14 16:55:00|416|414|415|413|416|414|415|413|1200
1736874000000|2025-01-14 17:00:00|414|412|415|413|416|414|414|412|1800
1736874300000|2025-01-14 17:05:00|416|414|416|414|417|415|415|414|2400
1736874600000|2025-01-14 17:10:00|417|415|416|414|417|415|415|414|100
1736874900000|2025-01-14 17:15:00|417|415|416|414|417|416|416|414|200
1736875200000|2025-01-14 17:20:00|417|415|415|413|417|415|415|413|2100
1736875500000|2025-01-14 17:25:00|414|414|416|414|416|414|414|413|700
1736875800000|2025-01-14 17:30:00|415|413|416|414|417|416|414|413|500
1736876100000|2025-01-14 17:35:00|415|415|418|416|419|417|415|414|3500
1736876400000|2025-01-14 17:40:00|419|417|419|417|419|417|418|416|1100
1736876700000|2025-01-14 17:45:00|418|418|418|417|418|418|418|417|1200
1736877000000|2025-01-14 17:50:00|419|418|419|418|420|418|419|417|10700
1736877300000|2025-01-14 17:55:00|418|416|418|417|418|417|417|416|400
1736877600000|2025-01-14 18:00:00|419|418|419|417|419|418|417|416|4000
1736877900000|2025-01-14 18:05:00|418||419||419||418||1000
1736878200000|2025-01-14 18:10:00|418|418|419|418|421|419|418|418|3900
1736878500000|2025-01-14 18:15:00|420|417|419|417|421|420|419|417|2300
1736878800000|2025-01-14 18:20:00|420|418|419|418|420|419|419|417|900
1736879100000|2025-01-14 18:25:00|421|417|421|419|421|419|420|417|7400
1736879400000|2025-01-14 18:30:00|420|418|422|420|422|420|420|418|400
1736879700000|2025-01-14 18:35:00|421|419|422|421|422|421|421|419|1300
1736880000000|2025-01-14 18:40:00|423|420|423|422|423|422|423|420|1600
1736880300000|2025-01-14 18:45:00|424|423|425|423|425|423|423|422|2400
1736880600000|2025-01-14 18:50:00|424|422|425|424|425|424|424|422|1200
1736880900000|2025-01-14 18:55:00|426|425|426|425|427|425|426|425|200
1736881200000|2025-01-14 19:00:00|425|424|425|424|426|425|425|424|2400
1736881500000|2025-01-14 19:05:00|426|425|428|426|428|426|426|424|3200
1736881800000|2025-01-14 19:10:00|427|425|428|426|428|426|426|425|5600
1736882100000|2025-01-14 19:15:00|429|427|427|426|429|427|427|425|1400
1736882400000|2025-01-14 19:20:00|||||||||400
1736882700000|2025-01-14 19:25:00|428|427|429|427|429|427|427|427|400
1736883000000|2025-01-14 19:30:00|428|426|429|427|429|427|428|426|4800
1736883300000|2025-01-14 19:35:00|430|428|429|428|430|428|429|427|2000
1736883600000|2025-01-14 19:40:00|430|429|429|428|430|429|429|428|2000
1736883900000|2025-01-14 19:45:00|428|427|428|426|429|427|427|426|4600
1736884200000|2025-01-14 19:50:00|427|427|424|423|427|427|424|423|1600
1736884500000|2025-01-14 19:55:00|423|421|420|418|423|421|420|418|3600
1736884800000|2025-01-14 20:00:00|419|419|418|416|420|419|418|416|700
1736885100000|2025-01-14 20:05:00|419|417|419|417|419|418|419|416|7800
1736885400000|2025-01-14 20:10:00|418|416|417|415|418|416|417|415|7600
1736885700000|2025-01-14 20:15:00|418|416|418|417|419|418|418|415|3100
1736886000000|2025-01-14 20:20:00|419|418|421|419|421|419|418|417|400
1736886300000|2025-01-14 20:25:00|420|418|420|418|420|419|419|418|1800
1736886600000|2025-01-14 20:30:00|421|419|420|418|421|420|419|418|1600
1736886900000|2025-01-14 20:35:00|421|419|420|419|421|420|420|419|1200
1736887200000|2025-01-14 20:40:00|418|417|419|418|419|418|417|416|3000
1736887500000|2025-01-14 20:45:00|420|419|420|419|420|419|420|419|1700
1736887800000|2025-01-14 20:50:00|421|420|420|419|423|422|420|419|3300
1736888100000|2025-01-14 20:55:00|421|420|421|419|421|420|420|419|3400
1736951400000|2025-01-15 14:30:00|439|432|439|436|444|442|435|432|16500
1736951700000|2025-01-15 14:35:00|438|435|439|437|439|437|434|432|18000
1736952000000|2025-01-15 14:40:00|440|439|440|438|442|440|439|437|6000
1736952300000|2025-01-15 14:45:00|439|439|440|438|440|439|438|436|8600
1736952600000|2025-01-15 14:50:00|439|437|439|437|440|439|437|435|3400
1736952900000|2025-01-15 14:55:00|440|438|443|441|443|442|440|438|5900
1736953200000|2025-01-15 15:00:00|442|443|445|442|447|445|442|442|13100
1736953500000|2025-01-15 15:05:00|444|443|443|440|444|443|442|439|7400
1736953800000|2025-01-15 15:10:00|442|441|443|440|445|444|442|440|14200
1736954100000|2025-01-15 15:15:00|442|441|443|442|444|442|441|440|900
1736954400000|2025-01-15 15:20:00|445|443|444|441|445|444|441|440|7700
1736954700000|2025-01-15 15:25:00|443|442|449|447|449|447|443|440|14800
1736955000000|2025-01-15 15:30:00|448|446|448|445|449|447|446|444|6300
1736955300000|2025-01-15 15:35:00|447|446|447|445|448|446|443|441|1300
1736955600000|2025-01-15 15:40:00|446|446|446|445|447|446|446|444|700
1736955900000|2025-01-15 15:45:00|447|444|444|442|447|446|442|440|9100
1736956200000|2025-01-15 15:50:00|445|443|446|444|446|445|442|441|7800
1736956500000|2025-01-15 15:55:00|445|443|442|440|446|444|442|440|4100
1736956800000|2025-01-15 16:00:00|441|441|448|445|448|446|441|440|3800
1736957100000|2025-01-15 16:05:00|449|446|447|444|449|448|445|443|13900
1736957400000|2025-01-15 16:10:00|446|445|448|447|449|447|445|443|1900
1736957700000|2025-01-15 16:15:00|449|446|446|445|449|446|446|445|2400
1736958000000|2025-01-15 16:20:00|445|444|445|444|447|445|444|443|3400
1736958300000|2025-01-15 16:25:00|446|445|447|444|447|445|445|444|1700
1736958600000|2025-01-15 16:30:00|446|445|442|440|446|445|442|440|9400
1736958900000|2025-01-15 16:35:00|443|441|445|443|446|444|443|440|2500
1736959200000|2025-01-15 16:40:00|447|444|443|442|447|445|443|441|4200
1736959500000|2025-01-15 16:45:00|445|443|445|443|446|444|444|441|800
1736959800000|2025-01-15 16:50:00|447|444|447|445|447|445|445|443|2000
1736960100000|2025-01-15 16:55:00|446|444|447|445|447|446|446|444|0
1736960400000|2025-01-15 17:00:00|446|444|446|445|447|445|445|443|0
1736960700000|2025-01-15 17:05:00|447|444|448|446|448|446|447|444|1800
1736961000000|2025-01-15 17:10:00|447|445|448|446|448|446|447|445|600
1736961300000|2025-01-15 17:15:00|447|447|447|445|448|447|447|445|100
1736961600000|2025-01-15 17:20:00|446|446|447|445|447|446|446|445|100
1736961900000|2025-01-15 17:25:00|446|446|447|445|447|446|446|445|1700
1736962200000|2025-01-15 17:30:00|448|446|447|446|448|446|447|446|300
1736962500000|2025-01-15 17:35:00|446|445|447|445|448|446|446|444|7000
1736962800000|2025-01-15 17:40:00|448|446|446|445|448|446|446|445|600
1736963100000|2025-01-15 17:45:00|445|444|442|440|445|444|442|440|4200
1736963400000|2025-01-15 17:50:00|441|439|440|438|441|439|439|438|4200
1736963700000|2025-01-15 17:55:00|439|437|437|435|439|437|437|435|900
1736964000000|2025-01-15 18:00:00|438|436|439|437|440|439|437|435|2600
1736964300000|2025-01-15 18:05:00|440|439|440|438|441|439|440|438|1000
1736964600000|2025-01-15 18:10:00|439||440||440||439||0
1736964900000|2025-01-15 18:15:00|441|439|442|440|442|440|440|439|600
1736965200000|2025-01-15 18:20:00|441|439|441|439|441|439|440|438|900
1736965500000|2025-01-15 18:25:00|440|440|441|440|441|440|440|440|100
1736965800000|2025-01-15 18:30:00|442||441||442||441||1200
1736966100000|2025-01-15 18:35:00|440|439|442|440|442|440|440|438|800
1736966400000|2025-01-15 18:40:00|441|439|443|442|444|442|441|439|4800
1736966700000|2025-01-15 18:45:00|444|443|442|441|444|443|442|441|2000
1736967000000|2025-01-15 18:50:00|443|440|445|443|445|443|442|440|1800
1736967300000|2025-01-15 18:55:00|444|442|446|444|446|444|444|442|1500
1736967600000|2025-01-15 19:00:00||445||444||445||444|100
1736967900000|2025-01-15 19:05:00|445|443|445|443|445|444|443|442|2700
1736968200000|2025-01-15 19:10:00|444|442|445|443|445|443|443|442|200
1736968500000|2025-01-15 19:15:00|444|442|445|443|445|443|444|442|200
1736968800000|2025-01-15 19:20:00|444|442|445|444|445|444|443|442|300
1736969100000|2025-01-15 19:25:00|446|445|448|446|448|446|446|445|1600
1736969400000|2025-01-15 19:30:00|447|447|449|448|449|448|447|446|600
1736969700000|2025-01-15 19:35:00|450|449|451|449|451|449|450|449|1700
1736970000000|2025-01-15 19:40:00|450|448|450|448|450|448|450|448|100
1736970300000|2025-01-15 19:45:00|449|449|450|448|450|449|449|448|200
1736970600000|2025-01-15 19:50:00|449|449|450|448|450|449|449|448|3000
1736970900000|2025-01-15 19:55:00|449|447|450|449|451|449|449|447|700
1736971200000|2025-01-15 20:00:00|451|450|451|449|452|450|450|449|9400
1736971500000|2025-01-15 20:05:00|452|450|451|449|452|450|451|449|3000
1736971800000|2025-01-15 20:10:00|452|450|452|450|452|451|451|449|3000
1736972100000|2025-01-15 20:15:00|451|449|454|452|454|452|451|449|6100
1736972400000|2025-01-15 20:20:00|455|453|454|453|455|453|454|453|3900
1736972700000|2025-01-15 20:25:00|455|452|453|452|455|453|453|452|5500
1736973000000|2025-01-15 20:30:00|452|451|453|452|453|452|452|451|8700
1736973300000|2025-01-15 20:35:00|452|451|450|449|452|451|450|449|6800
1736973600000|2025-01-15 20:40:00|450|448|450|448|452|449|448|446|1200
1736973900000|2025-01-15 20:45:00|449|447|448|446|450|448|448|445|400
1736974200000|2025-01-15 20:50:00|449|447|452|450|452|450|449|447|2400
1736974500000|2025-01-15 20:55:00|451|449|449|441|452|450|447|441|1300
1737037800000|2025-01-16 14:30:00|451|446|452|450|452|450|449|445|6400
1737038100000|2025-01-16 14:35:00|453|451|454|452|457|455|452|450|13600
1737038400000|2025-01-16 14:40:00|455|453|448|445|456|455|448|445|4000
1737038700000|2025-01-16 14:45:00|446|444|444|441|446|444|441|439|7200
1737039000000|2025-01-16 14:50:00|445|442|448|445|448|446|444|441|9400
1737039300000|2025-01-16 14:55:00|447|444|443|441|448|444|443|441|10000
1737039600000|2025-01-16 15:00:00|441|440|444|443|446|444|440|439|10000
1737039900000|2025-01-16 15:05:00|445|442|448|445|448|447|444|442|4900
1737040200000|2025-01-16 15:10:00|450|446|444|442|452|450|444|442|4900
1737040500000|2025-01-16 15:15:00|443|441|446|444|446|444|443|441|3400
1737040800000|2025-01-16 15:20:00|447|445|450|447|451|448|447|443|2300
1737041100000|2025-01-16 15:25:00|449|446|449|447|449|447|448|445|1100
1737041400000|2025-01-16 15:30:00|450|448|449|446|450|449|448|445|6300
1737041700000|2025-01-16 15:35:00|448|447|451|450|453|450|447|444|4500
1737042000000|2025-01-16 15:40:00|450|449|447|445|450|449|446|443|3700
1737042300000|2025-01-16 15:45:00|446|446|447|445|448|446|446|444|400
1737042600000|2025-01-16 15:50:00|448|446|449|447|449|447|447|445|2100
1737042900000|2025-01-16 15:55:00|450|448|454|452|454|452|450|448|700
1737043200000|2025-01-16 16:00:00|455|453|456|454|456|455|454|452|500
1737043500000|2025-01-16 16:05:00|455|453|457|455|458|456|455|453|2700
1737043800000|2025-01-16 16:10:00|456|454|454|452|457|455|454|452|1600
1737044100000|2025-01-16 16:15:00|453|451|454|452|454|452|451|449|2800
1737044400000|2025-01-16 16:20:00|453|451|456|455|457|455|452|451|5900
1737044700000|2025-01-16 16:25:00|457|454|456|454|457|455|456|453|10800
1737045000000|2025-01-16 16:30:00|455|455|455|453|456|455|454|451|3300
1737045300000|2025-01-16 16:35:00|454|452|453|451|455|453|453|451|500
1737045600000|2025-01-16 16:40:00|454|452|451|450|454|453|451|448|2200
1737045900000|2025-01-16 16:45:00|452|451|453|450|453|451|452|450|300
1737046200000|2025-01-16 16:50:00|452|451|454|451|454|452|452|450|1200
1737046500000|2025-01-16 16:55:00|453|450|454|451|455|451|452|450|200
1737046800000|2025-01-16 17:00:00|453|450|453|451|454|451|452|450|900
1737047100000|2025-01-16 17:05:00|454|450|452|451|454|451|451|450|1300
1737047400000|2025-01-16 17:10:00|453|452|453|451|454|452|452|451|400
1737047700000|2025-01-16 17:15:00|452|450|452|450|453|451|452|450|700
1737048000000|2025-01-16 17:20:00|453|452|455|453|455|454|452|450|1800
1737048300000|2025-01-16 17:25:00|456|454|456|455|456|455|456|454|700
1737048600000|2025-01-16 17:30:00|455|454|454|452|455|454|453|450|600
1737048900000|2025-01-16 17:35:00|455|453|456|454|456|455|455|453|1500
1737049200000|2025-01-16 17:40:00|455|453|456|454|456|454|455|453|0
1737049500000|2025-01-16 17:45:00|455|455|455|453|455|455|454|452|100
1737049800000|2025-01-16 17:50:00||452||454||454||452|0
1737050100000|2025-01-16 17:55:00|456|455|455|453|456|455|455|452|300
1737050400000|2025-01-16 18:00:00|456|454|456|454|456|454|455|454|1000
1737050700000|2025-01-16 18:05:00|455|453|455|453|455|453|455|453|400
1737051000000|2025-01-16 18:10:00|454|452|453|451|454|453|453|451|2200
1737051300000|2025-01-16 18:15:00|452|450|452|451|452|451|452|450|3400
1737051600000|2025-01-16 18:20:00|451|450|451|450|451|451|451|449|2900
1737051900000|2025-01-16 18:25:00|450|449|450|449|450|449|450|449|800
1737052200000|2025-01-16 18:30:00|449|448|450|448|451|450|449|447|1100
1737052500000|2025-01-16 18:35:00|451|449|450|448|451|449|449|446|100
1737052800000|2025-01-16 18:40:00|449|449|449|448|449|449|449|447|1900
1737053100000|2025-01-16 18:45:00|448|446|449|447|449|447|448|446|400
1737053400000|2025-01-16 18:50:00|448|448|451|449|451|450|448|448|600
1737053700000|2025-01-16 18:55:00|453|451|455|453|455|454|453|451|3000
1737054000000|2025-01-16 19:00:00|454|452|454|453|454|453|453|452|500
1737054300000|2025-01-16 19:05:00|455|454|455|453|455|454|455|453|600
1737054600000|2025-01-16 19:10:00|454||455||455||454||600
1737054900000|2025-01-16 19:15:00|454|454|454|453|455|454|454|452|2300
1737055200000|2025-01-16 19:20:00|455|454|454|453|455|454|454|452|2600
1737055500000|2025-01-16 19:25:00|455|454|455|454|456|455|455|454|7400
1737055800000|2025-01-16 19:30:00|456|453|454|452|456|453|454|452|2000
1737056100000|2025-01-16 19:35:00|455|453|455|454|455|454|455|453|400
1737056400000|2025-01-16 19:40:00|454|453|455|453|455|453|454|453|100
1737056700000|2025-01-16 19:45:00|456|454|456|455|456|455|455|454|8400
1737057000000|2025-01-16 19:50:00|455|454|455|454|456|454|455|453|400
1737057300000|2025-01-16 19:55:00|456|455|456|455|456|455|456|454|2100
1737057600000|2025-01-16 20:00:00|457|456|458|457|459|457|457|455|1500
1737057900000|2025-01-16 20:05:00|459|456|458|457|459|457|458|455|200
1737058200000|2025-01-16 20:10:00|457|456|458|457|458|457|457|455|1800
1737058500000|2025-01-16 20:15:00|457|456|456|455|457|456|456|455|300
1737058800000|2025-01-16 20:20:00|455|454|456|454|456|454|455|454|1500
1737059100000|2025-01-16 20:25:00|455|453|456|454|456|454|455|453|9700
1737059400000|2025-01-16 20:30:00|455|455|457|455|457|455|455|455|800
1737059700000|2025-01-16 20:35:00|456|456|457|456|457|456|456|456|1200
1737060000000|2025-01-16 20:40:00|455|454|455|453|456|454|455|453|2600
1737060300000|2025-01-16 20:45:00|454|454|454|452|454|454|453|452|4300
1737060600000|2025-01-16 20:50:00|453|453|455|453|455|453|453|452|4800
1737060900000|2025-01-16 20:55:00|454|452|454|450|455|452|453|450|6100
1737124200000|2025-01-17 14:30:00|473|469|480|476|482|480|470|466|26500
1737124500000|2025-01-17 14:35:00|479|479|482|480|484|482|479|477|22900
1737124800000|2025-01-17 14:40:00|481|479|479|476|481|480|474|472|8100
1737125100000|2025-01-17 14:45:00|478|477|479|476|482|481|478|476|17100
1737125400000|2025-01-17 14:50:00|480|478|483|481|483|482|480|476|9900
1737125700000|2025-01-17 14:55:00|484|482|480|478|484|482|480|477|11600
1737126000000|2025-01-17 15:00:00|481|479|481|478|484|483|480|478|6300
1737126300000|2025-01-17 15:05:00|480|479|481|478|481|480|479|476|5800
1737126600000|2025-01-17 15:10:00|483|479|481|479|486|484|480|478|14900
1737126900000|2025-01-17 15:15:00|482|480|483|481|484|482|482|480|6400
1737127200000|2025-01-17 15:20:00|482|482|481|479|484|482|479|477|6600
1737127500000|2025-01-17 15:25:00|482|480|487|485|487|485|481|479|6800
1737127800000|2025-01-17 15:30:00|488|486|485|482|488|486|480|478|20900
1737128100000|2025-01-17 15:35:00|486|483|486|483|486|484|483|481|1900
1737128400000|2025-01-17 15:40:00|485|481|487|485|487|486|484|481|2500
1737128700000|2025-01-17 15:45:00|486|486|489|487|490|488|486|485|2900
1737129000000|2025-01-17 15:50:00|488|486|492|490|492|490|488|486|10800
1737129300000|2025-01-17 15:55:00|491|489|490|487|492|490|490|487|9600
1737129600000|2025-01-17 16:00:00|488|486|487|485|490|487|486|485|2800
1737129900000|2025-01-17 16:05:00|486|484|482|480|487|484|482|480|7100
1737130200000|2025-01-17 16:10:00|483|481|487|485|487|485|482|480|4700
1737130500000|2025-01-17 16:15:00|486|484|487|485|488|486|486|484|13900
1737130800000|2025-01-17 16:20:00|486|484|485|482|487|485|483|482|3500
1737131100000|2025-01-17 16:25:00|486|483|485|484|486|485|484|481|4600
1737131400000|2025-01-17 16:30:00|486|483|483|481|486|484|483|481|12300
1737131700000|2025-01-17 16:35:00|484|482|485|483|486|483|483|482|2500
1737132000000|2025-01-17 16:40:00|486|484|485|483|486|484|484|482|2200
1737132300000|2025-01-17 16:45:00|484|482|484|482|485|483|484|482|2600
1737132600000|2025-01-17 16:50:00|483|483|483|481|483|483|482|481|2800
1737132900000|2025-01-17 16:55:00|484|482|483|481|484|482|482|480|1800
1737133200000|2025-01-17 17:00:00|484|480|487|486|487|486|483|480|12600
1737133500000|2025-01-17 17:05:00|486|485|486|484|486|486|485|484|2100
1737133800000|2025-01-17 17:10:00|485|483|486|484|486|484|484|483|600
1737134100000|2025-01-17 17:15:00|485|483|486|484|486|485|485|483|300
1737134400000|2025-01-17 17:20:00|485|483|485|484|485|484|485|483|800
1737134700000|2025-01-17 17:25:00|486|485|485|484|486|485|485|483|1600
1737135000000|2025-01-17 17:30:00|486|485|484|483|486|485|484|483|5000
1737135300000|2025-01-17 17:35:00|483|482|480|478|483|482|479|478|5500
1737135600000|2025-01-17 17:40:00|481|479|478|477|481|480|478|477|16100
1737135900000|2025-01-17 17:45:00|479|478|478|477|480|479|478|477|3000
1737136200000|2025-01-17 17:50:00|479|475|475|473|479|476|475|473|4200
1737136500000|2025-01-17 17:55:00|474|472|476|474|476|474|473|471|1900
1737136800000|2025-01-17 18:00:00|477|475|478|476|478|476|477|474|2000
1737137100000|2025-01-17 18:05:00|479|477|479|477|480|478|478|476|1000
1737137400000|2025-01-17 18:10:00|480|478|481|479|481|480|480|477|1300
1737137700000|2025-01-17 18:15:00|483|480|482|481|483|481|482|480|500
1737138000000|2025-01-17 18:20:00|483|480|482|480|484|481|482|480|700
1737138300000|2025-01-17 18:25:00|481|481|483|481|484|481|481|480|1700
1737138600000|2025-01-17 18:30:00|484|482|481|480|484|482|481|480|500
1737138900000|2025-01-17 18:35:00|483|479|482|480|483|481|482|479|5600
1737139200000|2025-01-17 18:40:00|481|479|481|478|481|479|479|477|2100
1737139500000|2025-01-17 18:45:00|480|479|481|479|481|480|480|479|100
1737139800000|2025-01-17 18:50:00|482|480|479|477|482|480|479|477|6400
1737140100000|2025-01-17 18:55:00|480|478|480|478|480|478|479|478|100
1737140400000|2025-01-17 19:00:00|479|477|479|477|479|478|478|476|3200
1737140700000|2025-01-17 19:05:00|478|478|477|476|478|478|477|476|1900
1737141000000|2025-01-17 19:10:00|478|477|478|477|479|477|477|477|900
1737141300000|2025-01-17 19:15:00|479|478|478|476|480|478|477|476|4800
1737141600000|2025-01-17 19:20:00|477|475|480|479|481|479|477|475|5300
1737141900000|2025-01-17 19:25:00|481|480|478|477|481|480|478|477|6700
1737142200000|2025-01-17 19:30:00|479|476|474|472|479|476|474|472|6100
1737142500000|2025-01-17 19:35:00|473|470|472|470|474|471|472|470|7600
1737142800000|2025-01-17 19:40:00|470|469|469|467|471|470|469|467|8100
1737143100000|2025-01-17 19:45:00|470|469|468|467|471|470|468|466|9500
1737143400000|2025-01-17 19:50:00|469|468|467|465|469|468|467|465|7300
1737143700000|2025-01-17 19:55:00|466|463|466|465|467|465|465|463|14200
1737144000000|2025-01-17 20:00:00|467|464|463|461|467|464|463|461|4600
1737144300000|2025-01-17 20:05:00|461|459|462|460|463|461|459|457|19000
1737144600000|2025-01-17 20:10:00|463|461|460|458|463|461|459|457|4600
1737144900000|2025-01-17 20:15:00|459|459|462|459|462|459|459|457|5900
1737145200000|2025-01-17 20:20:00|461|460|461|459|462|461|461|459|5300
1737145500000|2025-01-17 20:25:00|462|460|461|459|463|461|461|459|2800
1737145800000|2025-01-17 20:30:00|462|460|463|461|464|461|461|459|5200
1737146100000|2025-01-17 20:35:00|462|462|462|460|462|462|461|460|6700
1737146400000|2025-01-17 20:40:00|463|461|463|462|463|462|462|460|6500
1737146700000|2025-01-17 20:45:00|462|461|463|462|465|463|462|461|4800
1737147000000|2025-01-17 20:50:00|464|463|465|464|465|464|463|462|8300
1737147300000|2025-01-17 20:55:00|464|463|463|462|465|464|463|462|9400
1737383400000|2025-01-20 14:30:00|482|480|477|475|484|480|476|474|16400
1737383700000|2025-01-20 14:35:00|476|474|480|479|481|479|476|474|12400
1737384000000|2025-01-20 14:40:00|479|477|480|478|484|482|479|477|19900
1737384300000|2025-01-20 14:45:00|481|479|482|479|483|481|480|478|5700
1737384600000|2025-01-20 14:50:00|481|480|482|479|483|482|479|478|8100
1737384900000|2025-01-20 14:55:00|481|478|478|477|481|478|477|476|11200
1737385200000|2025-01-20 15:00:00|477|476|478|477|479|478|477|476|5400
1737385500000|2025-01-20 15:05:00|476|475|476|475|477|475|476|475|2400
1737385800000|2025-01-20 15:10:00|477|474|476|474|477|474|476|474|4700
1737386100000|2025-01-20 15:15:00|475|475|473|471|475|475|469|468|14700
1737386400000|2025-01-20 15:20:00|472|470|474|472|475|473|472|470|3400
1737386700000|2025-01-20 15:25:00|473|473|477|476|478|477|473|473|4500
1737387000000|2025-01-20 15:30:00|475|473|476|475|476|475|475|473|3000
1737387300000|2025-01-20 15:35:00|477|476|470|469|477|476|470|469|5200
1737387600000|2025-01-20 15:40:00|469|468|470|468|470|468|467|466|19700
1737387900000|2025-01-20 15:45:00|471|469|467|466|471|469|467|466|6600
1737388200000|2025-01-20 15:50:00|468|467|464|461|469|467|463|461|8400
1737388500000|2025-01-20 15:55:00|463|462|465|462|465|463|462|460|5100
1737388800000|2025-01-20 16:00:00|466|463|467|465|467|465|465|462|3000
1737389100000|2025-01-20 16:05:00|468|466|469|467|469|467|468|465|1900
1737389400000|2025-01-20 16:10:00|468|465|466|464|468|466|466|463|18500
1737389700000|2025-01-20 16:15:00|469|467|469|467|470|468|469|466|300
1737390000000|2025-01-20 16:20:00|468|468|470|468|470|469|468|466|4500
1737390300000|2025-01-20 16:25:00|472|469|472|470|472|470|472|468|4100
1737390600000|2025-01-20 16:30:00|471|471|472|470|472|471|470|468|7400
1737390900000|2025-01-20 16:35:00|471|469|474|472|474|472|471|469|1300
1737391200000|2025-01-20 16:40:00|475|473|475|473|476|475|474|473|9000
1737391500000|2025-01-20 16:45:00|474|472|474|473|474|473|474|472|400
1737391800000|2025-01-20 16:50:00||472||472||473||472|500
1737392100000|2025-01-20 16:55:00||473||472||473||472|100
1737392400000|2025-01-20 17:00:00|473|473|472|469|473|473|472|469|1900
1737392700000|2025-01-20 17:05:00|470|470|468|466|470|470|465|463|13100
1737393000000|2025-01-20 17:10:00|467|465|468|465|471|468|467|465|2300
1737393300000|2025-01-20 17:15:00|467|466|467|465|468|466|467|465|100
1737393600000|2025-01-20 17:20:00|468|466|471|470|472|470|468|466|6200
1737393900000|2025-01-20 17:25:00|470|469|469|467|472|470|469|467|5100
1737394200000|2025-01-20 17:30:00|471|468|469|467|471|469|469|467|4900
1737394500000|2025-01-20 17:35:00|467|468|465|463|467|468|465|463|12100
1737394800000|2025-01-20 17:40:00|466|464|463|460|466|464|462|460|2300
1737395100000|2025-01-20 17:45:00|462|461|464|461|464|462|462|460|1300
1737395400000|2025-01-20 17:50:00|463|462|466|464|467|465|463|461|5000
1737395700000|2025-01-20 17:55:00|465|465|465|464|465|465|465|464|1100
1737396000000|2025-01-20 18:00:00|466|465|466|465|466|465|465|464|4300
1737396300000|2025-01-20 18:05:00|465|464|466|463|466|465|465|463|20800
1737396600000|2025-01-20 18:10:00|465|464|466|464|466|465|465|463|3100
1737396900000|2025-01-20 18:15:00||465||465||465||465|10400
1737397200000|2025-01-20 18:20:00|468|464|468|466|468|467|467|463|400
1737397500000|2025-01-20 18:25:00|467|467|467|466|467|467|467|466|1000
1737397800000|2025-01-20 18:30:00|466|465|467|465|467|465|466|465|2100
1737398100000|2025-01-20 18:35:00||466||466||466||466|100
1737398400000|2025-01-20 18:40:00||465||465||466||465|200
1737398700000|2025-01-20 18:45:00|466|466|469|467|470|468|466|466|2000
1737399000000|2025-01-20 18:50:00||466||467||467||466|0
1737399300000|2025-01-20 18:55:00|468||469||469||468||600
1737399600000|2025-01-20 19:00:00|468|466|467|465|468|466|467|465|1600
1737399900000|2025-01-20 19:05:00|||||||||100
1737400200000|2025-01-20 19:10:00|469|466|469|466|470|468|469|466|11000
1737400500000|2025-01-20 19:15:00|468|467|467|465|469|467|467|465|400
1737400800000|2025-01-20 19:20:00|469|466|469|466|469|467|468|465|600
1737401100000|2025-01-20 19:25:00|468|467|469|467|469|467|468|466|100
1737401400000|2025-01-20 19:30:00|467|465|467|465|467|465|467|465|1000
1737401700000|2025-01-20 19:35:00||466||466||466||466|100
1737402300000|2025-01-20 19:45:00|468|467|468|466|468|467|468|466|1100
1737402600000|2025-01-20 19:50:00||467||466||467||466|1800
1737402900000|2025-01-20 19:55:00|467|467|468|466|468|467|467|466|500
1737403200000|2025-01-20 20:00:00|||||||||100
1737403500000|2025-01-20 20:05:00||467||466||467||466|900
1737403800000|2025-01-20 20:10:00||467||466||467||466|400
1737404100000|2025-01-20 20:15:00|467||468||468||467||200
1737404400000|2025-01-20 20:20:00||467||467||467||467|200
1737404700000|2025-01-20 20:25:00|469|468|470|468|470|469|469|468|6200
1737405000000|2025-01-20 20:30:00||469||469||469||468|200
1737405300000|2025-01-20 20:35:00|||||||||300
1737405600000|2025-01-20 20:40:00||468||469||469||468|200
1737405900000|2025-01-20 20:45:00||468||468||468||468|200
1737406200000|2025-01-20 20:50:00|469|467|468|467|469|468|468|467|1300
1737406500000|2025-01-20 20:55:00|469|468|468|466|469|468|467|466|6200
1737469800000|2025-01-21 14:30:00|471|468|458|456|471|468|458|456|12400
1737470100000|2025-01-21 14:35:00|457|455|451|449|457|455|450|448|34000
1737470400000|2025-01-21 14:40:00|450|448|449|447|451|450|448|445|17900
1737470700000|2025-01-21 14:45:00|448|446|453|451|455|454|448|446|6600
1737471000000|2025-01-21 14:50:00|454|452|450|449|455|453|450|449|13600
1737471300000|2025-01-21 14:55:00|451|448|449|448|452|448|448|446|10800
1737471600000|2025-01-21 15:00:00|448|447|443|441|449|447|442|440|10500
1737471900000|2025-01-21 15:05:00|442|442|446|444|448|446|442|441|9000
1737472200000|2025-01-21 15:10:00|445|445|440|439|445|445|440|438|8900
1737472500000|2025-01-21 15:15:00|441|440|444|442|444|443|440|440|7500
1737472800000|2025-01-21 15:20:00|443|441|443|442|444|443|442|441|9500
1737473100000|2025-01-21 15:25:00|444|443|447|444|447|446|443|442|3900
1737473400000|2025-01-21 15:30:00|446|445|445|443|448|446|444|442|14300
1737473700000|2025-01-21 15:35:00|444|442|446|444|447|444|442|441|4600
1737474000000|2025-01-21 15:40:00|447|445|447|445|448|446|445|444|4600
1737474300000|2025-01-21 15:45:00|446|444|445|443|448|446|442|440|4000
1737474600000|2025-01-21 15:50:00|444|444|443|441|445|444|443|441|5500
1737474900000|2025-01-21 15:55:00|442|440|446|444|447|444|442|440|3100
1737475200000|2025-01-21 16:00:00|445|443|442|441|446|444|442|440|5400
1737475500000|2025-01-21 16:05:00|443|442|449|448|450|448|443|441|4900
1737475800000|2025-01-21 16:10:00|448|447|455|453|455|453|448|447|18500
1737476100000|2025-01-21 16:15:00|456|455|453|451|456|455|452|451|10000
1737476400000|2025-01-21 16:20:00|452|450|452|450|454|453|452|450|2400
1737476700000|2025-01-21 16:25:00|451|449|447|445|452|449|446|445|3700
1737477000000|2025-01-21 16:30:00|448|446|447|445|448|446|446|445|5200
1737477300000|2025-01-21 16:35:00|448|446|444|443|448|447|444|442|4500
1737477600000|2025-01-21 16:40:00|445|442|446|444|447|445|444|442|900
1737477900000|2025-01-21 16:45:00|447|445|449|448|449|448|446|444|2700
1737478200000|2025-01-21 16:50:00|450|449|450|448|451|449|449|448|600
1737478500000|2025-01-21 16:55:00|449|447|446|445|450|447|446|445|2700
1737478800000|2025-01-21 17:00:00|447|446|448|447|449|448|446|446|900
1737479100000|2025-01-21 17:05:00|447|446|449|447|449|447|447|446|2100
1737479400000|2025-01-21 17:10:00|448|448|450|449|450|449|448|448|2800
1737479700000|2025-01-21 17:15:00|449|448|448|447|450|449|448|447|300
1737480000000|2025-01-21 17:20:00|449|448|451|449|451|450|449|447|1200
1737480300000|2025-01-21 17:25:00|450|450|450|448|450|450|450|448|3800
1737480600000|2025-01-21 17:30:00|451|449|450|448|451|450|450|448|1800
1737480900000|2025-01-21 17:35:00|452|449|451|450|452|451|451|448|300
1737481200000|2025-01-21 17:40:00|452|449|452|450|452|451|451|449|1400
1737481500000|2025-01-21 17:45:00|453|449|452|451|453|452|452|449|1200
1737481800000|2025-01-21 17:50:00|453|452|453|451|454|452|452|451|7100
1737482100000|2025-01-21 17:55:00|452|452|450|448|452|452|449|448|4700
1737482400000|2025-01-21 18:00:00|451|449|448|447|451|449|448|446|3100
1737482700000|2025-01-21 18:05:00|449||449||449||448||4200
1737483000000|2025-01-21 18:10:00|450|449|451|449|453|451|450|449|2100
1737483300000|2025-01-21 18:15:00|450||450||451||450||5800
1737483600000|2025-01-21 18:20:00|452|450|451|449|454|452|451|449|7800
1737483900000|2025-01-21 18:25:00|452|450|453|451|453|452|452|450|4900
1737484200000|2025-01-21 18:30:00|452|450|455|453|455|454|452|450|3300
1737484500000|2025-01-21 18:35:00|456|454|456|455|457|456|456|454|6000
1737484800000|2025-01-21 18:40:00|457|454|454|453|457|455|454|452|900
1737485100000|2025-01-21 18:45:00|453|452|453|452|455|453|452|450|1700
1737485400000|2025-01-21 18:50:00|454|453|455|453|455|453|454|452|1300
1737485700000|2025-01-21 18:55:00|454|454|454|453|454|454|454|452|1500
1737486000000|2025-01-21 19:00:00|453|452|454|453|454|453|453|452|700
1737486300000|2025-01-21 19:05:00|455|454|454|453|455|454|454|452|1600
1737486600000|2025-01-21 19:10:00|453|452|450|449|453|453|450|449|8300
1737486900000|2025-01-21 19:15:00|451|448|451|449|451|449|449|448|5600
1737487200000|2025-01-21 19:20:00|450|450|454|452|454|452|450|449|1200
1737487500000|2025-01-21 19:25:00|455|453|456|455|457|455|454|453|9800
1737487800000|2025-01-21 19:30:00|457|454|456|454|457|455|456|454|5500
1737488100000|2025-01-21 19:35:00|455||456||456||455||500
1737488400000|2025-01-21 19:40:00|455|455|455|454|456|455|454|453|4600
1737488700000|2025-01-21 19:45:00|456|455|456|454|456|455|456|454|500
1737489000000|2025-01-21 19:50:00|455|455|456|455|456|455|455|454|700
1737489300000|2025-01-21 19:55:00|455|454|456|454|456|455|455|454|2600
1737489600000|2025-01-21 20:00:00|455|453|455|453|455|454|453|451|500
1737489900000|2025-01-21 20:05:00|454|454|455|454|455|454|454|454|3100
1737490200000|2025-01-21 20:10:00|454|453|455|453|455|454|454|453|200
1737490500000|2025-01-21 20:15:00|454|454|455|453|455|454|454|453|2200
1737490800000|2025-01-21 20:20:00|454|452|456|455|456|455|452|450|3300
1737491100000|2025-01-21 20:25:00|455|454|457|455|457|456|455|454|11200
1737491400000|2025-01-21 20:30:00|456|454|451|450|456|454|451|450|5600
1737491700000|2025-01-21 20:35:00|450|449|449|448|450|449|449|448|2700
1737492000000|2025-01-21 20:40:00|448|447|448|447|448|447|448|447|3300
1737492300000|2025-01-21 20:45:00|447|446|447|446|448|447|447|446|6900
1737492600000|2025-01-21 20:50:00|448|447|448|447|448|447|447|446|11800
1737492900000|2025-01-21 20:55:00|447|446|448|446|448|447|447|445|8700
1737556200000|2025-01-22 14:30:00|451|445|449|447|458|456|446|444|26600
1737556500000|2025-01-22 14:35:00|448|446|447|445|449|447|443|441|18300
1737556800000|2025-01-22 14:40:00|448|446|449|447|450|449|447|445|8500
1737557100000|2025-01-22 14:45:00|448|446|448|447|449|447|445|444|9100
1737557400000|2025-01-22 14:50:00|449|448|448|446|449|448|445|444|9000
1737557700000|2025-01-22 14:55:00|447|447|448|446|452|450|447|446|6400
1737558000000|2025-01-22 15:00:00|447|445|449|447|449|447|444|443|5000
1737558300000|2025-01-22 15:05:00|448|446|449|447|450|448|448|446|4500
1737558600000|2025-01-22 15:10:00|450|448|452|450|452|450|448|447|2200
1737558900000|2025-01-22 15:15:00|453|451|454|452|457|455|453|451|13300
1737559200000|2025-01-22 15:20:00|455|451|449|447|455|451|447|445|6200
1737559500000|2025-01-22 15:25:00|448|448|444|443|449|448|444|443|18400
1737559800000|2025-01-22 15:30:00|443|442|448|446|449|447|443|442|4000
1737560100000|2025-01-22 15:35:00|449|447|450|448|450|448|446|444|3900
1737560400000|2025-01-22 15:40:00|451|449|449|448|451|450|449|447|9900
1737560700000|2025-01-22 15:45:00|448|447|448|446|449|448|447|446|3600
1737561000000|2025-01-22 15:50:00|447|445|449|447|449|447|446|444|5000
1737561300000|2025-01-22 15:55:00|448|446|443|442|448|446|443|442|9500
1737561600000|2025-01-22 16:00:00|442|441|444|442|445|442|442|441|5000
1737561900000|2025-01-22 16:05:00|443|441|444|442|445|442|442|441|1400
1737562200000|2025-01-22 16:10:00|443|441|442|441|443|441|441|439|9500
1737562500000|2025-01-22 16:15:00|443|440|443|442|444|442|442|440|2500
1737562800000|2025-01-22 16:20:00|442|441|442|440|443|441|441|440|1200
1737563100000|2025-01-22 16:25:00|443|441|442|441|443|442|442|440|7800
1737563400000|2025-01-22 16:30:00|443|442|442|441|443|442|442|441|900
1737563700000|2025-01-22 16:35:00|443|442|444|442|444|443|443|441|700
1737564000000|2025-01-22 16:40:00|445|443|442|440|445|443|442|440|5000
1737564300000|2025-01-22 16:45:00|443|441|445|443|445|444|442|440|1400
1737564600000|2025-01-22 16:50:00|444|442|444|442|444|443|443|442|2100
1737564900000|2025-01-22 16:55:00|445|443|445|444|445|444|444|442|3300
1737565200000|2025-01-22 17:00:00|446|445|447|445|447|445|446|445|900
1737565500000|2025-01-22 17:05:00|448|446|448|446|448|447|447|445|3700
1737565800000|2025-01-22 17:10:00|449|447|449|448|449|448|449|447|100
1737566100000|2025-01-22 17:15:00|451|450|451|450|451|450|451|449|2800
1737566400000|2025-01-22 17:20:00|452|451|452|451|453|452|452|451|3500
1737566700000|2025-01-22 17:25:00|453|450|452|450|453|450|452|450|6600
1737567000000|2025-01-22 17:30:00|451|449|451|450|452|450|449|448|3800
1737567300000|2025-01-22 17:35:00|450|449|450|448|451|449|449|448|100
1737567600000|2025-01-22 17:40:00|449|447|448|446|449|447|447|446|800
1737567900000|2025-01-22 17:45:00|447|447|449|448|451|449|447|447|1500
1737568200000|2025-01-22 17:50:00|450|447|450|448|450|449|450|447|2700
1737568500000|2025-01-22 17:55:00|449|447|450|448|451|448|449|447|2700
1737568800000|2025-01-22 18:00:00|451|449|450|449|451|450|450|449|700
1737569100000|2025-01-22 18:05:00|451|448|450|448|451|448|450|448|100
1737569400000|2025-01-22 18:10:00|451|449|451|449|451|450|450|449|400
1737569700000|2025-01-22 18:15:00|450|450|451|450|451|450|450|448|400
1737570000000|2025-01-22 18:20:00|450|449|449|447|451|449|449|447|3900
1737570300000|2025-01-22 18:25:00|448|448|450|448|450|448|448|448|7600
1737570600000|2025-01-22 18:30:00|449|447|449|447|449|448|448|447|1600
1737570900000|2025-01-22 18:35:00|448|448|449|448|449|448|448|447|300
1737571200000|2025-01-22 18:40:00|||||||||600
1737571500000|2025-01-22 18:45:00|448|447|449|448|449|448|447|446|5200
1737571800000|2025-01-22 18:50:00|450||450||450||449||1000
1737572100000|2025-01-22 18:55:00|449|449|448|447|449|449|447|446|2000
1737572400000|2025-01-22 19:00:00|449|446|449|448|449|448|448|446|900
1737572700000|2025-01-22 19:05:00||447||448||448||447|200
1737573000000|2025-01-22 19:10:00|450|449|452|450|452|451|449|449|13300
1737573300000|2025-01-22 19:15:00|453|451|458|457|459|458|453|451|22000
1737573600000|2025-01-22 19:20:00|459|458|463|461|465|463|459|458|5600
1737573900000|2025-01-22 19:25:00|464|462|457|455|464|462|457|455|6400
1737574200000|2025-01-22 19:30:00|456|454|455|452|456|454|450|448|8700
1737574500000|2025-01-22 19:35:00|454|453|453|452|455|453|452|451|4800
1737574800000|2025-01-22 19:40:00|454|453|455|453|455|454|454|452|7800
1737575100000|2025-01-22 19:45:00|454|454|457|455|460|458|454|454|15800
1737575400000|2025-01-22 19:50:00|456|456|457|455|457|456|456|454|300
1737575700000|2025-01-22 19:55:00|458|456|458|456|458|457|455|453|2500
1737576000000|2025-01-22 20:00:00|457|455|456|455|458|455|456|455|600
1737576300000|2025-01-22 20:05:00|455|454|455|453|457|455|455|453|3200
1737576600000|2025-01-22 20:10:00|454|451|455|453|455|453|452|451|800
1737576900000|2025-01-22 20:15:00|456|454|456|455|456|455|455|454|100
1737577200000|2025-01-22 20:20:00|455|454|456|454|456|455|455|454|1200
1737577500000|2025-01-22 20:25:00|455|455|456|454|456|455|455|454|1500
1737577800000|2025-01-22 20:30:00|455|455|457|455|458|456|455|455|2300
1737578100000|2025-01-22 20:35:00|456|456|454|452|456|456|453|452|7000
1737578400000|2025-01-22 20:40:00|453|453|453|452|453|453|453|452|400
1737578700000|2025-01-22 20:45:00|454|453|456|454|457|455|453|453|14400
1737579000000|2025-01-22 20:50:00|455|453|455|454|456|454|454|453|14500
1737579300000|2025-01-22 20:55:00|454|453|456|452|456|454|454|452|7100
1737642600000|2025-01-23 14:30:00|445|442|453|450|453|450|441|439|9300
1737642900000|2025-01-23 14:35:00|454|451|456|454|459|456|453|450|5900
1737643200000|2025-01-23 14:40:00|455|453|454|452|455|453|450|448|2900
1737643500000|2025-01-23 14:45:00|453|453|457|455|459|457|453|453|5800
1737643800000|2025-01-23 14:50:00|458|456|455|453|458|457|454|452|3100
1737644100000|2025-01-23 14:55:00|456|452|455|454|456|454|454|451|5900
1737644400000|2025-01-23 15:00:00|456|453|459|456|459|457|454|452|5800
1737644700000|2025-01-23 15:05:00|458|457|449|447|459|457|448|446|3700
1737645000000|2025-01-23 15:10:00|448|448|449|447|450|448|445|443|8900
1737645300000|2025-01-23 15:15:00|448|446|449|448|450|448|447|445|4600
1737645600000|2025-01-23 15:20:00|450|449|455|453|458|455|450|449|9200
1737645900000|2025-01-23 15:25:00|454|452|459|458|459|458|454|451|3900
1737646200000|2025-01-23 15:30:00|460|459|458|456|460|459|456|455|5300
1737646500000|2025-01-23 15:35:00|457|457|457|456|458|457|457|456|800
1737646800000|2025-01-23 15:40:00|456|455|457|455|458|456|455|454|9400
1737647100000|2025-01-23 15:45:00|458|456|459|458|459|458|457|455|6900
1737647400000|2025-01-23 15:50:00|458|457|460|458|460|458|457|455|1300
1737647700000|2025-01-23 15:55:00|459|459|460|458|460|459|459|458|2800
1737648000000|2025-01-23 16:00:00|459|456|462|460|462|461|458|455|4600
1737648300000|2025-01-23 16:05:00|463|461|462|460|463|461|462|459|6200
1737648600000|2025-01-23 16:10:00|461|461|466|463|466|465|461|460|7900
1737648900000|2025-01-23 16:15:00|465|464|465|463|466|464|463|460|2100
1737649200000|2025-01-23 16:20:00|464|462|462|461|464|462|460|459|3800
1737649500000|2025-01-23 16:25:00|461|460|461|459|464|462|460|458|5000
1737649800000|2025-01-23 16:30:00|462|460|465|463|465|463|462|460|2700
1737650100000|2025-01-23 16:35:00|466|464|462|459|466|464|461|458|4700
1737650400000|2025-01-23 16:40:00|461|460|459|457|461|460|458|457|6600
1737650700000|2025-01-23 16:45:00|460|458|457|455|460|459|457|455|3200
1737651000000|2025-01-23 16:50:00|458|454|458|456|458|457|455|453|2100
1737651300000|2025-01-23 16:55:00|459|457|457|455|459|457|457|454|600
1737651600000|2025-01-23 17:00:00|456|454|453|451|456|454|452|451|4900
1737651900000|2025-01-23 17:05:00|454|452|454|453|455|453|453|452|2700
1737652200000|2025-01-23 17:10:00|455|452|454|452|455|452|453|452|400
1737652500000|2025-01-23 17:15:00|455|453|454|453|455|453|454|453|800
1737652800000|2025-01-23 17:20:00|455||454||455||454||1100
1737653100000|2025-01-23 17:25:00|455|454|455|453|456|454|454|453|1200
1737653400000|2025-01-23 17:30:00|454|454|455|453|456|454|454|453|1000
1737653700000|2025-01-23 17:35:00|456|454|456|454|456|455|455|454|800
1737654000000|2025-01-23 17:40:00|455|453|455|453|455|454|455|453|3400
1737654300000|2025-01-23 17:45:00|456|454|457|455|457|455|455|454|200
1737654600000|2025-01-23 17:50:00|458|456|458|456|458|456|458|456|1900
1737654900000|2025-01-23 17:55:00|457|455|458|455|458|457|457|455|2700
1737655200000|2025-01-23 18:00:00|457|456|458|456|460|457|456|455|1800
1737655500000|2025-01-23 18:05:00|457|455|457|455|457|456|455|454|1300
1737655800000|2025-01-23 18:10:00|456|454|455|453|457|455|454|453|2600
1737656100000|2025-01-23 18:15:00|456|454|457|455|457|455|456|453|1100
1737656400000|2025-01-23 18:20:00|456|454|457|455|457|455|454|453|6000
1737656700000|2025-01-23 18:25:00|456|454|456|454|456|456|455|453|900
1737657000000|2025-01-23 18:30:00|455|455|457|456|457|456|455|455|1200
1737657300000|2025-01-23 18:35:00|456|455|457|455|457|456|456|454|700
1737657600000|2025-01-23 18:40:00|456|453|453|451|457|453|452|451|5300
1737657900000|2025-01-23 18:45:00|454|452|454|453|455|453|454|452|6400
1737658200000|2025-01-23 18:50:00|455|452|455|453|456|454|454|452|600
1737658500000|2025-01-23 18:55:00|456|454|455|454|456|454|455|454|200
1737658800000|2025-01-23 19:00:00|454|453|453|452|454|453|453|452|5400
1737659100000|2025-01-23 19:05:00|452|450|452|450|453|451|451|450|3100
1737659400000|2025-01-23 19:10:00|451|451|451|450|453|451|451|450|900
1737659700000|2025-01-23 19:15:00|450|449|450|448|450|449|450|447|2700
1737660000000|2025-01-23 19:20:00|449|447|451|448|451|448|449|447|2100
1737660300000|2025-01-23 19:25:00|450|449|449|448|451|449|449|447|1000
1737660600000|2025-01-23 19:30:00|448|447|450|448|450|448|448|447|100
1737660900000|2025-01-23 19:35:00|449|447|450|449|450|449|449|447|1100
1737661200000|2025-01-23 19:40:00|451|448|452|450|452|450|451|448|5500
1737661500000|2025-01-23 19:45:00|451|449|450|449|452|449|450|449|1700
1737661800000|2025-01-23 19:50:00|449|448|448|446|449|448|448|446|5300
1737662100000|2025-01-23 19:55:00|449|447|448|447|449|447|448|447|2400
1737662400000|2025-01-23 20:00:00|447|446|448|446|449|447|447|446|2700
1737662700000|2025-01-23 20:05:00|447|447|449|447|449|447|447|447|500
1737663000000|2025-01-23 20:10:00|448|446|450|448|453|451|446|445|10700
1737663300000|2025-01-23 20:15:00|448|446|448|447|451|450|448|445|7200
1737663600000|2025-01-23 20:20:00|450|448|454|452|454|452|450|448|2200
1737663900000|2025-01-23 20:25:00|455|453|455|453|455|453|453|452|4200
1737664200000|2025-01-23 20:30:00|454|452|453|452|455|453|452|451|3400
1737664500000|2025-01-23 20:35:00|452|451|452|450|453|452|452|450|12000
1737664800000|2025-01-23 20:40:00|451||452||452||451||1600
1737665100000|2025-01-23 20:45:00|451|449|450|449|451|450|450|449|5800
1737665400000|2025-01-23 20:50:00|451|448|448|446|451|448|447|446|2600
1737665700000|2025-01-23 20:55:00|449|445|448|446|449|447|448|445|2400
1737729000000|2025-01-24 14:30:00|453|448|448|446|454|449|447|446|6000
1737729300000|2025-01-24 14:35:00|449|447|448|447|449|448|447|445|5400
1737729600000|2025-01-24 14:40:00|449|446|449|447|449|448|448|446|4000
1737729900000|2025-01-24 14:45:00|450|448|449|447|451|449|448|447|5800
1737730200000|2025-01-24 14:50:00|447|448|447|445|449|448|447|445|8000
1737730500000|2025-01-24 14:55:00|448|446|452|449|452|451|448|446|4400
1737730800000|2025-01-24 15:00:00|451|450|451|449|453|451|448|447|8100
1737731100000|2025-01-24 15:05:00|452|450|452|451|454|453|451|450|6300
1737731400000|2025-01-24 15:10:00|453|450|451|449|454|453|450|449|4200
1737731700000|2025-01-24 15:15:00|450|448|454|452|454|453|449|447|16900
1737732000000|2025-01-24 15:20:00|455|453|456|453|459|457|455|453|5900
1737732300000|2025-01-24 15:25:00|455|454|453|452|455|454|453|452|300
1737732600000|2025-01-24 15:30:00|454|453|453|451|455|453|451|450|5200
1737732900000|2025-01-24 15:35:00|451|450|452|450|453|452|451|450|2200
1737733200000|2025-01-24 15:40:00|451|451|450|448|453|451|448|447|2800
1737733500000|2025-01-24 15:45:00|451|449|455|453|456|455|451|449|3500
1737733800000|2025-01-24 15:50:00|454|452|453|452|454|452|452|451|800
1737734100000|2025-01-24 15:55:00|452|451|452|450|453|452|452|450|600
1737734400000|2025-01-24 16:00:00|453|451|452|450|454|453|451|450|2100
1737734700000|2025-01-24 16:05:00|451|451|452|451|454|452|451|450|5100
1737735000000|2025-01-24 16:10:00|453|450|453|452|453|452|451|449|3500
1737735300000|2025-01-24 16:15:00|454|451|453|451|454|452|453|451|2100
1737735600000|2025-01-24 16:20:00|454|452|453|451|454|452|452|451|200
1737735900000|2025-01-24 16:25:00|454|452|453|452|454|452|453|451|500
1737736200000|2025-01-24 16:30:00|452|451|454|452|454|452|452|451|400
1737736500000|2025-01-24 16:35:00|455|453|456|455|456|455|454|453|5400
1737736800000|2025-01-24 16:40:00|455|454|455|453|457|455|455|453|800
1737737100000|2025-01-24 16:45:00|454|454|456|454|456|454|454|453|600
1737737400000|2025-01-24 16:50:00|457|455|455|454|457|455|455|454|900
1737737700000|2025-01-24 16:55:00|454|453|453|451|455|454|453|451|100
1737738000000|2025-01-24 17:00:00|454|452|456|454|457|455|453|451|7200
1737738300000|2025-01-24 17:05:00|455|453|457|456|457|456|455|453|700
1737738600000|2025-01-24 17:10:00|458|457|460|458|460|458|458|456|4600
1737738900000|2025-01-24 17:15:00|459|459|462|460|462|460|459|459|4300
1737739200000|2025-01-24 17:20:00|461|459|463|462|463|462|461|459|12500
1737739500000|2025-01-24 17:25:00|464|461|462|461|464|461|462|461|13500
1737739800000|2025-01-24 17:30:00|463|460|460|458|463|460|460|458|6200
1737740100000|2025-01-24 17:35:00|461|459|461|459|462|460|460|459|3300
1737740400000|2025-01-24 17:40:00|460|460|461|460|461|460|460|460|1800
1737740700000|2025-01-24 17:45:00|462|459|461|459|462|460|460|459|700
1737741000000|2025-01-24 17:50:00|462|460|461|460|462|460|460|459|400
1737741300000|2025-01-24 17:55:00|462|459|462|460|462|461|458|457|5900
1737741600000|2025-01-24 18:00:00|461|459|461|459|462|459|460|458|100
1737741900000|2025-01-24 18:05:00|462|460|462|460|462|461|461|460|200
1737742200000|2025-01-24 18:10:00|461|461|460|457|461|461|458|456|4800
1737742500000|2025-01-24 18:15:00|462|458|462|461|462|461|461|458|3400
1737742800000|2025-01-24 18:20:00|463|460|463|462|464|462|461|460|6500
1737743100000|2025-01-24 18:25:00|464|463|463|461|464|463|462|461|5700
1737743400000|2025-01-24 18:30:00|462|462|463|461|464|463|462|461|1600
1737743700000|2025-01-24 18:35:00|462|460|462|460|463|460|461|460|800
1737744000000|2025-01-24 18:40:00|461|459|460|458|461|459|459|457|1900
1737744300000|2025-01-24 18:45:00|459|459|458|457|459|459|457|455|4900
1737744600000|2025-01-24 18:50:00|459|455|459|458|459|458|457|455|5000
1737744900000|2025-01-24 18:55:00|460|457|458|456|460|458|457|455|2000
1737745200000|2025-01-24 19:00:00|457|457|457|455|460|458|456|455|2200
1737745500000|2025-01-24 19:05:00|456|454|455|454|456|454|455|454|400
1737745800000|2025-01-24 19:10:00|454|453|454|453|455|454|453|452|11300
1737746100000|2025-01-24 19:15:00|455|454|454|452|455|454|454|452|5500
1737746400000|2025-01-24 19:20:00|455|453|456|455|458|456|455|453|10900
1737746700000|2025-01-24 19:25:00|455|454|455|453|457|455|455|453|200
1737747000000|2025-01-24 19:30:00|456|454|455|453|456|454|454|453|3200
1737747300000|2025-01-24 19:35:00|454|452|453|452|455|453|453|451|700
1737747600000|2025-01-24 19:40:00|454|451|450|448|454|451|450|448|2000
1737747900000|2025-01-24 19:45:00|451|449|450|448|451|449|449|447|10600
1737748200000|2025-01-24 19:50:00|449|449|450|448|450|449|448|446|9300
1737748500000|2025-01-24 19:55:00|449|449|447|446|450|449|447|446|5600
1737748800000|2025-01-24 20:00:00|446|445|448|446|448|446|445|444|9100
1737749100000|2025-01-24 20:05:00|447|447|446|444|449|447|446|444|6500
1737749400000|2025-01-24 20:10:00|445|445|445|444|446|445|445|444|1400
1737749700000|2025-01-24 20:15:00|444|443|443|442|445|443|443|442|4500
1737750000000|2025-01-24 20:20:00|444|443|443|442|444|443|443|441|4800
1737750300000|2025-01-24 20:25:00|444|441|443|441|444|441|442|441|1700
1737750600000|2025-01-24 20:30:00|442|442|442|441|444|443|442|441|4500
1737750900000|2025-01-24 20:35:00|443||443||443||442||300
1737751200000|2025-01-24 20:40:00|442|440|441|440|442|441|441|440|5400
1737751500000|2025-01-24 20:45:00|||||||||10600
1737751800000|2025-01-24 20:50:00|443|441|442|441|443|442|442|441|6000
1737752100000|2025-01-24 20:55:00|443|442|443|442|443|442|442|442|10100
1737988200000|2025-01-27 14:30:00|424|420|410|409|424|420|410|408|17100
1737988500000|2025-01-27 14:35:00|411|410|415|414|416|414|409|408|22800
1737988800000|2025-01-27 14:40:00|414|413|415|414|416|414|410|408|19900
1737989100000|2025-01-27 14:45:00|416|413|419|418|420|418|413|411|18400
1737989400000|2025-01-27 14:50:00|420|417|417|415|420|418|415|414|16000
1737989700000|2025-01-27 14:55:00|416|416|419|417|420|419|416|415|12100
1737990000000|2025-01-27 15:00:00|418|418|416|415|421|419|416|415|22800
1737990300000|2025-01-27 15:05:00|417|414|414|412|421|419|413|412|15300
1737990600000|2025-01-27 15:10:00|415|413|413|411|415|413|412|411|7000
1737990900000|2025-01-27 15:15:00|412|412|408|406|414|412|408|406|19900
1737991200000|2025-01-27 15:20:00|407|407|414|412|414|412|407|406|16900
1737991500000|2025-01-27 15:25:00|413|411|411|409|413|411|410|409|4900
1737991800000|2025-01-27 15:30:00|410|408|411|409|411|410|409|408|10200
1737992100000|2025-01-27 15:35:00|410|408|409|408|410|409|408|407|8900
1737992400000|2025-01-27 15:40:00|410|409|410|408|411|409|408|407|14800
1737992700000|2025-01-27 15:45:00|409|409|408|406|411|409|407|406|7100
1737993000000|2025-01-27 15:50:00|407|405|406|405|408|405|404|402|19400
1737993300000|2025-01-27 15:55:00|407|406|404|402|408|406|404|402|5300
1737993600000|2025-01-27 16:00:00|403|403|401|400|405|404|400|399|13100
1737993900000|2025-01-27 16:05:00|403|402|401|400|403|402|401|400|21800
1737994200000|2025-01-27 16:10:00|402|401|402|401|402|401|401|400|9000
1737994500000|2025-01-27 16:15:00|401|400|402|401|403|402|401|400|7700
1737994800000|2025-01-27 16:20:00|403|400|401|400|403|401|401|400|14500
1737995100000|2025-01-27 16:25:00|400|399|400|398|400|399|398|396|9300
1737995400000|2025-01-27 16:30:00|399|397|399|398|400|398|399|397|5300
1737995700000|2025-01-27 16:35:00|398|397|397|396|399|398|397|396|9700
1737996000000|2025-01-27 16:40:00|398|397|399|398|400|398|397|396|26700
1737996300000|2025-01-27 16:45:00|400|399|399|398|401|400|399|398|15400
1737996600000|2025-01-27 16:50:00|398|397|397|396|398|397|397|396|3400
1737996900000|2025-01-27 16:55:00|398|397|398|397|398|397|397|396|8600
1737997200000|2025-01-27 17:00:00|399|398|400|399|400|399|398|398|12300
1737997500000|2025-01-27 17:05:00|399|398|398|396|400|398|398|396|4600
1737997800000|2025-01-27 17:10:00|399|397|398|397|399|397|398|396|2000
1737998100000|2025-01-27 17:15:00|399|398|398|397|399|398|398|397|1200
1737998400000|2025-01-27 17:20:00|397|396|398|397|398|397|397|395|6100
1737998700000|2025-01-27 17:25:00|399|396|399|398|400|398|399|396|1700
1737999000000|2025-01-27 17:30:00|400|397|400|398|400|399|399|397|1400
1737999300000|2025-01-27 17:35:00|399|399|398|397|400|399|398|397|3300
1737999600000|2025-01-27 17:40:00|399|396|398|396|399|397|397|396|4800
1737999900000|2025-01-27 17:45:00|397|397|396|395|398|397|396|395|4200
1738000200000|2025-01-27 17:50:00||394||395||395||394|4800
1738000500000|2025-01-27 17:55:00|395|394|394|392|396|395|393|392|4400
1738000800000|2025-01-27 18:00:00|395|393|395|394|395|394|394|392|6000
1738001100000|2025-01-27 18:05:00|394|393|395|393|395|394|394|393|1600
1738001400000|2025-01-27 18:10:00|396|394|395|394|396|394|395|393|4700
1738001700000|2025-01-27 18:15:00|396|395|395|394|396|395|395|393|4000
1738002000000|2025-01-27 18:20:00|396|395|395|393|396|395|395|393|5800
1738002300000|2025-01-27 18:25:00|394|394|394|392|394|394|394|392|1700
1738002600000|2025-01-27 18:30:00|395|393|394|393|395|394|394|393|8600
1738002900000|2025-01-27 18:35:00|395|394|395|393|395|394|394|393|4500
1738003200000|2025-01-27 18:40:00|394|394|395|394|395|394|394|393|6800
1738003500000|2025-01-27 18:45:00|394|393|394|393|395|393|393|392|9800
1738003800000|2025-01-27 18:50:00|393|392|391|390|393|392|391|390|8700
1738004100000|2025-01-27 18:55:00|392|391|391|390|392|391|391|390|14700
1738004400000|2025-01-27 19:00:00|392|391|392|391|393|391|391|390|15000
1738004700000|2025-01-27 19:05:00|391|390|391|390|392|390|391|390|5500
1738005000000|2025-01-27 19:10:00|392|391|391|390|392|391|391|390|8500
1738005300000|2025-01-27 19:15:00|392|389|390|388|392|389|388|386|10200
1738005600000|2025-01-27 19:20:00|389|389|391|389|391|389|389|389|8200
1738005900000|2025-01-27 19:25:00|390|390|395|393|395|393|390|390|9500
1738006200000|2025-01-27 19:30:00|394|394|396|394|396|394|394|394|400
1738006500000|2025-01-27 19:35:00|395|393|396|394|396|395|395|393|7900
1738006800000|2025-01-27 19:40:00|395|393|395|393|396|393|394|393|4800
1738007100000|2025-01-27 19:45:00|394|392|392|391|394|392|392|391|1200
1738007400000|2025-01-27 19:50:00|391|390|392|390|392|391|391|390|3700
1738007700000|2025-01-27 19:55:00|391|391|393|391|393|391|391|391|2700
1738008000000|2025-01-27 20:00:00|392|392|393|392|394|392|392|390|1800
1738008300000|2025-01-27 20:05:00|392|391|395|393|395|393|392|391|3800
1738008600000|2025-01-27 20:10:00|394|392|394|392|394|392|393|392|200
1738008900000|2025-01-27 20:15:00|393|391|393|392|393|392|392|391|3500
1738009200000|2025-01-27 20:20:00|394|393|394|393|394|393|393|392|6100
1738009500000|2025-01-27 20:25:00|393|392|393|392|394|393|393|392|4000
1738009800000|2025-01-27 20:30:00|394|393|395|394|396|395|394|393|3100
1738010100000|2025-01-27 20:35:00|396|395|398|397|398|397|396|395|8800
1738010400000|2025-01-27 20:40:00|397|396|397|396|398|396|397|396|5500
1738010700000|2025-01-27 20:45:00|398|397|399|398|399|398|398|397|15300
1738011000000|2025-01-27 20:50:00|398|397|399|398|399|398|398|397|10600
1738011300000|2025-01-27 20:55:00|398|397|400|398|400|398|398|397|11800
1738074600000|2025-01-28 14:30:00|410|409|402|400|411|409|402|400|5100
1738074900000|2025-01-28 14:35:00|401|399|399|397|401|399|399|397|10900
1738075200000|2025-01-28 14:40:00|400|398|397|395|400|398|396|395|4000
1738075500000|2025-01-28 14:45:00|398|396|402|400|402|401|398|396|6400
1738075800000|2025-01-28 14:50:00|401|399|403|402|403|402|401|399|2000
1738076100000|2025-01-28 14:55:00|402|401|404|403|405|404|402|401|4600
1738076400000|2025-01-28 15:00:00|403|402|406|404|406|405|403|401|13200
1738076700000|2025-01-28 15:05:00|405|405|404|402|406|405|404|402|14500
1738077000000|2025-01-28 15:10:00||403||402||403||402|200
1738077300000|2025-01-28 15:15:00||403||402||403||402|1600
1738077600000|2025-01-28 15:20:00|403|403|404|403|405|404|403|403|2400
1738077900000|2025-01-28 15:25:00|405|404|406|404|406|405|404|403|6400
1738078200000|2025-01-28 15:30:00|405|405|405|403|405|405|405|403|1100
1738078500000|2025-01-28 15:35:00|404||404||404||404||2400
1738078800000|2025-01-28 15:40:00|403|402|404|402|404|403|403|402|4000
1738079100000|2025-01-28 15:45:00|403|401|402|401|403|401|402|401|3700
1738079400000|2025-01-28 15:50:00|403||402||403||402||600
1738079700000|2025-01-28 15:55:00|401|400|400|399|402|401|400|398|4700
1738080000000|2025-01-28 16:00:00|401|400|400|399|401|400|400|399|1900
1738080300000|2025-01-28 16:05:00|401|400|400|399|401|400|400|399|3800
1738080600000|2025-01-28 16:10:00|401|400|400|399|401|400|400|399|500
1738080900000|2025-01-28 16:15:00|399|398|399|398|400|399|399|398|2900
1738081200000|2025-01-28 16:20:00|397|396|397|396|398|397|397|396|3500
1738081500000|2025-01-28 16:25:00|396|395|397|396|397|396|396|395|3000
1738081800000|2025-01-28 16:30:00|||||||||100
1738082100000|2025-01-28 16:35:00|398|397|399|397|399|398|397|396|4700
1738082400000|2025-01-28 16:40:00|398|396|398|397|398|397|398|396|700
1738082700000|2025-01-28 16:45:00|399|398|400|398|400|399|399|398|1300
1738083000000|2025-01-28 16:50:00|399|397|399|398|399|398|398|397|5600
1738083300000|2025-01-28 16:55:00||397||397||398||397|6900
1738083600000|2025-01-28 17:00:00|398|398|403|402|403|402|398|397|6100
1738083900000|2025-01-28 17:05:00|404|401|406|405|406|405|404|401|4300
1738084200000|2025-01-28 17:10:00|407|404|406|405|407|406|406|404|200
1738084800000|2025-01-28 17:20:00|405|404|405|404|406|404|404|403|6300
1738085100000|2025-01-28 17:25:00|404|403|404|402|404|403|403|401|1400
1738085400000|2025-01-28 17:30:00|403|403|403|401|403|403|402|401|3800
1738085700000|2025-01-28 17:35:00|404|402|403|402|404|403|403|401|2500
1738086000000|2025-01-28 17:40:00|402|401|402|400|403|401|401|400|3100
1738086300000|2025-01-28 17:45:00||401||400||401||400|100
1738086600000|2025-01-28 17:50:00|401|401|401|399|402|401|401|399|6500
1738086900000|2025-01-28 17:55:00|402|400|401|399|402|400|401|399|700
1738087200000|2025-01-28 18:00:00|400|400|401|400|401|400|400|399|1400
1738087500000|2025-01-28 18:05:00|402|399|402|400|403|401|401|399|1800
1738087800000|2025-01-28 18:10:00|401|401|402|401|402|401|401|400|1400
1738088100000|2025-01-28 18:15:00||400||401||401||400|1300
1738088400000|2025-01-28 18:20:00|403|400|403|401|403|401|403|400|1100
1738088700000|2025-01-28 18:25:00|402|400|403|401|403|401|402|400|1200
1738089000000|2025-01-28 18:30:00|402||402||403||402||300
1738089300000|2025-01-28 18:35:00|401|400|401|399|402|401|401|399|1500
1738089600000|2025-01-28 18:40:00|400|400|401|399|401|400|400|399|1200
1738089900000|2025-01-28 18:45:00|400||400||400||400||100
1738090200000|2025-01-28 18:50:00|401|400|402|400|402|400|401|400|3300
1738090500000|2025-01-28 18:55:00|401||401||402||401||900
1738090800000|2025-01-28 19:00:00|402||401||402||401||200
1738091100000|2025-01-28 19:05:00||399||399||399||399|9400
1738091400000|2025-01-28 19:10:00|400|398|401|400|401|400|400|398|700
1738091700000|2025-01-28 19:15:00|403|401|402|401|403|402|402|401|900
1738092000000|2025-01-28 19:20:00|403|400|404|402|404|402|402|400|8200
1738092300000|2025-01-28 19:25:00|403|403|404|402|405|403|403|402|2500
1738092600000|2025-01-28 19:30:00|405|403|405|403|405|404|405|402|2800
1738092900000|2025-01-28 19:35:00||404||404||404||403|1200
1738093200000|2025-01-28 19:40:00|407|405|407|406|408|406|406|405|5100
1738093500000|2025-01-28 19:45:00|409|407|410|408|411|410|409|407|5300
1738093800000|2025-01-28 19:50:00|409|404|406|404|409|406|405|404|3700
1738094100000|2025-01-28 19:55:00|405|403|404|402|406|404|404|402|900
1738094400000|2025-01-28 20:00:00|403|401|404|402|404|402|403|401|500
1738094700000|2025-01-28 20:05:00|403|401|402|401|403|401|402|400|1100
1738095000000|2025-01-28 20:10:00|403|402|402|401|403|402|402|401|4000
1738095300000|2025-01-28 20:15:00|403|402|403|401|404|402|402|401|800
1738095600000|2025-01-28 20:20:00|402|402|403|402|403|402|402|401|500
1738095900000|2025-01-28 20:25:00|402|401|402|401|402|401|402|401|1500
1738096200000|2025-01-28 20:30:00|||||||||600
1738096500000|2025-01-28 20:35:00|403|402|403|402|403|402|403|402|2700
1738096800000|2025-01-28 20:40:00|||||||||7100
1738097100000|2025-01-28 20:45:00|402|401|402|401|403|401|402|401|300
1738097400000|2025-01-28 20:50:00|403|402|403|402|403|402|403|402|3100
1738097700000|2025-01-28 20:55:00|402|401|401|400|402|401|401|400|2300
1738161000000|2025-01-29 14:30:00|407|402|394|393|407|402|392|390|13000
1738161300000|2025-01-29 14:35:00|397|394|393|391|399|396|393|391|4300
1738161600000|2025-01-29 14:40:00|394|392|394|392|395|394|393|392|2700
1738161900000|2025-01-29 14:45:00|393|393|395|394|397|395|393|393|5700
1738162200000|2025-01-29 14:50:00|396|395|401|399|402|400|396|395|7000
1738162500000|2025-01-29 14:55:00|402|400|406|403|406|404|400|399|7200
1738162800000|2025-01-29 15:00:00|405|404|405|403|407|405|405|403|5500
1738163100000|2025-01-29 15:05:00|406|404|408|407|408|407|406|404|3600
1738163400000|2025-01-29 15:10:00|407|406|406|404|408|407|405|403|4800
1738163700000|2025-01-29 15:15:00|405|403|406|405|406|405|404|403|800
1738164000000|2025-01-29 15:20:00|405|404|403|401|405|405|402|400|2200
1738164300000|2025-01-29 15:25:00|404|402|404|402|404|403|402|400|6500
1738164600000|2025-01-29 15:30:00|403|403|403|401|403|403|402|400|800
1738164900000|2025-01-29 15:35:00|402|400|403|401|403|401|402|400|1000
1738165200000|2025-01-29 15:40:00|402|402|404|403|405|404|402|402|4500
1738165500000|2025-01-29 15:45:00|405|404|405|403|405|404|402|401|1600
1738165800000|2025-01-29 15:50:00|406|404|405|403|406|405|404|403|1800
1738166100000|2025-01-29 15:55:00|404|402|404|402|405|403|403|401|100
1738166400000|2025-01-29 16:00:00|405|403|404|402|405|403|403|402|200
1738166700000|2025-01-29 16:05:00|403|401|402|400|403|401|402|400|300
1738167000000|2025-01-29 16:10:00|403|401|404|402|405|403|403|400|2400
1738167300000|2025-01-29 16:15:00|403|401|405|403|405|404|403|401|200
1738167600000|2025-01-29 16:20:00|404|402|406|404|406|405|404|402|8100
1738167900000|2025-01-29 16:25:00|405|403|405|403|406|403|405|403|2300
1738168200000|2025-01-29 16:30:00|404|402|406|404|406|404|404|402|1700
1738168500000|2025-01-29 16:35:00|405|405|405|403|407|405|405|403|200
1738168800000|2025-01-29 16:40:00|406|404|406|405|406|405|405|404|2500
1738169100000|2025-01-29 16:45:00|407|406|406|405|407|406|406|405|1000
1738169400000|2025-01-29 16:50:00|405|404|406|404|406|405|405|403|100
1738169700000|2025-01-29 16:55:00|405|403|404|403|405|403|404|402|1200
1738170000000|2025-01-29 17:00:00|405|402|406|405|406|405|405|402|5800
1738170300000|2025-01-29 17:05:00|407|406|407|406|407|406|407|406|2100
1738170600000|2025-01-29 17:10:00|406|405|407|406|408|407|406|404|2500
1738170900000|2025-01-29 17:15:00|408|407|408|407|408|407|408|407|100
1738171200000|2025-01-29 17:20:00|409|408|407|405|409|408|407|405|7900
1738171500000|2025-01-29 17:25:00|406|406|405|404|406|406|405|403|2800
1738171800000|2025-01-29 17:30:00|406|405|406|404|407|405|405|404|1400
1738172100000|2025-01-29 17:35:00|407|405|406|405|407|405|406|405|400
1738172400000|2025-01-29 17:40:00|407|404|406|404|407|405|406|404|400
1738172700000|2025-01-29 17:45:00|405|405|406|404|406|405|405|404|2700
1738173000000|2025-01-29 17:50:00|405|403|404|402|405|403|404|402|1800
1738173300000|2025-01-29 17:55:00|403|403|404|402|404|403|403|402|600
1738173600000|2025-01-29 18:00:00|405|403|402|400|405|403|401|400|6800
1738173900000|2025-01-29 18:05:00|403|401|406|404|406|404|403|400|4000
1738174200000|2025-01-29 18:10:00||405||405||405||405|200
1738174500000|2025-01-29 18:15:00|407|406|407|405|407|406|406|405|3200
1738174800000|2025-01-29 18:20:00|406||406||406||406||4800
1738175100000|2025-01-29 18:25:00|407|406|408|406|408|406|407|406|1400
1738175400000|2025-01-29 18:30:00|409|407|409|408|409|408|409|407|5100
1738175700000|2025-01-29 18:35:00|408|407|409|407|409|407|408|406|900
1738176000000|2025-01-29 18:40:00|408|406|408|406|408|406|408|406|3500
1738176300000|2025-01-29 18:45:00|409|407|408|407|409|407|408|407|100
1738176600000|2025-01-29 18:50:00|407|406|408|406|409|407|407|406|3700
1738176900000|2025-01-29 18:55:00|407|407|408|406|408|407|407|406|800
1738177200000|2025-01-29 19:00:00|407|404|405|403|407|405|404|402|12600
1738177500000|2025-01-29 19:05:00|404|404|404|402|406|404|404|402|4200
1738177800000|2025-01-29 19:10:00|403|401|403|401|404|401|400|399|6100
1738178100000|2025-01-29 19:15:00|402|400|402|400|403|401|401|400|3400
1738178400000|2025-01-29 19:20:00|403|401|403|402|404|402|403|401|2700
1738178700000|2025-01-29 19:25:00|402|401|402|401|403|402|402|400|900
1738179000000|2025-01-29 19:30:00|403|400|406|404|406|404|402|400|14300
1738179300000|2025-01-29 19:35:00|405|403|408|406|408|407|404|402|18800
1738179600000|2025-01-29 19:40:00|409|407|414|413|415|414|409|407|13400
1738179900000|2025-01-29 19:45:00|415|414|414|413|418|416|413|412|23700
1738180200000|2025-01-29 19:50:00|415|412|415|413|416|414|413|411|6500
1738180500000|2025-01-29 19:55:00|414|412|414|412|415|413|412|411|1000
1738180800000|2025-01-29 20:00:00|413|411|411|409|414|412|411|409|6900
1738181100000|2025-01-29 20:05:00|410|410|414|412|414|413|410|410|7800
1738181400000|2025-01-29 20:10:00|415|413|412|410|415|413|411|409|900
1738181700000|2025-01-29 20:15:00|411|409|411|410|412|410|410|408|1700
1738182000000|2025-01-29 20:20:00|412|411|415|414|415|414|411|411|11700
1738182300000|2025-01-29 20:25:00|416|415|419|418|419|418|416|415|14700
1738182600000|2025-01-29 20:30:00|420|419|418|417|420|419|418|417|5700
1738182900000|2025-01-29 20:35:00|417|416|416|415|418|417|416|415|2200
1738183200000|2025-01-29 20:40:00|417|416|417|415|417|416|416|415|2000
1738183500000|2025-01-29 20:45:00|416|414|416|415|417|415|415|414|4000
1738183800000|2025-01-29 20:50:00|417|416|415|413|417|416|414|413|9200
1738184100000|2025-01-29 20:55:00|414|414|417|414|417|415|414|413|4700
1738247400000|2025-01-30 14:30:00|420|418|429|427|430|429|420|418|24500
1738247700000|2025-01-30 14:35:00|430|429|430|428|432|431|427|426|16300
1738248000000|2025-01-30 14:40:00|431|429|432|430|432|431|430|428|19000
1738248300000|2025-01-30 14:45:00|433|431|440|438|440|439|432|430|25500
1738248600000|2025-01-30 14:50:00|439|437|442|440|442|440|438|436|10300
1738248900000|2025-01-30 14:55:00|441|439|440|439|442|441|438|437|21400
1738249200000|2025-01-30 15:00:00|441|438|446|445|446|445|440|438|16600
1738249500000|2025-01-30 15:05:00|445|444|447|445|449|448|445|444|20000
1738249800000|2025-01-30 15:10:00|448|446|450|449|453|452|447|446|31000
1738250100000|2025-01-30 15:15:00|451|450|448|446|452|451|448|446|18300
1738250400000|2025-01-30 15:20:00|449|447|450|449|451|450|447|446|23300
1738250700000|2025-01-30 15:25:00|449|448|441|439|450|449|440|438|15000
1738251000000|2025-01-30 15:30:00|440|438|447|445|447|445|440|438|9200
1738251300000|2025-01-30 15:35:00|446|446|446|444|446|446|444|442|800
1738251600000|2025-01-30 15:40:00|447|445|450|448|451|450|447|445|13900
1738251900000|2025-01-30 15:45:00|451|449|454|453|455|453|451|448|7500
1738252200000|2025-01-30 15:50:00|455|454|450|449|455|454|450|449|21000
1738252500000|2025-01-30 15:55:00|449|448|449|448|452|451|449|447|13000
1738252800000|2025-01-30 16:00:00|450|449|450|448|453|452|448|445|12100
1738253100000|2025-01-30 16:05:00|449|449|449|448|450|449|449|447|12100
1738253400000|2025-01-30 16:10:00|451|449|447|445|453|451|447|445|14900
1738253700000|2025-01-30 16:15:00|448|446|450|448|450|449|447|445|600
1738254000000|2025-01-30 16:20:00|451|449|452|450|452|451|450|448|4900
1738254300000|2025-01-30 16:25:00|453|451|450|448|454|453|450|448|8500
1738254600000|2025-01-30 16:30:00|451|449|448|447|451|450|448|447|2500
1738254900000|2025-01-30 16:35:00|447|446|445|443|447|446|444|443|800
1738255200000|2025-01-30 16:40:00|446|444|443|441|446|444|443|441|1800
1738255500000|2025-01-30 16:45:00|442|440|443|441|444|443|442|440|21900
1738255800000|2025-01-30 16:50:00|442|440|442|440|442|441|442|440|1700
1738256100000|2025-01-30 16:55:00|440|439|442|440|442|441|440|439|5700
1738256400000|2025-01-30 17:00:00|441|439|440|438|441|439|437|436|22100
1738256700000|2025-01-30 17:05:00|441|439|443|441|443|442|441|439|26200
1738257000000|2025-01-30 17:10:00|442|440|440|438|442|440|438|437|6600
1738257300000|2025-01-30 17:15:00|442|439|442|441|442|441|441|438|3400
1738257600000|2025-01-30 17:20:00|444|442|444|442|444|443|442|440|11800
1738257900000|2025-01-30 17:25:00|443|441|442|441|444|442|442|441|4600
1738258200000|2025-01-30 17:30:00|443|440|441|439|443|440|441|439|1400
1738258500000|2025-01-30 17:35:00|440|440|438|437|442|440|438|437|1900
1738258800000|2025-01-30 17:40:00|437|436|435|434|438|436|435|433|7200
1738259100000|2025-01-30 17:45:00|436|433|437|436|438|436|436|433|1700
1738259400000|2025-01-30 17:50:00|436|435|437|436|438|436|436|435|4100
1738259700000|2025-01-30 17:55:00|438|435|438|436|438|437|437|435|1400
1738260000000|2025-01-30 18:00:00|437|437|437|435|438|437|437|435|1500
1738260300000|2025-01-30 18:05:00|438|436|440|439|440|439|438|436|4600
1738260600000|2025-01-30 18:10:00|441|440|439|437|441|440|439|437|2300
1738260900000|2025-01-30 18:15:00|438|436|437|436|438|436|437|435|3400
1738261200000|2025-01-30 18:20:00|436|435|436|434|438|436|436|434|2200
1738261500000|2025-01-30 18:25:00|435|433|434|432|435|433|433|432|4400
1738261800000|2025-01-30 18:30:00|435|433|439|438|439|438|435|433|1300
1738262100000|2025-01-30 18:35:00|440|437|445|443|445|443|440|437|8500
1738262400000|2025-01-30 18:40:00|444|442|444|443|448|445|444|442|4200
1738262700000|2025-01-30 18:45:00|445|442|446|444|446|445|444|442|4200
1738263000000|2025-01-30 18:50:00|447|445|447|446|447|446|447|444|2800
1738263300000|2025-01-30 18:55:00|446|445|446|445|446|445|446|444|600
1738263600000|2025-01-30 19:00:00|447|446|447|445|447|446|446|445|1700
1738263900000|2025-01-30 19:05:00|448|446|449|447|449|447|447|445|4600
1738264200000|2025-01-30 19:10:00|448|448|449|447|449|448|448|447|4500
1738264500000|2025-01-30 19:15:00|448|446|448|446|448|446|447|445|900
1738264800000|2025-01-30 19:20:00|447|447|449|447|449|448|447|447|2300
1738265100000|2025-01-30 19:25:00|450|448|450|449|451|450|450|448|3600
1738265400000|2025-01-30 19:30:00|449|448|450|449|451|450|449|448|3800
1738265700000|2025-01-30 19:35:00|451|448|449|448|451|448|449|448|5800
1738266000000|2025-01-30 19:40:00|450|449|451|449|451|450|449|448|4400
1738266300000|2025-01-30 19:45:00|450|450|452|450|452|451|450|449|3200
1738266600000|2025-01-30 19:50:00|451|451|452|451|452|451|451|451|1300
1738266900000|2025-01-30 19:55:00|||||||||2800
1738267200000|2025-01-30 20:00:00|451|450|451|449|452|451|450|449|300
1738267500000|2025-01-30 20:05:00|450|448|450|448|450|449|449|448|3000
1738267800000|2025-01-30 20:10:00|449|447|448|447|450|447|448|446|5600
1738268100000|2025-01-30 20:15:00|449|448|450|448|450|449|449|448|100
1738268400000|2025-01-30 20:20:00|449|447|449|447|449|447|449|447|200
1738268700000|2025-01-30 20:25:00|448||448||448||448||4100
1738269000000|2025-01-30 20:30:00|447|446|448|447|448|447|447|446|12500
1738269300000|2025-01-30 20:35:00|447|446|449|447|450|449|446|445|5300
1738269600000|2025-01-30 20:40:00|448|446|445|443|449|447|445|443|7600
1738269900000|2025-01-30 20:45:00|444|444|446|445|447|445|444|443|5700
1738270200000|2025-01-30 20:50:00|445|444|447|445|447|445|445|444|5200
1738270500000|2025-01-30 20:55:00|446|446|447|444|447|446|445|444|13600
1738333800000|2025-01-31 14:30:00|455|453|455|453|461|459|455|452|9700
1738334100000|2025-01-31 14:35:00|456|454|454|451|456|454|450|448|11000
1738334400000|2025-01-31 14:40:00|453|450|449|447|453|451|449|447|4400
1738334700000|2025-01-31 14:45:00|448|446|447|445|450|448|446|444|13900
1738335000000|2025-01-31 14:50:00|446|446|450|448|452|450|446|445|5400
1738335300000|2025-01-31 14:55:00|449|447|448|446|451|449|446|445|18200
1738335600000|2025-01-31 15:00:00|449|447|452|450|454|453|449|447|9300
1738335900000|2025-01-31 15:05:00|453|451|450|449|453|451|449|447|12200
1738336200000|2025-01-31 15:10:00|451|448|450|448|454|452|449|447|11700
1738336500000|2025-01-31 15:15:00|449|447|449|447|452|450|448|447|2300
1738336800000|2025-01-31 15:20:00|450|448|452|450|452|450|450|447|2200
1738337100000|2025-01-31 15:25:00|451|451|453|452|454|452|451|449|8900
1738337400000|2025-01-31 15:30:00|454|453|454|453|455|453|453|453|9400
1738337700000|2025-01-31 15:35:00|455|452|455|454|455|454|453|451|13100
1738338000000|2025-01-31 15:40:00|454|453|454|453|454|453|453|451|1600
1738338300000|2025-01-31 15:45:00|455|454|455|454|455|454|455|453|18500
1738338600000|2025-01-31 15:50:00|454|453|456|455|456|455|454|453|6900
1738338900000|2025-01-31 15:55:00|455|454|453|451|456|454|453|451|13500
1738339200000|2025-01-31 16:00:00|454|452|454|452|454|453|453|452|2400
1738339500000|2025-01-31 16:05:00|453|451|451|450|453|451|451|450|3800
1738339800000|2025-01-31 16:10:00|452|449|449|447|452|449|448|447|12500
1738340100000|2025-01-31 16:15:00|448|448|450|449|450|449|448|447|7500
1738340400000|2025-01-31 16:20:00|449|448|451|449|451|449|449|447|14000
1738340700000|2025-01-31 16:25:00|450|448|448|446|450|448|447|445|5800
1738341000000|2025-01-31 16:30:00|449|447|449|447|450|448|448|446|1000
1738341300000|2025-01-31 16:35:00|448|446|447|446|448|447|447|445|2300
1738341600000|2025-01-31 16:40:00|446|445|445|444|447|446|445|444|12200
1738341900000|2025-01-31 16:45:00|447|445|448|447|448|447|447|445|3800
1738342200000|2025-01-31 16:50:00|449|446|449|447|449|447|448|446|3900
1738342500000|2025-01-31 16:55:00|448|446|446|445|449|446|446|444|4000
1738342800000|2025-01-31 17:00:00|445|444|446|444|446|445|445|443|7500
1738343100000|2025-01-31 17:05:00|445|442|442|441|445|443|442|441|10100
1738343400000|2025-01-31 17:10:00|441|440|442|440|443|441|441|440|4300
1738343700000|2025-01-31 17:15:00|441|441|441|440|441|441|440|439|2900
1738344000000|2025-01-31 17:20:00|440|439|442|441|442|441|440|439|3800
1738344300000|2025-01-31 17:25:00|443|442|445|444|445|444|442|442|1800
1738344600000|2025-01-31 17:30:00|446|445|448|445|448|445|446|445|7000
1738344900000|2025-01-31 17:35:00|447|446|448|446|448|446|447|446|900
1738345200000|2025-01-31 17:40:00|447|445|445|443|448|445|445|443|5200
1738345500000|2025-01-31 17:45:00|446|444|447|446|447|446|446|444|2300
1738345800000|2025-01-31 17:50:00|446|445|447|445|447|445|446|444|400
1738346100000|2025-01-31 17:55:00|446|444|446|444|446|444|445|443|2300
1738346400000|2025-01-31 18:00:00|445|443|448|446|448|446|444|442|3900
1738346700000|2025-01-31 18:05:00|447|445|446|445|448|446|446|445|2200
1738347000000|2025-01-31 18:10:00|447|444|446|444|447|444|445|444|900
1738347300000|2025-01-31 18:15:00|445|443|444|443|446|443|444|442|1000
1738347600000|2025-01-31 18:20:00|445|442|443|442|445|443|442|441|700
1738347900000|2025-01-31 18:25:00|442|441|441|439|443|441|440|439|4400
1738348200000|2025-01-31 18:30:00|440|438|436|435|441|439|436|435|10700
1738348500000|2025-01-31 18:35:00|437|436|438|436|438|437|435|433|6700
1738348800000|2025-01-31 18:40:00|437|435|436|435|438|437|436|434|6100
1738349100000|2025-01-31 18:45:00|435|434|437|435|437|436|435|434|3700
1738349400000|2025-01-31 18:50:00|436|436|435|433|437|436|434|433|4200
1738349700000|2025-01-31 18:55:00|436|434|436|434|437|436|435|434|5500
1738350000000|2025-01-31 19:00:00|435|435|436|434|439|437|435|434|4200
1738350300000|2025-01-31 19:05:00|435|435|435|433|435|435|433|431|4000
1738350600000|2025-01-31 19:10:00|436|434|437|436|439|437|435|434|6500
1738350900000|2025-01-31 19:15:00|438|435|437|435|438|435|436|435|300
1738351200000|2025-01-31 19:20:00|436|434|435|433|436|434|433|432|5900
1738351500000|2025-01-31 19:25:00|436|434|435|433|436|435|434|433|3100
1738351800000|2025-01-31 19:30:00|434|434|434|432|435|434|433|432|3000
1738352100000|2025-01-31 19:35:00|433|430|432|430|434|432|431|430|6500
1738352400000|2025-01-31 19:40:00|431|429|430|428|432|430|429|428|10900
1738352700000|2025-01-31 19:45:00|429|427|428|427|429|427|427|426|4000
1738353000000|2025-01-31 19:50:00|429|428|432|430|432|430|429|428|11100
1738353300000|2025-01-31 19:55:00|433|431|432|430|433|432|431|430|1800
1738353600000|2025-01-31 20:00:00|431|429|427|426|431|429|427|426|1400
1738353900000|2025-01-31 20:05:00|428|425|426|424|428|425|426|424|11100
1738354200000|2025-01-31 20:10:00|425|425|426|424|426|425|424|423|11800
1738354500000|2025-01-31 20:15:00|425|425|425|423|426|425|425|423|5000
1738354800000|2025-01-31 20:20:00|424|422|424|423|425|423|423|422|5000
1738355100000|2025-01-31 20:25:00|423|422|424|422|424|422|422|421|12100
1738355400000|2025-01-31 20:30:00|423|423|426|425|426|425|423|422|500
1738355700000|2025-01-31 20:35:00|427|426|426|425|427|426|426|424|7900
1738356000000|2025-01-31 20:40:00|427|424|426|424|427|425|425|424|5400
1738356300000|2025-01-31 20:45:00|427|425|427|426|428|426|426|424|1500
1738356600000|2025-01-31 20:50:00|426|425|428|427|429|428|426|425|3400
1738356900000|2025-01-31 20:55:00|429|426|426|425|429|427|426|425|8500
1738593000000|2025-02-03 14:30:00|394|388|400|398|400|399|394|388|56600
1738593300000|2025-02-03 14:35:00|402|400|404|402|404|402|399|397|25700
1738593600000|2025-02-03 14:40:00|403|401|400|398|403|401|399|398|10000
1738593900000|2025-02-03 14:45:00|399|397|400|398|401|399|397|395|24400
1738594200000|2025-02-03 14:50:00|401|399|404|403|405|403|400|399|7400
1738594500000|2025-02-03 14:55:00|405|402|406|404|408|406|404|402|9000
1738594800000|2025-02-03 15:00:00|405|403|403|402|405|403|400|399|15900
1738595100000|2025-02-03 15:05:00|405|403|408|406|408|407|404|402|4900
1738595400000|2025-02-03 15:10:00|407|405|406|404|409|407|406|404|20900
1738595700000|2025-02-03 15:15:00|407|405|406|405|408|406|405|403|12400
1738596000000|2025-02-03 15:20:00|407|406|416|414|416|414|406|405|6000
1738596300000|2025-02-03 15:25:00|418|416|420|417|420|418|414|412|17900
1738596600000|2025-02-03 15:30:00|419|418|419|417|420|418|416|415|11000
1738596900000|2025-02-03 15:35:00|418|418|418|416|419|418|416|414|7500
1738597200000|2025-02-03 15:40:00|419|417|420|418|420|418|418|416|9000
1738597500000|2025-02-03 15:45:00|419|419|421|419|421|419|419|418|5800
1738597800000|2025-02-03 15:50:00|422|420|420|418|423|421|419|418|6200
1738598100000|2025-02-03 15:55:00|419|419|420|418|422|420|419|418|3900
1738598400000|2025-02-03 16:00:00|419|419|418|417|421|420|418|417|2600
1738598700000|2025-02-03 16:05:00|417|416|419|418|420|419|415|414|4900
1738599000000|2025-02-03 16:10:00|420|419|418|417|420|419|418|417|300
1738599300000|2025-02-03 16:15:00|419|416|418|416|419|417|416|415|3500
1738599600000|2025-02-03 16:20:00|419|417|418|416|419|417|416|415|8900
1738599900000|2025-02-03 16:25:00|417|415|416|414|418|416|415|413|2300
1738600200000|2025-02-03 16:30:00|415|415|419|417|420|417|414|413|100
1738600500000|2025-02-03 16:35:00|418|418|419|417|419|418|417|415|100
1738600800000|2025-02-03 16:40:00|420|418|418|416|420|418|416|415|1200
1738601100000|2025-02-03 16:45:00|417|417|418|416|419|417|417|415|100
1738601400000|2025-02-03 16:50:00|419|417|420|419|421|420|419|417|13100
1738601700000|2025-02-03 16:55:00|419|418|415|414|419|418|415|414|2500
1738602000000|2025-02-03 17:00:00|416|415|417|416|417|416|416|414|1700
1738602300000|2025-02-03 17:05:00|418|415|418|416|418|416|416|415|1200
1738602600000|2025-02-03 17:10:00|417|415|417|415|417|416|416|414|100
1738602900000|2025-02-03 17:15:00|418|416|419|417|419|417|418|416|600
1738603200000|2025-02-03 17:20:00|418|418|419|418|419|418|418|417|600
1738603500000|2025-02-03 17:25:00|418|417|417|416|418|417|417|416|3000
1738603800000|2025-02-03 17:30:00|416|415|414|413|416|415|414|412|2400
1738604100000|2025-02-03 17:35:00|413|412|413|412|415|413|413|412|1000
1738604400000|2025-02-03 17:40:00|414|411|413|412|414|412|413|411|3300
1738604700000|2025-02-03 17:45:00|414|413|415|413|416|414|413|412|2400
1738605000000|2025-02-03 17:50:00|416|414|418|416|418|416|415|413|2100
1738605300000|2025-02-03 17:55:00|417|415|417|415|418|416|414|412|1500
1738605600000|2025-02-03 18:00:00|416|414|420|418|420|418|415|413|4400
1738605900000|2025-02-03 18:05:00|419|417|419|417|420|418|419|417|800
1738606200000|2025-02-03 18:10:00|420|418|420|418|420|419|420|417|2400
1738606500000|2025-02-03 18:15:00|419|419|421|419|421|420|419|418|2900
1738606800000|2025-02-03 18:20:00|420||421||421||420||800
1738607100000|2025-02-03 18:25:00|420|420|422|421|422|421|420|419|3000
1738607400000|2025-02-03 18:30:00|423|420|423|422|424|422|421|420|3300
1738607700000|2025-02-03 18:35:00|422|421|423|422|423|422|422|421|2100
1738608000000|2025-02-03 18:40:00|424|423|424|422|425|423|422|421|4200
1738608300000|2025-02-03 18:45:00|423|421|423|421|423|421|422|420|1000
1738608600000|2025-02-03 18:50:00|424|422|424|422|424|422|423|422|100
1738608900000|2025-02-03 18:55:00|425|423|425|423|425|423|424|423|600
1738609200000|2025-02-03 19:00:00|424|424|426|425|426|425|424|423|17100
1738609500000|2025-02-03 19:05:00|427|426|427|426|428|426|426|425|1500
1738609800000|2025-02-03 19:10:00|428|427|428|427|428|427|427|426|2700
1738610100000|2025-02-03 19:15:00|427|426|430|428|430|428|427|426|1900
1738610400000|2025-02-03 19:20:00|429|429|428|426|430|429|427|425|3800
1738610700000|2025-02-03 19:25:00|427|427|428|426|428|427|427|426|1700
1738611000000|2025-02-03 19:30:00|427|427|431|429|431|430|427|427|4700
1738611300000|2025-02-03 19:35:00|432|430|431|429|432|430|430|429|1800
1738611600000|2025-02-03 19:40:00|430|430|432|430|432|430|430|429|0
1738611900000|2025-02-03 19:45:00|433|431|433|431|434|432|431|430|2100
1738612200000|2025-02-03 19:50:00|432|432|432|430|433|432|431|430|4200
1738612500000|2025-02-03 19:55:00|431|431|431|429|432|431|431|429|2000
1738612800000|2025-02-03 20:00:00|430|430|431|430|432|430|430|429|1900
1738613100000|2025-02-03 20:05:00|430|428|427|426|430|428|427|426|1500
1738613400000|2025-02-03 20:10:00|428|427|430|429|430|429|428|427|4600
1738613700000|2025-02-03 20:15:00|431|428|430|429|431|430|430|428|2000
1738614000000|2025-02-03 20:20:00|431|430|431|430|432|430|430|429|5100
1738614300000|2025-02-03 20:25:00|430|429|430|428|431|429|429|428|3100
1738614600000|2025-02-03 20:30:00|431|429|431|429|431|430|430|429|1300
1738614900000|2025-02-03 20:35:00|432|430|432|431|433|431|432|430|2400
1738615200000|2025-02-03 20:40:00|431|429|427|426|431|429|426|425|2600
1738615500000|2025-02-03 20:45:00|426|425|426|425|427|426|425|424|3500
1738615800000|2025-02-03 20:50:00|425|424|425|423|426|425|425|423|2900
1738616100000|2025-02-03 20:55:00|424|422|424|422|424|422|421|420|16400
1738679400000|2025-02-04 14:30:00|420|416|426|423|427|424|415|413|2800
1738679700000|2025-02-04 14:35:00|425|425|422|420|426|425|419|417|9200
1738680000000|2025-02-04 14:40:00|423|421|422|421|424|422|421|419|6000
1738680300000|2025-02-04 14:45:00|423|422|421|419|423|422|420|418|8100
1738680600000|2025-02-04 14:50:00|422|420|422|420|424|423|420|418|9000
1738680900000|2025-02-04 14:55:00|421|419|420|418|422|419|419|417|4400
1738681200000|2025-02-04 15:00:00|419|419|420|418|420|419|418|416|4900
1738681500000|2025-02-04 15:05:00|421|419|421|420|423|422|421|419|9400
1738681800000|2025-02-04 15:10:00|422|421|419|417|422|421|419|417|2900
1738682100000|2025-02-04 15:15:00|420|418|419|417|421|420|418|416|5800
1738682400000|2025-02-04 15:20:00|418|416|418|417|421|419|417|416|1400
1738682700000|2025-02-04 15:25:00|419|418|419|417|421|420|419|417|2900
1738683000000|2025-02-04 15:30:00|418|416|417|415|418|416|415|413|15100
1738683300000|2025-02-04 15:35:00|418|416|419|418|419|418|417|415|7900
1738683600000|2025-02-04 15:40:00|420|417|419|418|422|421|419|417|5000
1738683900000|2025-02-04 15:45:00|420|419|423|421|423|422|419|419|6700
1738684200000|2025-02-04 15:50:00|422|420|422|420|422|420|418|417|12200
1738684500000|2025-02-04 15:55:00|421|419|419|417|421|419|419|417|800
1738684800000|2025-02-04 16:00:00|418|416|417|415|418|417|416|414|15800
1738685100000|2025-02-04 16:05:00|418|416|416|414|418|416|416|414|10500
1738685400000|2025-02-04 16:10:00|417|415|420|418|420|418|417|414|500
1738685700000|2025-02-04 16:15:00|421|419|418|417|421|420|418|417|10000
1738686000000|2025-02-04 16:20:00|419|418|418|416|420|418|417|415|800
1738686300000|2025-02-04 16:25:00|417|417|419|417|419|417|417|417|9400
1738686600000|2025-02-04 16:30:00|418|418|418|417|419|418|418|417|1200
1738686900000|2025-02-04 16:35:00|419||419||419||418||100
1738687200000|2025-02-04 16:40:00|418|416|420|418|420|418|417|416|600
1738687500000|2025-02-04 16:45:00|419|417|419|417|419|418|418|417|1200
1738687800000|2025-02-04 16:50:00|418|418|419|418|420|418|418|418|800
1738688100000|2025-02-04 16:55:00|418|417|418|417|420|418|418|417|200
1738688400000|2025-02-04 17:00:00|419|416|415|414|419|416|414|413|11200
1738688700000|2025-02-04 17:05:00|416|415|417|415|417|416|416|414|11400
1738689000000|2025-02-04 17:10:00|416|416|417|416|417|416|416|415|0
1738689300000|2025-02-04 17:15:00|418|417|417|415|419|417|416|415|1000
1738689600000|2025-02-04 17:20:00|416|414|415|413|416|415|415|413|2700
1738689900000|2025-02-04 17:25:00|414|412|414|412|415|413|413|412|4300
1738690200000|2025-02-04 17:30:00|415|413|416|414|416|415|415|413|600
1738690500000|2025-02-04 17:35:00||415||415||415||415|500
1738690800000|2025-02-04 17:40:00|417||416||417||416||200
1738691100000|2025-02-04 17:45:00|417||417||417||416||400
1738691400000|2025-02-04 17:50:00|416|416|417|416|417|416|416|415|0
1738691700000|2025-02-04 17:55:00|418|417|418|417|418|417|418|417|400
1738692000000|2025-02-04 18:00:00|417|416|416|415|418|416|416|415|1800
1738692300000|2025-02-04 18:05:00||414||414||415||414|1100
1738692600000|2025-02-04 18:10:00|415|415|416|415|416|415|415|414|5100
1738692900000|2025-02-04 18:15:00|417|416|417|415|417|416|416|415|500
1738693200000|2025-02-04 18:20:00|418|416|418|417|418|417|418|415|100
1738693500000|2025-02-04 18:25:00||416||417||417||416|200
1738693800000|2025-02-04 18:30:00|419|418|418|417|420|418|418|417|1600
1738694100000|2025-02-04 18:35:00|420|418|420|419|420|419|420|418|1400
1738694400000|2025-02-04 18:40:00|421|420|420|418|422|420|420|418|6500
1738694700000|2025-02-04 18:45:00||419||418||419||418|200
1738695000000|2025-02-04 18:50:00|419|419|419|418|419|419|419|418|5300
1738695300000|2025-02-04 18:55:00|418|417|418|416|418|418|418|416|4900
1738695600000|2025-02-04 19:00:00|417|417|419|418|419|418|417|416|2800
1738695900000|2025-02-04 19:05:00|420|419|421|420|421|420|420|418|4000
1738696200000|2025-02-04 19:10:00|422|421|422|421|422|421|421|420|800
1738696500000|2025-02-04 19:15:00|421|420|425|424|425|424|421|420|7200
1738696800000|2025-02-04 19:20:00|426|425|427|425|427|426|425|424|6900
1738697100000|2025-02-04 19:25:00|426|424|425|423|427|424|425|423|11900
1738697400000|2025-02-04 19:30:00|424|424|424|423|424|424|424|422|200
1738697700000|2025-02-04 19:35:00|425|424|424|422|425|424|424|422|6400
1738698000000|2025-02-04 19:40:00|423|421|423|422|423|422|422|421|1300
1738698300000|2025-02-04 19:45:00|422|421|419|418|422|421|419|417|4300
1738698600000|2025-02-04 19:50:00|420|417|417|416|420|417|417|416|16200
1738698900000|2025-02-04 19:55:00|418|417|416|415|419|417|416|415|8500
1738699200000|2025-02-04 20:00:00|417|416|418|416|418|416|417|415|400
1738699500000|2025-02-04 20:05:00|417|417|419|417|419|417|416|415|1000
1738699800000|2025-02-04 20:10:00|418|418|417|416|418|418|416|415|7500
1738700100000|2025-02-04 20:15:00|418|417|418|417|420|418|418|416|500
1738700400000|2025-02-04 20:20:00|419|416|418|416|419|417|417|416|5700
1738700700000|2025-02-04 20:25:00|417|417|417|416|418|417|417|416|900
1738701000000|2025-02-04 20:30:00|418|417|417|416|418|417|416|415|4700
1738701300000|2025-02-04 20:35:00|418|417|419|418|419|418|418|417|1100
1738701600000|2025-02-04 20:40:00|420|419|420|419|420|419|419|419|1400
1738701900000|2025-02-04 20:45:00|421|420|421|420|422|421|421|420|3200
1738702200000|2025-02-04 20:50:00|422|421|421|420|423|422|421|420|5100
1738702500000|2025-02-04 20:55:00|422|419|419|417|422|419|419|417|5600
1738765800000|2025-02-05 14:30:00|422|416|420|418|424|422|420|416|11500
1738766100000|2025-02-05 14:35:00|419|419|419|417|421|419|418|416|1800
1738766400000|2025-02-05 14:40:00|418|416|416|415|418|416|415|413|12000
1738766700000|2025-02-05 14:45:00|417|416|418|416|420|418|417|415|1600
1738767000000|2025-02-05 14:50:00|417|415|414|412|417|415|413|412|17100
1738767300000|2025-02-05 14:55:00|413|413|414|412|414|413|412|411|1400
1738767600000|2025-02-05 15:00:00|415|413|411|409|417|415|410|409|4400
1738767900000|2025-02-05 15:05:00|412|410|414|411|414|412|412|410|800
1738768200000|2025-02-05 15:10:00|413|412|417|414|417|414|413|412|1000
1738768500000|2025-02-05 15:15:00|416|415|417|415|417|416|416|414|6800
1738768800000|2025-02-05 15:20:00|418|416|420|418|420|418|418|416|4500
1738769100000|2025-02-05 15:25:00|419|417|418|416|420|418|417|416|5300
1738769400000|2025-02-05 15:30:00|419|417|419|417|419|417|417|415|300
1738769700000|2025-02-05 15:35:00|418|416|418|416|419|416|418|416|1300
1738770000000|2025-02-05 15:40:00|417|417|417|415|417|417|417|415|4700
1738770300000|2025-02-05 15:45:00|416|414|415|413|416|414|415|413|8700
1738770600000|2025-02-05 15:50:00|414|412|415|413|415|413|413|412|1600
1738770900000|2025-02-05 15:55:00|414|414|415|413|416|414|414|413|1700
1738771200000|2025-02-05 16:00:00|414|414|414|412|414|414|414|412|2700
1738771500000|2025-02-05 16:05:00|413|411|412|411|413|411|412|410|8200
1738771800000|2025-02-05 16:10:00||410||411||411||410|4900
1738772100000|2025-02-05 16:15:00|411|410|411|409|411|410|410|409|3300
1738772400000|2025-02-05 16:20:00|410||411||411||410||8300
1738772700000|2025-02-05 16:25:00|412|410|413|411|413|411|411|410|1400
1738773000000|2025-02-05 16:30:00|414|412|413|412|414|412|413|412|100
1738773300000|2025-02-05 16:35:00|414|413|414|412|415|413|413|412|1100
1738773600000|2025-02-05 16:40:00|413||413||414||413||1400
1738773900000|2025-02-05 16:45:00|414|411|414|412|414|412|414|411|2000
1738774200000|2025-02-05 16:50:00|413|413|414|412|414|413|413|412|2700
1738774500000|2025-02-05 16:55:00|413||414||414||413||0
1738774800000|2025-02-05 17:00:00|415|413|415|413|415|414|414|413|2100
1738775100000|2025-02-05 17:05:00|416|414|416|415|416|415|416|414|100
1738775400000|2025-02-05 17:10:00|415|414|415|414|416|414|415|414|9200
1738775700000|2025-02-05 17:15:00|414|413|414|413|415|413|414|412|100
1738776000000|2025-02-05 17:20:00||412||413||413||412|100
1738776300000|2025-02-05 17:25:00|415||414||415||414||1500
1738776600000|2025-02-05 17:30:00|413|412|412|410|414|413|412|410|8100
1738776900000|2025-02-05 17:35:00|413|411|414|412|414|412|412|411|900
1738777200000|2025-02-05 17:40:00|413|411|411|410|413|411|411|410|4500
1738777500000|2025-02-05 17:45:00|412|411|412|411|413|411|412|411|5700
1738777800000|2025-02-05 17:50:00|411|410|412|410|412|411|411|410|6400
1738778100000|2025-02-05 17:55:00|413|411|412|411|413|411|412|411|100
1738778400000|2025-02-05 18:00:00|413|410|411|409|413|411|411|409|2400
1738778700000|2025-02-05 18:05:00|412|410|410|409|412|410|410|409|2200
1738779000000|2025-02-05 18:10:00|409|408|408|407|410|408|408|407|10200
1738779300000|2025-02-05 18:15:00|409|406|409|407|409|407|409|406|2100
1738779600000|2025-02-05 18:20:00|||||||||100
1738779900000|2025-02-05 18:25:00|408|408|409|407|409|408|408|407|7800
1738780200000|2025-02-05 18:30:00|408|408|409|407|409|408|408|407|300
1738780500000|2025-02-05 18:35:00|410|408|410|408|411|409|410|408|5000
1738780800000|2025-02-05 18:40:00||409||408||409||408|1300
1738781100000|2025-02-05 18:45:00|409||409||410||409||3500
1738781400000|2025-02-05 18:50:00|410|407|408|407|410|408|408|407|7200
1738781700000|2025-02-05 18:55:00|409|408|410|408|410|408|408|407|1500
1738782000000|2025-02-05 19:00:00|409|409|410|408|410|409|409|408|3200
1738782300000|2025-02-05 19:05:00|411|409|411|409|411|409|411|409|300
1738782600000|2025-02-05 19:10:00|410||411||411||410||100
1738782900000|2025-02-05 19:15:00|410|410|411|409|411|410|410|409|900
1738783200000|2025-02-05 19:20:00|412|410|411|409|412|410|411|409|300
1738783500000|2025-02-05 19:25:00|410|408|410|408|411|409|410|408|300
1738783800000|2025-02-05 19:30:00|409|409|410|408|410|409|409|408|1900
1738784100000|2025-02-05 19:35:00|409|407|409|408|409|408|409|407|2300
1738784400000|2025-02-05 19:40:00|410|409|410|409|411|409|410|409|1200
1738784700000|2025-02-05 19:45:00|411|410|411|410|411|410|411|410|0
1738785000000|2025-02-05 19:50:00||409||409||409||409|2600
1738785300000|2025-02-05 19:55:00||410||410||410||410|0
1738785600000|2025-02-05 20:00:00|412||412||412||411||4200
1738785900000|2025-02-05 20:05:00|411||412||412||411||200
1738786200000|2025-02-05 20:10:00|411|409|410|409|411|409|410|409|1500
1738786500000|2025-02-05 20:15:00|411|410|412|410|412|410|411|410|700
1738786800000|2025-02-05 20:20:00|411||411||412||411||600
1738787100000|2025-02-05 20:25:00|412|411|412|410|412|411|411|410|1600
1738787400000|2025-02-05 20:30:00|411|411|410|409|411|411|409|408|13200
1738787700000|2025-02-05 20:35:00|409|408|410|409|410|409|409|408|19700
1738788000000|2025-02-05 20:40:00|409|408|409|408|410|408|409|408|4900
1738788300000|2025-02-05 20:45:00|410||409||410||409||800
1738788600000|2025-02-05 20:50:00|410|407|408|407|410|407|408|407|12400
1738788900000|2025-02-05 20:55:00|409||408||409||408||6200
1738852200000|2025-02-06 14:30:00|411|408|423|420|425|423|411|408|21700
1738852500000|2025-02-06 14:35:00|422|421|422|419|425|424|421|418|8100
1738852800000|2025-02-06 14:40:00|421|418|412|409|421|418|408|407|4200
1738853100000|2025-02-06 14:45:00|413|410|415|413|416|415|412|410|9100
1738853400000|2025-02-06 14:50:00|414|412|412|410|414|414|411|410|3300
1738853700000|2025-02-06 14:55:00|411|409|411|409|412|410|411|409|7800
1738854000000|2025-02-06 15:00:00|412|410|411|410|412|411|410|409|13500
1738854300000|2025-02-06 15:05:00|410|409|412|411|412|411|410|409|3400
1738854600000|2025-02-06 15:10:00|411|410|413|411|413|411|411|410|600
1738854900000|2025-02-06 15:15:00|412|410|413|411|413|411|410|409|1500
1738855200000|2025-02-06 15:20:00|412|410|412|410|414|412|410|409|14400
1738855500000|2025-02-06 15:25:00|411|411|412|411|413|412|411|410|2900
1738855800000|2025-02-06 15:30:00|411|410|410|408|412|411|409|407|9000
1738856100000|2025-02-06 15:35:00|411|409|409|407|415|414|409|407|14500
1738856400000|2025-02-06 15:40:00|408|408|407|406|409|408|407|406|12500
1738856700000|2025-02-06 15:45:00|408|405|411|409|411|409|408|405|3500
1738857000000|2025-02-06 15:50:00|410|410|411|410|413|411|410|409|2900
1738857300000|2025-02-06 15:55:00|410|409|412|410|412|410|410|408|5000
1738857600000|2025-02-06 16:00:00|411|409|409|407|412|410|409|407|11000
1738857900000|2025-02-06 16:05:00|408|408|409|407|410|408|408|407|500
1738858200000|2025-02-06 16:10:00|408|408|409|408|409|408|408|406|2100
1738858500000|2025-02-06 16:15:00|408|407|408|406|409|408|408|406|3100
1738858800000|2025-02-06 16:20:00|409|407|409|407|409|408|409|406|3700
1738859100000|2025-02-06 16:25:00|408||409||409||408||5200
1738859400000|2025-02-06 16:30:00|408|406|408|406|409|407|407|406|8700
1738859700000|2025-02-06 16:35:00|407|407|407|406|408|407|407|405|11100
1738860000000|2025-02-06 16:40:00|408|407|406|405|409|408|406|405|9000
1738860300000|2025-02-06 16:45:00|407|406|407|405|407|406|407|405|900
1738860600000|2025-02-06 16:50:00|406|406|407|405|407|406|405|404|11000
1738860900000|2025-02-06 16:55:00|406||406||406||406||5500
1738861200000|2025-02-06 17:00:00|405|404|408|406|408|406|405|404|9000
1738861500000|2025-02-06 17:05:00|409|407|408|407|409|407|408|407|700
1738861800000|2025-02-06 17:10:00|410|406|410|408|410|408|409|406|5100
1738862100000|2025-02-06 17:15:00|409|407|409|407|409|407|409|407|0
1738862400000|2025-02-06 17:20:00|410|408|411|409|411|409|410|408|1400
1738862700000|2025-02-06 17:25:00|410|408|410|408|410|408|410|408|1100
1738863000000|2025-02-06 17:30:00|409|409|410|409|411|410|409|409|3600
1738863300000|2025-02-06 17:35:00|411|410|411|409|411|410|411|409|2100
1738863600000|2025-02-06 17:40:00|410|408|410|408|410|409|410|408|1000
1738863900000|2025-02-06 17:45:00|409||410||410||409||100
1738864500000|2025-02-06 17:55:00|409|407|408|406|409|407|408|406|3700
1738864800000|2025-02-06 18:00:00||407||407||407||407|1600
1738865100000|2025-02-06 18:05:00|407|406|407|406|407|406|407|406|500
1738865400000|2025-02-06 18:10:00|408||408||408||407||2500
1738865700000|2025-02-06 18:15:00|407|405|406|405|408|405|406|405|200
1738866000000|2025-02-06 18:20:00|407||406||407||406||900
1738866300000|2025-02-06 18:25:00|405|404|405|404|405|404|405|404|1200
1738866600000|2025-02-06 18:30:00|404|403|405|404|405|404|404|403|18000
1738866900000|2025-02-06 18:35:00|406|405|406|404|406|405|406|404|700
1738867200000|2025-02-06 18:40:00|405|403|405|404|405|404|404|403|400
1738867500000|2025-02-06 18:45:00|406|403|406|404|406|404|406|403|600
1738867800000|2025-02-06 18:50:00|405|405|405|404|405|405|405|403|1000
1738868100000|2025-02-06 18:55:00||403||404||404||403|3200
1738868400000|2025-02-06 19:00:00|404|403|404|403|405|404|404|403|3600
1738868700000|2025-02-06 19:05:00|||||||||600
1738869000000|2025-02-06 19:10:00|405|404|406|404|406|404|405|403|1700
1738869300000|2025-02-06 19:15:00|405|405|404|402|405|405|404|402|3700
1738869600000|2025-02-06 19:20:00|405|403|405|404|405|404|404|403|4200
1738869900000|2025-02-06 19:25:00|404|403|403|402|404|404|403|402|11500
1738870200000|2025-02-06 19:30:00|402|401|401|400|403|401|400|399|8200
1738870500000|2025-02-06 19:35:00|||||||||5300
1738870800000|2025-02-06 19:40:00|402||402||402||401||7300
1738871100000|2025-02-06 19:45:00|401||401||402||401||8600
1738871400000|2025-02-06 19:50:00|402|401|402|401|402|401|402|400|6100
1738871700000|2025-02-06 19:55:00|401|400|402|400|402|401|401|400|2400
1738872000000|2025-02-06 20:00:00|401|401|401|400|402|401|401|400|5000
1738872300000|2025-02-06 20:05:00|402|401|402|401|402|401|401|400|3400
1738872600000|2025-02-06 20:10:00|403|402|403|402|403|402|403|402|2300
1738872900000|2025-02-06 20:15:00|||||||||1900
1738873200000|2025-02-06 20:20:00|404|403|404|402|404|403|403|402|700
1738873500000|2025-02-06 20:25:00|403|403|404|403|404|403|402|401|8600
1738873800000|2025-02-06 20:30:00|403|402|404|403|404|403|403|402|3300
1738874100000|2025-02-06 20:35:00|405|404|406|405|406|405|405|404|900
1738874400000|2025-02-06 20:40:00|407|406|407|406|407|406|406|405|7300
1738874700000|2025-02-06 20:45:00|||||||||2300
1738875000000|2025-02-06 20:50:00|408|407|408|406|408|407|407|406|2600
1738875300000|2025-02-06 20:55:00||407||407||407||407|700
1738938600000|2025-02-07 14:30:00|420|414|433|430|440|437|420|414|0
1738938900000|2025-02-07 14:35:00|434|431|430|428|436|434|429|427|0
1738939200000|2025-02-07 14:40:00|432|430|431|428|433|430|427|425|0
1738939500000|2025-02-07 14:45:00|430|427|428|426|431|427|426|423|0
1738939800000|2025-02-07 14:50:00|427|427|422|421|428|427|422|420|0
1738940100000|2025-02-07 14:55:00|421|420|419|418|423|421|418|417|0
1738940400000|2025-02-07 15:00:00|418|417|410|407|418|417|408|407|0
1738940700000|2025-02-07 15:05:00|408|408|411|410|412|411|408|406|0
1738941000000|2025-02-07 15:10:00|412|409|410|409|413|412|410|407|0
1738941300000|2025-02-07 15:15:00|411|410|413|411|413|411|409|407|0
1738941600000|2025-02-07 15:20:00|412|410|414|412|415|413|410|408|0
1738941900000|2025-02-07 15:25:00|413|413|416|414|418|415|413|412|0
1738942200000|2025-02-07 15:30:00|417|413|418|416|418|417|417|413|0
1738942500000|2025-02-07 15:35:00|419|417|415|413|419|418|414|413|0
1738942800000|2025-02-07 15:40:00|416|414|415|413|417|415|415|413|0
1738943100000|2025-02-07 15:45:00|414|412|416|414|416|415|414|412|0
1738943400000|2025-02-07 15:50:00|417|415|412|410|419|418|411|410|0
1738943700000|2025-02-07 15:55:00|411|411|412|410|416|413|411|410|0
1738944000000|2025-02-07 16:00:00|411|411|409|407|412|411|409|407|13400
1738944300000|2025-02-07 16:05:00|408|408|412|410|414|412|408|407|4100
1738944600000|2025-02-07 16:10:00|411|409|411|409|412|410|410|409|5900
1738944900000|2025-02-07 16:15:00|412|410|412|411|414|412|412|410|9500
1738945200000|2025-02-07 16:20:00|413|412|410|409|413|412|410|408|4500
1738945500000|2025-02-07 16:25:00|411|408|410|408|411|409|409|408|4200
1738945800000|2025-02-07 16:30:00|411|409|412|410|412|410|411|409|600
1738946100000|2025-02-07 16:35:00|411|408|410|408|412|410|410|408|19500
1738946400000|2025-02-07 16:40:00|411|409|411|410|413|411|411|409|500
1738946700000|2025-02-07 16:45:00|412|409|412|410|412|410|410|408|200
1738947000000|2025-02-07 16:50:00|411|409|411|409|412|410|410|409|2900
1738947300000|2025-02-07 16:55:00|410|410|412|411|414|412|410|409|18300
1738947600000|2025-02-07 17:00:00|413|410|413|411|413|411|412|410|4700
1738947900000|2025-02-07 17:05:00|412|410|416|414|416|414|412|410|10200
1738948200000|2025-02-07 17:10:00|415|413|414|412|415|413|413|411|2200
1738948500000|2025-02-07 17:15:00|413|411|412|410|414|412|411|409|1600
1738948800000|2025-02-07 17:20:00|411|409|410|409|412|410|410|409|2400
1738949100000|2025-02-07 17:25:00||408||408||408||408|5200
1738949400000|2025-02-07 17:30:00|411|409|409|407|411|409|409|407|1100
1738949700000|2025-02-07 17:35:00|410|408|412|410|412|410|410|408|4600
1738950000000|2025-02-07 17:40:00|413|411|413|411|413|411|411|410|11300
1738950300000|2025-02-07 17:45:00|412||413||413||412||700
1738950600000|2025-02-07 17:50:00|412|412|412|410|413|412|411|409|6500
1738950900000|2025-02-07 17:55:00|410|409|411|409|411|409|410|409|1300
1738951500000|2025-02-07 18:05:00|412|410|413|411|413|411|411|410|2200
1738951800000|2025-02-07 18:10:00|412|412|414|412|415|413|412|412|2600
1738952100000|2025-02-07 18:15:00|415|413|414|412|415|413|413|411|1600
1738952400000|2025-02-07 18:20:00|413|411|413|411|414|412|413|411|100
1738952700000|2025-02-07 18:25:00|412|412|412|411|412|412|412|411|800
1738953000000|2025-02-07 18:30:00|413|410|413|412|413|412|412|410|1700
1738953300000|2025-02-07 18:35:00|414|411|414|412|414|412|414|411|1300
1738953600000|2025-02-07 18:40:00|413|411|414|412|414|412|413|411|300
1738953900000|2025-02-07 18:45:00|413||413||413||413||100
1738954200000|2025-02-07 18:50:00|412|411|412|410|413|412|412|410|2600
1738954500000|2025-02-07 18:55:00|411|409|410|408|411|409|409|407|12400
1738954800000|2025-02-07 19:00:00|409|407|408|407|410|408|408|407|20100
1738955100000|2025-02-07 19:05:00|409|408|406|405|409|408|406|405|2500
1738955400000|2025-02-07 19:10:00|405|404|407|405|407|405|405|404|1200
1738955700000|2025-02-07 19:15:00|406||406||407||406||7700
1738956000000|2025-02-07 19:20:00|405|404|408|406|408|406|405|404|2400
1738956300000|2025-02-07 19:25:00|409|407|409|407|409|407|408|407|200
1738956600000|2025-02-07 19:30:00|408|406|408|406|409|407|407|405|4300
1738956900000|2025-02-07 19:35:00|407|405|407|406|408|406|407|405|1400
1738957200000|2025-02-07 19:40:00|406|405|407|405|407|406|405|404|1400
1738957500000|2025-02-07 19:45:00|406|404|405|404|406|405|405|404|4600
1738957800000|2025-02-07 19:50:00|406|405|405|404|406|405|405|404|9600
1738958100000|2025-02-07 19:55:00|406||405||406||405||2300
1738958400000|2025-02-07 20:00:00|404|403|403|402|404|403|403|402|11900
1738958700000|2025-02-07 20:05:00|404|403|404|403|404|403|403|402|8800
1738959000000|2025-02-07 20:10:00|403|402|403|402|403|403|403|402|14100
1738959300000|2025-02-07 20:15:00|404|403|405|403|405|403|403|402|5500
1738959600000|2025-02-07 20:20:00||404||404||404||404|4800
1738959900000|2025-02-07 20:25:00||403||404||404||403|4900
1738960200000|2025-02-07 20:30:00|404|403|405|403|405|404|403|402|12400
1738960500000|2025-02-07 20:35:00|404||404||405||404||900
1738960800000|2025-02-07 20:40:00|405|404|405|403|405|404|404|403|3700
1738961100000|2025-02-07 20:45:00|406|404|407|406|408|406|406|403|9700
1738961400000|2025-02-07 20:50:00|408||407||408||407||3200
1738961700000|2025-02-07 20:55:00|408|407|406|405|408|407|406|405|11000
1739197800000|2025-02-10 14:30:00|412|410|414|411|414|413|407|405|23500
1739198100000|2025-02-10 14:35:00|413|412|411|409|414|412|408|406|9000
1739198400000|2025-02-10 14:40:00|410|410|411|409|412|410|410|409|4400
1739198700000|2025-02-10 14:45:00|410|408|410|408|412|410|409|407|2900
1739199000000|2025-02-10 14:50:00|409|409|411|409|411|409|409|408|2700
1739199300000|2025-02-10 14:55:00|410|410|408|406|410|410|408|406|1500
1739199600000|2025-02-10 15:00:00|409|407|409|407|410|408|408|406|2700
1739199900000|2025-02-10 15:05:00|408|408|408|406|409|408|408|406|4600
1739200200000|2025-02-10 15:10:00|409|407|409|407|410|409|408|407|2100
1739200500000|2025-02-10 15:15:00|408|406|408|406|408|407|408|406|6800
1739200800000|2025-02-10 15:20:00|407|407|409|407|410|409|407|406|1700
1739201100000|2025-02-10 15:25:00|408|406|408|406|409|407|407|405|3500
1739201400000|2025-02-10 15:30:00|407|407|408|406|408|407|407|406|700
1739201700000|2025-02-10 15:35:00|409|407|407|406|409|408|407|405|9300
1739202000000|2025-02-10 15:40:00|408|405|407|405|408|406|407|405|4400
1739202300000|2025-02-10 15:45:00|408|406|408|407|408|407|407|405|4500
1739202600000|2025-02-10 15:50:00|407|406|406|405|407|406|405|404|2300
1739202900000|2025-02-10 15:55:00|407|406|408|406|408|407|407|405|400
1739203200000|2025-02-10 16:00:00|407|407|407|405|407|407|406|405|1100
1739203500000|2025-02-10 16:05:00|406|404|406|404|406|405|405|404|7200
1739203800000|2025-02-10 16:10:00|407|405|408|406|408|406|407|405|100
1739204100000|2025-02-10 16:15:00|407|405|407|406|407|406|406|405|12100
1739204400000|2025-02-10 16:20:00|||||||||6800
1739204700000|2025-02-10 16:25:00|408|407|407|406|408|407|407|406|10200
1739205000000|2025-02-10 16:30:00|408||408||408||407||200
1739205300000|2025-02-10 16:35:00|407|405|407|405|408|405|406|405|2200
1739205600000|2025-02-10 16:40:00|406|406|408|407|408|407|406|406|1900
1739205900000|2025-02-10 16:45:00|409|408|412|410|412|411|409|408|5900
1739206200000|2025-02-10 16:50:00|411|411|411|410|412|411|411|410|900
1739206500000|2025-02-10 16:55:00|410|409|410|409|410|409|410|409|2300
1739206800000|2025-02-10 17:00:00|409|408|410|408|410|409|408|406|2900
1739207100000|2025-02-10 17:05:00|409|407|410|408|410|408|409|407|0
1739207400000|2025-02-10 17:10:00|409|409|410|408|410|409|408|407|1300
1739208300000|2025-02-10 17:25:00|411|409|410|408|411|410|410|408|5900
1739208600000|2025-02-10 17:30:00||409||408||409||408|0
1739208900000|2025-02-10 17:35:00|409|409|410|408|410|409|409|408|5800
1739209200000|2025-02-10 17:40:00|409||410||410||409||0
1739209500000|2025-02-10 17:45:00|409|407|408|407|409|407|408|407|0
1739209800000|2025-02-10 17:50:00|409|408|410|409|410|409|408|408|3500
1739210100000|2025-02-10 17:55:00|411||411||411||411||1300
1739210400000|2025-02-10 18:00:00|412|410|411|410|412|411|411|410|1200
1739210700000|2025-02-10 18:05:00|412||412||412||412||0
1739211000000|2025-02-10 18:10:00|411|409|411|409|412|409|410|409|3300
1739211300000|2025-02-10 18:15:00|410||410||411||410||600
1739211600000|2025-02-10 18:20:00|||||||||1000
1739211900000|2025-02-10 18:25:00|411|410|411|410|412|410|411|410|200
1739212200000|2025-02-10 18:30:00|412|409|411|409|412|409|410|409|300
1739212500000|2025-02-10 18:35:00|410||411||411||410||5100
1739212800000|2025-02-10 18:40:00|410|408|409|408|410|408|409|408|3800
1739213100000|2025-02-10 18:45:00|410||410||410||409||2200
1739213400000|2025-02-10 18:50:00||409||409||409||409|0
1739213700000|2025-02-10 18:55:00|409|408|410|409|410|409|409|408|10200
1739214000000|2025-02-10 19:00:00|411|410|411|409|411|410|410|409|6200
1739214300000|2025-02-10 19:05:00|410|408|410|408|411|408|410|408|7800
1739214600000|2025-02-10 19:10:00||409||409||409||409|0
1739214900000|2025-02-10 19:15:00|411||410||411||410||900
1739215200000|2025-02-10 19:20:00|409|408|409|408|410|408|409|408|2200
1739215500000|2025-02-10 19:25:00|410|407|409|407|410|407|408|407|200
1739215800000|2025-02-10 19:30:00|408|405|407|406|409|406|407|405|1900
1739216100000|2025-02-10 19:35:00|408|405|406|405|408|405|406|405|500
1739216400000|2025-02-10 19:40:00|405|404|406|404|406|404|405|404|6300
1739216700000|2025-02-10 19:45:00|405|403|405|404|406|404|405|403|2600
1739217000000|2025-02-10 19:50:00|404|403|405|403|405|404|404|403|3600
1739217300000|2025-02-10 19:55:00||404||403||404||403|1600
1739217600000|2025-02-10 20:00:00|404||405||405||404||0
1739217900000|2025-02-10 20:05:00|406|404|407|405|407|405|406|404|100
1739218200000|2025-02-10 20:10:00|406||407||407||406||4100
1739218500000|2025-02-10 20:15:00|406|404|405|403|406|404|405|403|500
1739218800000|2025-02-10 20:20:00|406|404|406|404|406|405|405|404|900
1739219100000|2025-02-10 20:25:00|405|405|406|405|406|405|405|405|0
1739219400000|2025-02-10 20:30:00|407|406|408|407|408|407|407|406|6700
1739219700000|2025-02-10 20:35:00||406||406||406||406|700
1739220000000|2025-02-10 20:40:00|407||407||408||407||0
1739220300000|2025-02-10 20:45:00|406|405|406|405|407|406|406|405|4900
1739220600000|2025-02-10 20:50:00|407|406|407|406|408|406|407|406|500
1739220900000|2025-02-10 20:55:00|||||||||1000
1739284200000|2025-02-11 14:30:00|404|403|395|393|404|403|393|391|0
1739284500000|2025-02-11 14:35:00|396|392|397|396|399|398|396|392|0
1739284800000|2025-02-11 14:40:00|398|397|401|399|402|400|398|397|0
1739285100000|2025-02-11 14:45:00|400|400|402|400|402|401|400|399|0
1739285400000|2025-02-11 14:50:00|403|401|405|403|405|403|403|400|0
1739285700000|2025-02-11 14:55:00|406|404|406|404|407|405|405|403|0
1739286000000|2025-02-11 15:00:00|405|403|405|403|406|404|404|402|0
1739286300000|2025-02-11 15:05:00|404|402|405|403|405|403|404|402|0
1739286600000|2025-02-11 15:10:00|404|402|404|402|404|402|403|402|0
1739286900000|2025-02-11 15:15:00|405|403|407|405|407|406|405|403|0
1739287200000|2025-02-11 15:20:00|408|406|406|404|408|407|406|404|0
1739287500000|2025-02-11 15:25:00|407|405|404|403|407|405|404|402|0
1739287800000|2025-02-11 15:30:00|405|404|404|403|406|404|404|402|0
1739288100000|2025-02-11 15:35:00|405|404|405|404|406|404|405|404|0
1739288400000|2025-02-11 15:40:00|404|403|404|403|405|403|404|403|0
1739288700000|2025-02-11 15:45:00|405||404||405||404||0
1739289000000|2025-02-11 15:50:00|405||405||405||404||0
1739289300000|2025-02-11 15:55:00|404|402|405|403|405|403|404|402|0
1739289600000|2025-02-11 16:00:00|404||404||404||404||0
1739289900000|2025-02-11 16:05:00|403|402|403|402|404|402|403|401|0
1739290200000|2025-02-11 16:10:00|404|403|404|402|405|403|403|401|0
1739290500000|2025-02-11 16:15:00|403|403|405|403|405|403|403|402|0
1739290800000|2025-02-11 16:20:00|406|404|403|401|406|404|403|401|0
1739291100000|2025-02-11 16:25:00|402|400|401|400|402|400|401|400|0
1739291400000|2025-02-11 16:30:00|400|399|401|400|401|400|400|399|0
1739291700000|2025-02-11 16:35:00|402|402|404|402|405|402|402|402|0
1739292000000|2025-02-11 16:40:00|403|401|402|401|403|401|402|401|0
1739292300000|2025-02-11 16:45:00|403|400|402|400|403|401|401|400|0
1739292600000|2025-02-11 16:50:00|401|399|402|400|402|400|401|399|0
1739292900000|2025-02-11 16:55:00|401|399|401|399|401|399|400|399|0
1739293200000|2025-02-11 17:00:00|400|398|399|397|400|398|399|397|0
1739293500000|2025-02-11 17:05:00|398|396|397|395|398|396|395|394|0
1739293800000|2025-02-11 17:10:00|398|396|398|396|398|397|397|396|0
1739294100000|2025-02-11 17:15:00|399|397|399|397|399|397|398|396|0
1739294400000|2025-02-11 17:20:00|400|398|400|399|400|399|399|398|0
1739294700000|2025-02-11 17:25:00|401||401||401||400||0
1739295000000|2025-02-11 17:30:00|400|400|401|399|401|400|400|398|0
1739295300000|2025-02-11 17:35:00|400|398|400|398|400|398|400|398|0
1739295600000|2025-02-11 17:40:00|399|397|396|395|399|397|396|395|0
1739295900000|2025-02-11 17:45:00|397|396|396|394|397|396|395|394|0
1739296200000|2025-02-11 17:50:00|395|393|395|394|396|394|394|393|0
1739296500000|2025-02-11 17:55:00|396||395||396||395||0
1739296800000|2025-02-11 18:00:00|396|395|395|393|396|395|395|393|0
1739297100000|2025-02-11 18:05:00|394|392|393|392|394|392|393|392|100
1739297400000|2025-02-11 18:10:00|394|393|393|392|394|393|393|392|2600
1739297700000|2025-02-11 18:15:00|||||||||3700
1739298000000|2025-02-11 18:20:00|394|391|392|391|394|392|392|391|800
1739298300000|2025-02-11 18:25:00|393|392|393|392|393|392|392|392|1500
1739298600000|2025-02-11 18:30:00|392|391|394|393|394|393|392|391|4600
1739298900000|2025-02-11 18:35:00|395||395||395||395||6200
1739299200000|2025-02-11 18:40:00|394|394|393|392|394|394|393|392|5600
1739299500000|2025-02-11 18:45:00|391|390|391|390|392|390|391|390|5900
1739299800000|2025-02-11 18:50:00|390|389|392|391|392|391|390|389|5700
1739300100000|2025-02-11 18:55:00|391|390|392|390|392|390|391|390|200
1739300400000|2025-02-11 19:00:00|391|391|392|391|393|392|391|390|9300
1739300700000|2025-02-11 19:05:00|393|390|392|390|393|390|392|390|1100
1739301000000|2025-02-11 19:10:00|393|391|391|390|393|391|391|390|9600
1739301300000|2025-02-11 19:15:00|390|389|390|389|391|389|390|389|9100
1739301600000|2025-02-11 19:20:00|391|388|390|388|391|388|390|388|5000
1739301900000|2025-02-11 19:25:00||389||389||389||389|0
1739302200000|2025-02-11 19:30:00|391|388|391|389|391|390|390|388|1800
1739302500000|2025-02-11 19:35:00||390||389||390||389|1400
1739302800000|2025-02-11 19:40:00|390||391||391||390||1700
1739303400000|2025-02-11 19:50:00|392|390|392|390|392|391|391|390|1800
1739303700000|2025-02-11 19:55:00|391|391|392|390|393|391|391|390|13500
1739304000000|2025-02-11 20:00:00|391||391||391||391||100
1739304300000|2025-02-11 20:05:00|392|391|392|391|393|391|392|391|500
1739304600000|2025-02-11 20:10:00|391|390|391|390|391|390|391|390|3700
1739304900000|2025-02-11 20:15:00|390|389|391|390|391|390|390|389|2000
1739305200000|2025-02-11 20:20:00|390|389|391|389|391|390|390|389|5400
1739305500000|2025-02-11 20:25:00|390|390|391|390|391|390|390|390|2600
1739305800000|2025-02-11 20:30:00|390|389|390|389|391|389|390|389|1500
1739306100000|2025-02-11 20:35:00|391|390|390|389|391|390|390|389|2100
1739306400000|2025-02-11 20:40:00|391|388|389|388|391|388|389|388|2700
1739306700000|2025-02-11 20:45:00|390|389|392|390|392|391|390|389|11700
1739307000000|2025-02-11 20:50:00|391|391|390|389|392|391|390|389|8000
1739307300000|2025-02-11 20:55:00|391|390|392|390|392|390|390|389|5700
1739370600000|2025-02-12 14:30:00|390|389|385|383|390|389|382|381|28000
1739370900000|2025-02-12 14:35:00|384|384|386|384|387|385|384|382|7600
1739371200000|2025-02-12 14:40:00|387|385|389|387|389|388|387|385|1800
1739371500000|2025-02-12 14:45:00|390|388|393|391|394|391|390|388|7800
1739371800000|2025-02-12 14:50:00|392|390|391|388|392|390|390|388|5500
1739372100000|2025-02-12 14:55:00|390|389|393|391|394|391|390|388|3000
1739372400000|2025-02-12 15:00:00|394|390|391|389|394|392|391|389|2200
1739372700000|2025-02-12 15:05:00|393|390|391|390|395|393|391|389|9100
1739373000000|2025-02-12 15:10:00|393|391|392|390|393|391|389|388|7000
1739373300000|2025-02-12 15:15:00|391|389|393|391|394|393|391|389|5500
1739373600000|2025-02-12 15:20:00|392|390|393|391|393|392|392|389|1300
1739373900000|2025-02-12 15:25:00|392|390|392|390|392|390|391|390|0
1739374200000|2025-02-12 15:30:00||391||390||391||390|200
1739374500000|2025-02-12 15:35:00|393|391|394|392|394|393|393|391|4100
1739374800000|2025-02-12 15:40:00|393|391|392|390|394|391|391|389|300
1739375100000|2025-02-12 15:45:00|391|389|391|390|392|391|391|389|600
1739375400000|2025-02-12 15:50:00|392|391|392|390|393|391|391|390|400
1739375700000|2025-02-12 15:55:00||391||390||391||390|1000
1739376000000|2025-02-12 16:00:00|393|391|392|390|393|391|392|390|7400
1739376300000|2025-02-12 16:05:00|391|391|391|389|393|391|390|389|2800
1739376600000|2025-02-12 16:10:00|390|388|388|387|390|388|388|387|1700
1739376900000|2025-02-12 16:15:00|389|388|390|388|390|388|389|388|500
1739377200000|2025-02-12 16:20:00|388|387|388|387|389|387|388|387|800
1739377500000|2025-02-12 16:25:00|387|386|388|386|388|386|387|386|3200
1739377800000|2025-02-12 16:30:00|390|388|391|389|392|390|389|388|4500
1739378100000|2025-02-12 16:35:00|392|390|391|389|392|390|391|389|1000
1739378400000|2025-02-12 16:40:00|392|390|392|390|392|391|391|390|3300
1739378700000|2025-02-12 16:45:00|391||392||392||391||300
1739379000000|2025-02-12 16:50:00|393|391|394|392|394|392|393|391|2600
1739379300000|2025-02-12 16:55:00|395|393|396|394|396|395|395|393|4100
1739379600000|2025-02-12 17:00:00|395||396||396||395||2500
1739379900000|2025-02-12 17:05:00|395|395|395|393|395|395|395|393|5100
1739380200000|2025-02-12 17:10:00|396|394|396|394|396|395|395|393|400
1739380500000|2025-02-12 17:15:00||395||395||395||395|500
1739380800000|2025-02-12 17:20:00|397||397||397||396||600
1739381100000|2025-02-12 17:25:00||396||396||396||395|200
1739381400000|2025-02-12 17:30:00|398|397|396|394|398|397|395|394|5600
1739381700000|2025-02-12 17:35:00|395||396||396||395||100
1739382000000|2025-02-12 17:40:00|395|393|395|394|396|394|395|393|0
1739382300000|2025-02-12 17:45:00|396|395|396|395|396|395|396|394|200
1739382600000|2025-02-12 17:50:00||394||394||395||394|1200
1739382900000|2025-02-12 17:55:00|395|395|395|393|395|395|395|393|900
1739383200000|2025-02-12 18:00:00|394|392|393|391|394|392|393|391|2600
1739383500000|2025-02-12 18:05:00|392|390|392|390|393|391|392|390|2800
1739383800000|2025-02-12 18:10:00||391||391||391||390|1400
1739384100000|2025-02-12 18:15:00|393|390|392|390|393|391|392|390|400
1739384400000|2025-02-12 18:20:00|393|391|392|391|393|391|392|390|1100
1739384700000|2025-02-12 18:25:00|393|390|392|390|393|391|392|390|6100
1739385000000|2025-02-12 18:30:00||391||390||391||390|500
1739385300000|2025-02-12 18:35:00||391||390||391||390|800
1739385600000|2025-02-12 18:40:00|391||391||391||391||8300
1739385900000|2025-02-12 18:45:00||389||389||389||389|400
1739386200000|2025-02-12 18:50:00|392|390|393|391|393|391|392|390|1200
1739386500000|2025-02-12 18:55:00|392|390|391|390|392|390|391|389|2100
1739386800000|2025-02-12 19:00:00|390|389|390|389|390|390|390|389|3100
1739387100000|2025-02-12 19:05:00||388||388||388||388|1700
1739387400000|2025-02-12 19:10:00|389|387|388|387|389|388|388|386|4400
1739387700000|2025-02-12 19:15:00|389||389||389||389||200
1739388000000|2025-02-12 19:20:00||388||388||388||387|6400
1739388300000|2025-02-12 19:25:00|388|387|388|386|388|387|388|386|5200
1739388600000|2025-02-12 19:30:00|389|387|390|388|390|388|389|386|100
1739388900000|2025-02-12 19:35:00|389|389|390|388|390|389|389|388|3200
1739389200000|2025-02-12 19:40:00||389||388||389||388|3000
1739389500000|2025-02-12 19:45:00|391|389|391|389|391|389|391|388|0
1739389800000|2025-02-12 19:50:00|390||391||391||390||900
1739390100000|2025-02-12 19:55:00|392|390|391|390|392|390|391|390|2900
1739390400000|2025-02-12 20:00:00|392|391|392|390|392|391|392|390|0
1739390700000|2025-02-12 20:05:00||391||391||391||391|5000
1739391000000|2025-02-12 20:10:00|393|392|394|392|394|392|393|392|300
1739391300000|2025-02-12 20:15:00|393|391|394|392|394|392|393|391|600
1739391600000|2025-02-12 20:20:00|393|391|393|392|394|392|393|391|300
1739391900000|2025-02-12 20:25:00|394|393|393|392|394|393|393|392|2600
1739392200000|2025-02-12 20:30:00|||||||||1500
1739392500000|2025-02-12 20:35:00|392|391|392|391|392|391|392|391|700
1739392800000|2025-02-12 20:40:00|393|392|393|392|393|392|393|392|6700
1739393100000|2025-02-12 20:45:00|||||||||5100
1739393400000|2025-02-12 20:50:00|394|393|395|393|395|393|394|393|4400
1739393700000|2025-02-12 20:55:00|394|392|393|392|394|392|392|391|6600
1739457000000|2025-02-13 14:30:00|397|395|393|390|397|395|391|388|4400
1739457300000|2025-02-13 14:35:00|394|391|387|385|394|391|387|385|7600
1739457600000|2025-02-13 14:40:00|388|386|390|388|391|388|388|385|7100
1739457900000|2025-02-13 14:45:00|391|389|392|389|393|391|390|388|8000
1739458200000|2025-02-13 14:50:00|393|390|392|391|393|391|392|390|500
1739458500000|2025-02-13 14:55:00|393|390|392|390|393|390|392|390|500
1739458800000|2025-02-13 15:00:00|393|391|394|392|398|395|393|390|9100
1739459100000|2025-02-13 15:05:00|395|394|397|395|397|395|394|393|16600
1739459400000|2025-02-13 15:10:00|396|396|398|396|398|397|396|395|7500
1739459700000|2025-02-13 15:15:00|399|397|401|400|402|400|398|397|12000
1739460000000|2025-02-13 15:20:00|402|401|401|399|402|401|400|399|2900
1739460300000|2025-02-13 15:25:00|400|398|400|398|401|399|399|397|800
1739460600000|2025-02-13 15:30:00|399|399|401|399|401|399|399|397|9200
1739460900000|2025-02-13 15:35:00|402|400|403|402|403|402|401|400|3400
1739461200000|2025-02-13 15:40:00|404|403|407|406|408|406|404|403|7400
1739461500000|2025-02-13 15:45:00|406|405|406|405|407|405|405|403|15700
1739461800000|2025-02-13 15:50:00|405|404|403|401|406|405|403|401|6400
1739462100000|2025-02-13 15:55:00|404|402|404|403|404|403|404|402|2300
1739462400000|2025-02-13 16:00:00|403|402|403|401|404|402|403|401|4000
1739462700000|2025-02-13 16:05:00|402|400|401|399|403|400|401|399|4800
1739463000000|2025-02-13 16:10:00|402|400|403|401|403|401|402|400|600
1739463300000|2025-02-13 16:15:00|402|400|403|401|403|401|401|400|600
1739463600000|2025-02-13 16:20:00|402|400|401|399|402|400|401|399|1200
1739463900000|2025-02-13 16:25:00|400|400|400|398|400|400|399|398|1500
1739464200000|2025-02-13 16:30:00|398|397|400|398|400|398|398|396|1600
1739464500000|2025-02-13 16:35:00|401|399|399|398|401|400|399|398|2400
1739464800000|2025-02-13 16:40:00|400|399|402|401|402|401|400|399|14100
1739465100000|2025-02-13 16:45:00|403||403||403||403||1600
1739465400000|2025-02-13 16:50:00|402|402|402|400|402|402|402|400|1700
1739465700000|2025-02-13 16:55:00|401|399|402|400|402|400|400|399|1000
1739466000000|2025-02-13 17:00:00|401|399|403|401|403|401|401|399|2300
1739466300000|2025-02-13 17:05:00|404|402|403|402|404|402|403|402|4800
1739466600000|2025-02-13 17:10:00|404|401|403|401|404|402|403|401|5400
1739466900000|2025-02-13 17:15:00|||||||||100
1739467200000|2025-02-13 17:20:00||402||402||402||402|800
1739467500000|2025-02-13 17:25:00|404|403|403|401|404|403|403|401|1300
1739468100000|2025-02-13 17:35:00|402||403||403||402||700
1739468400000|2025-02-13 17:40:00|||||||||100
1739468700000|2025-02-13 17:45:00|404|402|404|402|404|402|403|402|7500
1739469000000|2025-02-13 17:50:00|403|401|403|401|404|402|403|401|400
1739469300000|2025-02-13 17:55:00|402|400|401|399|402|400|401|399|1600
1739469600000|2025-02-13 18:00:00|400|400|400|398|401|400|399|398|2300
1739469900000|2025-02-13 18:05:00|401|399|399|397|401|399|399|397|2700
1739470200000|2025-02-13 18:10:00|398|398|398|396|399|398|398|396|600
1739470500000|2025-02-13 18:15:00|397|397|397|395|398|397|397|395|1800
1739470800000|2025-02-13 18:20:00|398|396|399|397|399|398|398|396|500
1739471100000|2025-02-13 18:25:00|400|398|400|398|400|398|399|397|400
1739471400000|2025-02-13 18:30:00|399|399|402|400|402|400|399|398|1800
1739471700000|2025-02-13 18:35:00|403|401|403|401|403|401|403|401|600
1739472000000|2025-02-13 18:40:00|402|400|403|401|403|402|402|400|1700
1739472300000|2025-02-13 18:45:00|402|402|403|402|404|402|402|402|700
1739472600000|2025-02-13 18:50:00||401||402||402||401|800
1739472900000|2025-02-13 18:55:00|404|403|404|403|404|403|403|403|2400
1739473200000|2025-02-13 19:00:00|405|402|405|404|405|404|404|402|2900
1739473500000|2025-02-13 19:05:00|404|403|405|404|405|404|404|403|1200
1739473800000|2025-02-13 19:10:00|407|405|406|405|407|405|406|405|5900
1739474100000|2025-02-13 19:15:00|407|406|406|405|407|406|406|405|4600
1739474400000|2025-02-13 19:20:00|405|404|403|402|405|404|403|402|14900
1739474700000|2025-02-13 19:25:00||401||402||402||401|1100
1739475000000|2025-02-13 19:30:00|404|401|403|402|404|402|403|401|2500
1739475300000|2025-02-13 19:35:00|||||||||300
1739475600000|2025-02-13 19:40:00|402|401|403|401|403|402|402|401|3500
1739475900000|2025-02-13 19:45:00||402||401||402||401|100
1739476200000|2025-02-13 19:50:00|404|402|404|402|404|403|404|402|900
1739476500000|2025-02-13 19:55:00|403|401|403|401|403|401|403|401|100
1739476800000|2025-02-13 20:00:00||402||401||402||401|0
1739477100000|2025-02-13 20:05:00|404|402|404|403|404|403|404|402|100
1739477400000|2025-02-13 20:10:00|405||405||405||404||2100
1739477700000|2025-02-13 20:15:00|404|404|405|403|405|404|404|403|0
1739478000000|2025-02-13 20:20:00|404|404|404|403|404|404|404|403|700
1739478300000|2025-02-13 20:25:00|405|402|403|402|405|402|403|401|1800
1739478600000|2025-02-13 20:30:00|404||404||404||403||400
1739478900000|2025-02-13 20:35:00|||||||||400
1739479200000|2025-02-13 20:40:00|||||||||200
1739479500000|2025-02-13 20:45:00|403|403|405|403|405|403|403|403|1300
1739479800000|2025-02-13 20:50:00|404|404|406|405|406|405|404|404|2700
1739480100000|2025-02-13 20:55:00|||||||||6300
1739543400000|2025-02-14 14:30:00|408|406|407|405|410|408|407|405|5300
1739543700000|2025-02-14 14:35:00|408|407|409|408|410|408|407|406|10800
1739544000000|2025-02-14 14:40:00|408|407|410|408|410|408|408|406|1500
1739544300000|2025-02-14 14:45:00|411|409|409|407|411|410|409|407|2000
1739544600000|2025-02-14 14:50:00|408|408|407|406|409|408|407|406|10700
1739544900000|2025-02-14 14:55:00|408|405|405|404|408|406|405|404|3900
1739545200000|2025-02-14 15:00:00|406|405|407|405|408|406|406|405|18900
1739545500000|2025-02-14 15:05:00|406|404|406|405|408|406|406|404|3000
1739545800000|2025-02-14 15:10:00|407|404|407|405|408|406|406|404|5900
1739546100000|2025-02-14 15:15:00|406|404|407|405|408|406|406|404|6000
1739546400000|2025-02-14 15:20:00|406|404|408|406|408|406|405|404|4900
1739546700000|2025-02-14 15:25:00|407|405|406|405|407|406|404|403|8400
1739547000000|2025-02-14 15:30:00|407|404|406|404|407|404|405|404|1500
1739547300000|2025-02-14 15:35:00|405|405|407|406|407|406|405|405|0
1739547600000|2025-02-14 15:40:00|408|407|408|406|408|407|407|406|8900
1739547900000|2025-02-14 15:45:00|407|407|407|406|408|407|407|406|2900
1739548200000|2025-02-14 15:50:00|408||408||408||408||500
1739548500000|2025-02-14 15:55:00|407|405|407|405|408|405|407|405|4600
1739548800000|2025-02-14 16:00:00|406|406|405|404|407|406|405|404|9600
1739549100000|2025-02-14 16:05:00|406|405|405|403|406|405|405|403|2100
1739549400000|2025-02-14 16:10:00|404|402|402|400|404|402|401|400|13400
1739549700000|2025-02-14 16:15:00|401||401||402||401||900
1739550000000|2025-02-14 16:20:00|400|399|402|400|402|400|399|397|17200
1739550300000|2025-02-14 16:25:00|403|401|403|402|404|402|403|401|5500
1739550600000|2025-02-14 16:30:00|404|403|404|403|404|403|404|403|2900
1739550900000|2025-02-14 16:35:00|403|402|403|401|404|402|403|401|1500
1739551200000|2025-02-14 16:40:00|404|402|403|401|404|403|403|401|500
1739551500000|2025-02-14 16:45:00|402|402|402|401|403|402|402|400|1200
1739551800000|2025-02-14 16:50:00|403|400|403|402|403|402|403|400|100
1739552100000|2025-02-14 16:55:00|404|401|403|401|404|402|403|401|300
1739552400000|2025-02-14 17:00:00|404|402|404|403|404|403|404|401|7600
1739552700000|2025-02-14 17:05:00|403|402|403|402|403|402|403|401|600
1739553000000|2025-02-14 17:10:00|402|401|401|400|403|401|401|400|500
1739553600000|2025-02-14 17:20:00|402|401|402|400|402|401|401|400|500
1739553900000|2025-02-14 17:25:00|401|399|400|399|401|399|400|399|1500
1739554200000|2025-02-14 17:30:00||398||399||399||398|1000
1739554500000|2025-02-14 17:35:00|401|400|399|398|401|400|399|398|3100
1739554800000|2025-02-14 17:40:00|400|399|402|400|402|400|400|399|500
1739555100000|2025-02-14 17:45:00|403|401|403|402|403|402|402|401|15900
1739555400000|2025-02-14 17:50:00|404|403|404|403|404|403|404|403|3700
1739555700000|2025-02-14 17:55:00|405|404|403|402|405|404|403|402|5000
1739556000000|2025-02-14 18:00:00|404|403|404|402|404|403|403|402|1000
1739556300000|2025-02-14 18:05:00|403|403|405|403|405|404|403|402|4500
1739556600000|2025-02-14 18:10:00|404|402|403|402|404|402|403|402|1100
1739556900000|2025-02-14 18:15:00|402|401|402|400|402|401|402|400|600
1739557200000|2025-02-14 18:20:00|401|401|402|400|402|401|401|400|1200
1739557500000|2025-02-14 18:25:00|401||401||401||401||0
1739557800000|2025-02-14 18:30:00|402|401|403|401|403|401|402|400|1100
1739558100000|2025-02-14 18:35:00|402||402||402||402||200
1739558400000|2025-02-14 18:40:00|401|400|403|401|403|401|401|400|3200
1739558700000|2025-02-14 18:45:00||402||402||402||402|300
1739559000000|2025-02-14 18:50:00|402|401|403|402|403|402|402|401|4300
1739559300000|2025-02-14 18:55:00|402|401|402|400|402|401|402|400|1300
1739559600000|2025-02-14 19:00:00|401|401|401|400|401|401|401|400|3900
1739559900000|2025-02-14 19:05:00|402||401||402||401||0
1739560200000|2025-02-14 19:10:00|402|401|402|401|402|401|402|401|3600
1739560500000|2025-02-14 19:15:00||400||401||401||400|300
1739560800000|2025-02-14 19:20:00||400||400||400||400|2900
1739561100000|2025-02-14 19:25:00|401||401||401||401||0
1739561400000|2025-02-14 19:30:00|400|399|401|399|401|399|400|399|700
1739561700000|2025-02-14 19:35:00|400||400||400||400||500
1739562000000|2025-02-14 19:40:00|401|400|402|400|402|400|401|400|4200
1739562300000|2025-02-14 19:45:00|401|401|402|400|402|401|401|400|1100
1739562600000|2025-02-14 19:50:00|401|399|401|399|402|399|400|399|5400
1739562900000|2025-02-14 19:55:00|402|400|402|400|402|400|402|400|1800
1739563200000|2025-02-14 20:00:00|401|401|401|400|401|401|401|400|2000
1739563500000|2025-02-14 20:05:00|402|401|403|402|403|402|402|400|6100
1739563800000|2025-02-14 20:10:00|404|403|404|402|404|403|403|402|4400
1739564100000|2025-02-14 20:15:00|403|403|404|402|404|403|403|402|1500
1739564400000|2025-02-14 20:20:00|403|403|404|403|404|403|403|402|3000
1739564700000|2025-02-14 20:25:00|403|402|405|404|405|404|403|402|3100
1739565000000|2025-02-14 20:30:00|404|403|403|402|405|404|403|402|1900
1739565300000|2025-02-14 20:35:00|||||||||300
1739565600000|2025-02-14 20:40:00|402|401|402|401|402|401|402|401|7800
1739565900000|2025-02-14 20:45:00|403|402|404|403|404|403|403|402|900
1739566200000|2025-02-14 20:50:00|||||||||8400
1739566500000|2025-02-14 20:55:00|405|404|404|403|405|404|404|403|12500
1739889000000|2025-02-18 14:30:00|406|403|403|400|406|404|402|400|13500
1739889300000|2025-02-18 14:35:00|402|398|402|400|402|400|401|398|2200
1739889600000|2025-02-18 14:40:00|401|399|400|398|401|399|399|398|6200
1739889900000|2025-02-18 14:45:00|401|399|402|400|402|400|400|398|9900
1739890200000|2025-02-18 14:50:00|401|401|403|400|404|402|401|400|8600
1739890500000|2025-02-18 14:55:00|402|401|402|401|404|402|402|400|0
1739890800000|2025-02-18 15:00:00|401|400|403|401|404|401|400|398|3200
1739891100000|2025-02-18 15:05:00|402|400|405|403|405|403|402|400|0
1739891400000|2025-02-18 15:10:00|404|402|406|404|407|405|404|402|9300
1739891700000|2025-02-18 15:15:00|405|403|405|403|405|403|404|402|900
1739892000000|2025-02-18 15:20:00|404|404|405|404|406|405|404|404|1700
1739892300000|2025-02-18 15:25:00|408|403|408|406|408|407|408|403|2500
1739892600000|2025-02-18 15:30:00|407|405|407|405|407|406|407|405|7300
1739892900000|2025-02-18 15:35:00|405|404|408|406|408|407|405|404|4900
1739893200000|2025-02-18 15:40:00|407||407||407||407||0
1739893500000|2025-02-18 15:45:00|406|405|408|407|408|407|406|405|4200
1739893800000|2025-02-18 15:50:00|409|406|410|408|410|409|409|406|8100
1739894100000|2025-02-18 15:55:00|409|409|411|410|411|410|409|409|10200
1739894400000|2025-02-18 16:00:00|410|409|409|408|411|409|409|408|2200
1739894700000|2025-02-18 16:05:00||407||408||408||407|2300
1739895000000|2025-02-18 16:10:00|408|407|406|405|408|407|405|403|3600
1739895300000|2025-02-18 16:15:00|407|404|408|407|408|407|407|404|13800
1739895600000|2025-02-18 16:20:00|407|406|406|405|407|406|406|404|2400
1739895900000|2025-02-18 16:25:00|407|406|407|405|407|406|406|405|13500
1739896500000|2025-02-18 16:35:00|406|404|405|403|407|404|405|403|6800
1739896800000|2025-02-18 16:40:00|404||404||404||404||100
1739897100000|2025-02-18 16:45:00|403|402|404|403|404|403|403|402|2100
1739897400000|2025-02-18 16:50:00|405|404|406|404|406|404|405|404|300
1739897700000|2025-02-18 16:55:00||405||405||405||404|100
1739898000000|2025-02-18 17:00:00||404||405||405||404|600
1739898300000|2025-02-18 17:05:00|407|404|406|405|407|405|406|404|2500
1739898600000|2025-02-18 17:10:00|405|404|407|405|407|406|405|404|1200
1739898900000|2025-02-18 17:15:00|406||407||407||406||0
1739899200000|2025-02-18 17:20:00|406|404|405|404|406|404|405|404|300
1739899500000|2025-02-18 17:25:00|404|403|404|403|404|403|404|403|500
1739899800000|2025-02-18 17:30:00|403|402|403|402|403|402|403|402|4800
1739900100000|2025-02-18 17:35:00|401|400|402|401|402|401|401|400|15300
1739900400000|2025-02-18 17:40:00|403|402|402|401|403|402|402|401|1300
1739900700000|2025-02-18 17:45:00|403|400|402|400|403|400|402|400|2000
1739901000000|2025-02-18 17:50:00|401|401|402|401|402|401|401|400|0
1739901300000|2025-02-18 17:55:00|401|400|401|400|401|400|401|400|2200
1739901600000|2025-02-18 18:00:00|400|399|401|399|401|400|400|399|2600
1739901900000|2025-02-18 18:05:00|400|400|400|399|401|400|400|399|800
1739902200000|2025-02-18 18:10:00|399|398|399|398|399|398|399|398|900
1739902500000|2025-02-18 18:15:00|||||||||1500
1739902800000|2025-02-18 18:20:00|||||||||100
1739903100000|2025-02-18 18:25:00|400|399|399|397|400|399|399|397|10500
1739903400000|2025-02-18 18:30:00|397|396|398|397|398|397|397|396|5000
1739903700000|2025-02-18 18:35:00|399|396|400|398|400|398|399|396|100
1739904000000|2025-02-18 18:40:00|399|397|400|398|400|399|399|397|1100
1739904600000|2025-02-18 18:50:00||399||399||399||399|500
1739904900000|2025-02-18 18:55:00|401||400||401||400||1900
1739905200000|2025-02-18 19:00:00|399|398|400|398|400|398|399|398|700
1739905500000|2025-02-18 19:05:00|399|397|399|397|399|398|398|397|3000
1739905800000|2025-02-18 19:10:00|398|398|398|396|398|398|398|396|600
1739906100000|2025-02-18 19:15:00||397||397||397||396|100
1739906400000|2025-02-18 19:20:00||396||396||396||396|300
1739906700000|2025-02-18 19:25:00|||||||||1100
1739907000000|2025-02-18 19:30:00||397||396||397||396|500
1739907300000|2025-02-18 19:35:00|399|397|399|397|399|397|399|397|0
1739907600000|2025-02-18 19:40:00|400|398|399|398|400|398|399|397|2100
1739907900000|2025-02-18 19:45:00|400|399|401|400|401|400|400|398|2500
1739908200000|2025-02-18 19:50:00||399||400||400||399|2500
1739908500000|2025-02-18 19:55:00|402||402||402||402||300
1739908800000|2025-02-18 20:00:00||401||401||401||400|100
1739909100000|2025-02-18 20:05:00||400||401||401||400|1100
1739909400000|2025-02-18 20:10:00|403|400|403|401|403|401|403|400|600
1739909700000|2025-02-18 20:15:00|||||||||1000
1739910300000|2025-02-18 20:25:00|402||403||403||402||0
1739910600000|2025-02-18 20:30:00|402||402||403||402||0
1739910900000|2025-02-18 20:35:00|401|400|401|400|401|400|401|400|1000
1739911200000|2025-02-18 20:40:00|||||||||1800
1739911500000|2025-02-18 20:45:00|402|401|401|400|402|401|401|400|600
1739911800000|2025-02-18 20:50:00|400|399|400|398|400|399|399|398|6900
1739912100000|2025-02-18 20:55:00|401|399|403|399|403|400|400|399|5800
1739975400000|2025-02-19 14:30:00|405|400|405|403|405|404|403|400|5300
1739975700000|2025-02-19 14:35:00|404|402|405|403|405|403|403|401|1900
1739976000000|2025-02-19 14:40:00|404|402|404|403|407|406|404|402|11500
1739976300000|2025-02-19 14:45:00|405|404|402|400|405|404|402|400|7400
1739976600000|2025-02-19 14:50:00|403|401|404|403|405|403|403|400|1600
1739976900000|2025-02-19 14:55:00|403|402|402|400|404|403|402|400|5300
1739977200000|2025-02-19 15:00:00|401|401|400|398|401|401|399|398|11100
1739977500000|2025-02-19 15:05:00|401|399|400|399|402|401|399|398|8200
1739977800000|2025-02-19 15:10:00|401|400|401|400|401|400|400|399|4300
1739978100000|2025-02-19 15:15:00|402|401|403|401|403|401|402|401|2400
1739978400000|2025-02-19 15:20:00|402|400|402|401|403|402|402|400|2400
1739979000000|2025-02-19 15:30:00|403|402|403|401|403|402|402|401|7300
1739979300000|2025-02-19 15:35:00|402|402|403|401|403|402|401|400|6000
1739979600000|2025-02-19 15:40:00||402||401||402||401|2600
1739979900000|2025-02-19 15:45:00|402|402|400|399|402|402|400|399|8300
1739980200000|2025-02-19 15:50:00|401|400|400|399|401|400|400|399|4200
1739980500000|2025-02-19 15:55:00|399|398|399|397|400|399|398|397|3500
1739980800000|2025-02-19 16:00:00|400|398|400|398|400|399|399|397|10500
1739981100000|2025-02-19 16:05:00|399|399|400|399|400|399|399|398|1900
1739981400000|2025-02-19 16:10:00|401|400|400|399|401|400|400|399|5600
1739981700000|2025-02-19 16:15:00|401|400|402|400|402|400|401|399|600
1739982000000|2025-02-19 16:20:00|401|401|402|401|402|401|401|400|1600
1739982300000|2025-02-19 16:25:00|403|402|404|403|404|403|403|401|3800
1739982600000|2025-02-19 16:30:00|405|404|405|404|405|404|404|403|8600
1739982900000|2025-02-19 16:35:00|404|403|403|402|405|403|402|401|11100
1739983200000|2025-02-19 16:40:00|||||||||19600
1739983500000|2025-02-19 16:45:00|404|403|403|402|404|403|403|402|4500
1739983800000|2025-02-19 16:50:00|402|401|403|401|403|402|402|401|12800
1739984100000|2025-02-19 16:55:00|402|400|402|401|402|401|402|400|6100
1739984400000|2025-02-19 17:00:00|||||||||100
1739984700000|2025-02-19 17:05:00|403|402|403|402|403|402|403|402|5200
1739985000000|2025-02-19 17:10:00|402|401|401|400|402|401|401|400|6000
1739985300000|2025-02-19 17:15:00|402|401|402|401|403|401|402|400|100
1739985600000|2025-02-19 17:20:00|401|400|401|400|401|401|401|400|3300
1739985900000|2025-02-19 17:25:00||399||399||399||399|5100
1739986200000|2025-02-19 17:30:00||400||399||400||399|800
1739986500000|2025-02-19 17:35:00|400||400||400||400||2700
1739986800000|2025-02-19 17:40:00|401|398|401|399|401|399|401|398|1000
1739987100000|2025-02-19 17:45:00|400|398|399|398|400|399|399|398|200
1739987400000|2025-02-19 17:50:00|400|399|399|398|400|399|399|398|4900
1739987700000|2025-02-19 17:55:00|||||||||100
1739988000000|2025-02-19 18:00:00|||||||||1600
1739988300000|2025-02-19 18:05:00|398|397|397|396|398|397|397|396|8500
1739988600000|2025-02-19 18:10:00|396|395|396|395|396|395|396|395|6000
1739988900000|2025-02-19 18:15:00|||||||||600
1739989200000|2025-02-19 18:20:00|397|396|397|396|397|396|396|395|800
1739989500000|2025-02-19 18:25:00|||||||||400
1739989800000|2025-02-19 18:30:00|396|395|396|395|396|396|396|395|700
1739990100000|2025-02-19 18:35:00|||||||||200
1739990400000|2025-02-19 18:40:00|||||||||2400
1739990700000|2025-02-19 18:45:00|395|393|395|393|395|393|394|393|2100
1739991000000|2025-02-19 18:50:00|394|392|393|392|394|393|393|392|3600
1739991300000|2025-02-19 18:55:00|394|393|393|392|394|393|393|392|1400
1739991600000|2025-02-19 19:00:00||391||391||391||391|800
1739991900000|2025-02-19 19:05:00||392||392||392||391|1600
1739992200000|2025-02-19 19:10:00|392|391|394|392|394|392|391|390|2800
1739992500000|2025-02-19 19:15:00|393|393|393|392|394|393|393|392|800
1739992800000|2025-02-19 19:20:00|394|393|394|393|394|393|393|393|1900
1739993100000|2025-02-19 19:25:00|393|392|393|392|393|392|393|392|700
1739993400000|2025-02-19 19:30:00|392|391|393|391|393|392|392|391|2900
1739993700000|2025-02-19 19:35:00||392||392||392||391|900
1739994000000|2025-02-19 19:40:00|394|393|393|392|394|393|393|392|400
1739994300000|2025-02-19 19:45:00|||||||||800
1739994600000|2025-02-19 19:50:00|394||394||394||393||700
1739994900000|2025-02-19 19:55:00|393|393|395|394|395|394|393|392|5500
1739995200000|2025-02-19 20:00:00|394|393|395|393|395|394|394|393|2600
1739995500000|2025-02-19 20:05:00|394|394|394|393|395|394|394|393|2500
1739995800000|2025-02-19 20:10:00|393|392|393|392|394|392|393|392|2900
1739996100000|2025-02-19 20:15:00|||||||||600
1739996400000|2025-02-19 20:20:00|||||||||1400
1739996700000|2025-02-19 20:25:00|392|391|390|389|392|391|390|389|7300
1739997000000|2025-02-19 20:30:00|391|390|391|390|392|391|391|390|8000
1739997300000|2025-02-19 20:35:00|390|389|391|389|391|390|390|389|1300
1739997600000|2025-02-19 20:40:00|390|390|391|389|391|390|390|389|12300
1739997900000|2025-02-19 20:45:00|390|390|390|389|390|390|390|389|5600
1739998200000|2025-02-19 20:50:00|391|390|390|389|391|390|390|389|5200
1739998500000|2025-02-19 20:55:00||388||388||388||388|14400
1740061800000|2025-02-20 14:30:00|396|395|393|391|396|395|391|388|20200
1740062100000|2025-02-20 14:35:00|394|392|391|389|394|393|389|388|11200
1740062400000|2025-02-20 14:40:00|392|390|390|388|392|391|390|388|4300
1740062700000|2025-02-20 14:45:00|389|387|386|384|389|388|386|384|21400
1740063000000|2025-02-20 14:50:00|385|385|384|382|385|385|384|382|3900
1740063300000|2025-02-20 14:55:00|383|383|382|381|384|383|382|381|14500
1740063600000|2025-02-20 15:00:00|381|380|384|383|384|383|381|380|4900
1740063900000|2025-02-20 15:05:00|385|384|384|382|385|384|383|382|2200
1740064200000|2025-02-20 15:10:00|385|383|384|383|385|384|384|382|6900
1740064500000|2025-02-20 15:15:00|383|382|385|384|386|385|383|382|7500
1740064800000|2025-02-20 15:20:00|386|385|384|383|386|385|384|383|5000
1740065100000|2025-02-20 15:25:00|||||||||300
1740065400000|2025-02-20 15:30:00|385|384|384|383|385|384|384|383|7900
1740065700000|2025-02-20 15:35:00|||||||||8600
1740066000000|2025-02-20 15:40:00|385|384|385|384|385|384|384|383|2900
1740066300000|2025-02-20 15:45:00|384|383|384|383|384|383|384|383|1000
1740066600000|2025-02-20 15:50:00|383|382|384|383|385|384|383|382|9200
1740066900000|2025-02-20 15:55:00|383|382|384|382|384|383|383|382|2000
1740067200000|2025-02-20 16:00:00|385|383|385|384|385|384|384|383|4700
1740067500000|2025-02-20 16:05:00|386|385|387|385|387|385|386|385|4200
1740067800000|2025-02-20 16:10:00||386||386||386||386|700
1740068100000|2025-02-20 16:15:00|386|385|386|385|387|385|386|384|1100
1740068400000|2025-02-20 16:20:00|387|386|387|386|388|386|387|386|4700
1740068700000|2025-02-20 16:25:00|||||||||13800
1740069000000|2025-02-20 16:30:00|386|385|386|385|387|385|385|384|1000
1740069300000|2025-02-20 16:35:00|385|384|385|384|385|384|385|384|3100
1740069600000|2025-02-20 16:40:00|386|385|386|385|386|385|386|385|1700
1740069900000|2025-02-20 16:45:00|387|386|387|386|387|386|387|385|8300
1740070200000|2025-02-20 16:50:00||385||386||386||385|200
1740070500000|2025-02-20 16:55:00||385||385||386||385|1500
1740070800000|2025-02-20 17:00:00|388|386|388|387|388|387|388|386|4200
1740071100000|2025-02-20 17:05:00|387|386|387|386|387|387|387|386|4400
1740071400000|2025-02-20 17:10:00|389|387|388|387|389|387|388|387|4500
1740071700000|2025-02-20 17:15:00|389|388|389|388|389|388|388|387|900
1740072000000|2025-02-20 17:20:00|390|389|389|388|390|389|389|388|500
1740072300000|2025-02-20 17:25:00|||||||||400
1740072600000|2025-02-20 17:30:00|390|389|390|389|390|389|390|389|1600
1740072900000|2025-02-20 17:35:00|391|390|391|390|391|390|391|390|2300
1740073200000|2025-02-20 17:40:00|392|391|392|391|392|391|392|390|1400
1740073500000|2025-02-20 17:45:00|391|390|391|390|391|391|391|390|100
1740073800000|2025-02-20 17:50:00|392||392||392||392||1200
1740074100000|2025-02-20 17:55:00|391||391||391||391||200
1740074400000|2025-02-20 18:00:00|392|391|392|391|392|391|392|391|400
1740074700000|2025-02-20 18:05:00|391|390|391|390|391|391|391|390|100
1740075000000|2025-02-20 18:10:00|390|389|390|389|390|389|390|389|900
1740075300000|2025-02-20 18:15:00|391||390||391||390||100
1740075600000|2025-02-20 18:20:00|391|390|391|390|391|390|391|390|700
1740075900000|2025-02-20 18:25:00|390|389|390|389|391|390|390|389|600
1740076200000|2025-02-20 18:30:00|391|390|391|389|391|390|391|389|900
1740076500000|2025-02-20 18:35:00|390|390|391|390|391|390|390|390|700
1740076800000|2025-02-20 18:40:00|390|389|391|390|391|390|390|389|600
1740077100000|2025-02-20 18:45:00||389||389||389||389|700
1740077400000|2025-02-20 18:50:00||390||390||390||390|600
1740077700000|2025-02-20 18:55:00|||||||||1400
1740078300000|2025-02-20 19:05:00|||||||||3500
1740078600000|2025-02-20 19:10:00|392|391|392|390|392|391|392|390|6300
1740078900000|2025-02-20 19:15:00|391||391||391||391||7300
1740079200000|2025-02-20 19:20:00|||||||||3500
1740079500000|2025-02-20 19:25:00||389||389||389||389|6000
1740079800000|2025-02-20 19:30:00|390|388|389|388|391|388|389|388|800
1740080100000|2025-02-20 19:35:00|388|387|388|387|388|387|388|387|1700
1740080400000|2025-02-20 19:40:00|387|386|387|386|387|386|387|386|1400
1740080700000|2025-02-20 19:45:00|388|387|388|386|388|387|388|386|3700
1740081000000|2025-02-20 19:50:00||387||387||387||386|1500
1740081300000|2025-02-20 19:55:00||386||387||387||386|1000
1740081600000|2025-02-20 20:00:00|389|388|389|388|389|388|388|388|600
1740081900000|2025-02-20 20:05:00|388|387|389|387|389|388|388|387|1100
1740082200000|2025-02-20 20:10:00|388||388||388||388||100
1740082500000|2025-02-20 20:15:00||386||387||387||386|2200
1740082800000|2025-02-20 20:20:00|389|386|388|387|389|387|388|386|1300
1740083100000|2025-02-20 20:25:00|387|386|387|386|387|386|387|385|2900
1740083400000|2025-02-20 20:30:00|386|385|385|384|386|385|385|384|18800
1740083700000|2025-02-20 20:35:00|384|383|384|383|385|383|384|383|3700
1740084000000|2025-02-20 20:40:00|||||||||2200
1740084300000|2025-02-20 20:45:00|||||||||1300
1740084600000|2025-02-20 20:50:00|383|382|383|382|383|382|383|382|3600
1740084900000|2025-02-20 20:55:00|384|383|383|381|384|383|383|381|7200
1740148200000|2025-02-21 14:30:00|386|385|384|381|386|385|383|381|13100
1740148500000|2025-02-21 14:35:00|385|382|384|383|385|383|384|382|900
1740148800000|2025-02-21 14:40:00||382||382||383||382|6000
1740149100000|2025-02-21 14:45:00|386|383|386|384|387|386|385|383|30300
1740149400000|2025-02-21 14:50:00|385|383|384|382|385|383|383|382|9200
1740149700000|2025-02-21 14:55:00|385|383|383|382|385|383|383|382|1100
1740150000000|2025-02-21 15:00:00|384|383|386|384|386|384|383|382|6000
1740150300000|2025-02-21 15:05:00|385|383|385|384|385|384|384|383|1000
1740150600000|2025-02-21 15:10:00||383||384||384||383|12800
1740150900000|2025-02-21 15:15:00|386|385|385|384|386|385|385|384|9300
1740151200000|2025-02-21 15:20:00|386|383|381|380|386|383|381|380|8600
1740151500000|2025-02-21 15:25:00|380|379|379|378|380|379|379|378|16700
1740151800000|2025-02-21 15:30:00|378|377|376|375|378|377|376|375|16600
1740152100000|2025-02-21 15:35:00|377|376|376|375|378|377|375|374|38300
1740152400000|2025-02-21 15:40:00|375|374|373|372|376|374|372|371|12800
1740152700000|2025-02-21 15:45:00|374|373|376|375|376|375|374|373|1400
1740153000000|2025-02-21 15:50:00|377|374|378|376|378|377|376|374|3500
1740153300000|2025-02-21 15:55:00|377|377|378|377|378|377|377|376|1000
1740153600000|2025-02-21 16:00:00|380|378|379|377|380|379|378|376|1600
1740153900000|2025-02-21 16:05:00|378|376|378|377|379|377|378|376|900
1740154200000|2025-02-21 16:10:00|379|376|380|378|380|378|378|376|6000
1740154500000|2025-02-21 16:15:00|379|379|380|378|380|379|379|378|2300
1740154800000|2025-02-21 16:20:00||379||378||379||378|100
1740155100000|2025-02-21 16:25:00|379|379|378|377|379|379|378|377|800
1740155400000|2025-02-21 16:30:00|377|376|377|376|377|377|377|375|1400
1740155700000|2025-02-21 16:35:00||375||375||375||375|2400
1740156000000|2025-02-21 16:40:00|376|376|376|375|377|376|376|375|3300
1740156300000|2025-02-21 16:45:00|375|374|375|374|376|375|375|374|3700
1740157200000|2025-02-21 17:00:00|||||||||2000
1740157500000|2025-02-21 17:05:00|374|373|374|373|374|374|374|373|2400
1740157800000|2025-02-21 17:10:00|373|372|373|372|373|372|373|372|2500
1740158100000|2025-02-21 17:15:00||371||372||372||371|5100
1740158400000|2025-02-21 17:20:00|372|371|373|371|373|371|371|370|10300
1740158700000|2025-02-21 17:25:00|372|372|372|371|373|372|372|371|1800
1740159000000|2025-02-21 17:30:00|371|370|369|367|371|370|369|367|10800
1740159300000|2025-02-21 17:35:00|368|368|368|367|369|368|368|367|6100
1740159600000|2025-02-21 17:40:00|367|366|368|366|368|366|367|366|2400
1740159900000|2025-02-21 17:45:00|367||367||368||367||4400
1740160200000|2025-02-21 17:50:00|366|365|367|365|367|366|366|364|4300
1740160500000|2025-02-21 17:55:00|366|364|366|365|367|365|365|364|2400
1740160800000|2025-02-21 18:00:00|365|364|365|364|366|365|365|364|4400
1740161100000|2025-02-21 18:05:00|366|365|366|364|366|365|365|364|2300
1740161400000|2025-02-21 18:10:00|365|363|365|364|365|364|364|363|3900
1740161700000|2025-02-21 18:15:00|366|365|365|364|367|365|365|363|3700
1740162000000|2025-02-21 18:20:00|366|365|366|364|367|365|365|364|16400
1740162300000|2025-02-21 18:25:00|365|363|364|362|365|363|364|362|3200
1740162600000|2025-02-21 18:30:00|363|363|364|363|364|363|363|362|2800
1740162900000|2025-02-21 18:35:00|365|364|364|363|365|364|364|363|2300
1740163200000|2025-02-21 18:40:00|365|364|364|362|365|364|364|362|2300
1740163500000|2025-02-21 18:45:00|363|363|363|362|363|363|363|362|4300
1740163800000|2025-02-21 18:50:00|364|363|365|363|365|363|363|362|10800
1740164100000|2025-02-21 18:55:00|364|364|364|362|364|364|363|362|2700
1740164400000|2025-02-21 19:00:00|363||363||364||363||700
1740164700000|2025-02-21 19:05:00|362|361|363|362|364|362|362|361|2000
1740165000000|2025-02-21 19:10:00|362|361|363|362|363|362|362|361|2000
1740165300000|2025-02-21 19:15:00|362|361|361|360|363|362|361|360|6000
1740165600000|2025-02-21 19:20:00|360|359|361|360|361|360|360|359|13600
1740165900000|2025-02-21 19:25:00|360|359|360|358|360|359|359|358|8000
1740166200000|2025-02-21 19:30:00|361|359|361|359|361|360|360|359|3500
1740166500000|2025-02-21 19:35:00|360|360|359|358|360|360|359|358|3100
1740166800000|2025-02-21 19:40:00|358|357|359|357|359|358|358|356|12200
1740167100000|2025-02-21 19:45:00|358|358|358|356|358|358|357|355|4400
1740167400000|2025-02-21 19:50:00|359|357|358|357|359|358|358|356|5000
1740167700000|2025-02-21 19:55:00|357|356|357|356|357|356|357|355|2000
1740168000000|2025-02-21 20:00:00|358|357|358|356|358|357|358|356|6200
1740168300000|2025-02-21 20:05:00|357||357||357||357||300
1740168600000|2025-02-21 20:10:00|356|355|357|355|357|356|356|355|7200
1740168900000|2025-02-21 20:15:00|356|356|356|355|356|356|356|355|7000
1740169200000|2025-02-21 20:20:00|||||||||6000
1740169500000|2025-02-21 20:25:00|||||||||900
1740169800000|2025-02-21 20:30:00|355|354|356|355|356|355|355|354|7000
1740170100000|2025-02-21 20:35:00|355|354|355|354|356|355|355|354|2600
1740170400000|2025-02-21 20:40:00|||||||||4400
1740170700000|2025-02-21 20:45:00|356|355|356|355|356|355|356|355|5100
1740171000000|2025-02-21 20:50:00|358|356|356|355|358|357|356|355|8400
1740171300000|2025-02-21 20:55:00|355|354|355|354|355|354|355|354|7700
1740407400000|2025-02-24 14:30:00|358|356|350|348|358|356|349|345|14900
1740407700000|2025-02-24 14:35:00|349|347|348|346|352|350|347|346|7800
1740408000000|2025-02-24 14:40:00|349|348|348|347|352|351|348|346|5300
1740408300000|2025-02-24 14:45:00|349|346|348|346|352|351|348|346|18200
1740408600000|2025-02-24 14:50:00|347|347|342|339|347|347|341|339|5800
1740408900000|2025-02-24 14:55:00|341|340|340|338|342|340|340|338|10500
1740409200000|2025-02-24 15:00:00|339|339|337|336|341|339|337|335|6700
1740409500000|2025-02-24 15:05:00|336|335|338|336|339|337|334|333|42100
1740409800000|2025-02-24 15:10:00|339|337|342|340|342|340|339|337|28700
1740410100000|2025-02-24 15:15:00|341|339|339|337|342|340|338|336|3600
1740410400000|2025-02-24 15:20:00|338|338|340|338|340|338|338|337|2400
1740410700000|2025-02-24 15:25:00|339|337|338|336|340|338|338|336|11000
1740411000000|2025-02-24 15:30:00|339|337|338|337|339|338|338|336|8600
1740411300000|2025-02-24 15:35:00|337|336|338|336|338|336|337|336|4500
1740411600000|2025-02-24 15:40:00|339|337|338|336|339|338|337|336|8300
1740411900000|2025-02-24 15:45:00|339|337|337|335|339|337|336|334|15200
1740412200000|2025-02-24 15:50:00|336|336|336|334|336|336|335|334|3100
1740412500000|2025-02-24 15:55:00|335|333|336|335|336|335|334|333|1600
1740412800000|2025-02-24 16:00:00|337|336|337|335|337|336|336|335|900
1740413100000|2025-02-24 16:05:00|338|336|338|337|338|337|337|336|4200
1740413400000|2025-02-24 16:10:00|339|336|339|338|339|338|339|336|3500
1740413700000|2025-02-24 16:15:00|340|339|341|339|343|342|340|339|5500
1740414000000|2025-02-24 16:20:00|340|340|342|341|343|341|340|339|2200
1740414300000|2025-02-24 16:25:00|343|342|344|342|346|344|343|342|4000
1740414600000|2025-02-24 16:30:00|343|343|343|342|344|343|342|341|6800
1740414900000|2025-02-24 16:35:00|342|341|342|340|343|341|341|340|6400
1740415200000|2025-02-24 16:40:00|343|341|346|345|346|345|343|341|3400
1740415500000|2025-02-24 16:45:00|347|344|344|342|347|344|343|342|5200
1740415800000|2025-02-24 16:50:00|343|343|344|343|344|343|343|342|1400
1740416100000|2025-02-24 16:55:00|343|342|345|344|345|344|343|342|1600
1740416400000|2025-02-24 17:00:00|344|343|347|345|347|345|344|343|3800
1740416700000|2025-02-24 17:05:00|346|344|346|344|347|345|345|344|3500
1740417000000|2025-02-24 17:10:00|347|345|346|345|347|345|345|344|1000
1740417300000|2025-02-24 17:15:00|347|346|347|346|347|346|346|346|1000
1740417600000|2025-02-24 17:20:00|348||347||348||347||0
1740418200000|2025-02-24 17:30:00|346|345|347|346|347|346|346|345|300
1740418500000|2025-02-24 17:35:00|348|347|348|347|348|347|348|347|0
1740418800000|2025-02-24 17:40:00|349|348|348|347|349|348|348|347|900
1740419100000|2025-02-24 17:45:00|349|348|348|347|349|348|348|347|200
1740419400000|2025-02-24 17:50:00|347|346|347|345|348|346|347|345|1100
1740419700000|2025-02-24 17:55:00|346|346|347|346|347|346|346|346|400
1740420000000|2025-02-24 18:00:00|||||||||200
1740420300000|2025-02-24 18:05:00|346|345|347|346|347|346|346|345|2100
1740420600000|2025-02-24 18:10:00|346|345|346|345|347|345|346|345|400
1740420900000|2025-02-24 18:15:00|345|344|347|346|347|346|345|344|8800
1740421200000|2025-02-24 18:20:00|346|345|346|344|346|346|345|344|1100
1740421500000|2025-02-24 18:25:00|347|345|347|346|347|346|347|345|1700
1740421800000|2025-02-24 18:30:00|346|345|347|346|347|346|346|345|4100
1740422100000|2025-02-24 18:35:00|346|345|347|345|347|345|346|345|7300
1740422400000|2025-02-24 18:40:00|348|347|348|347|348|347|348|346|1800
1740422700000|2025-02-24 18:45:00|347|346|347|346|347|346|347|346|0
1740423000000|2025-02-24 18:50:00|346|345|348|346|348|346|346|345|600
1740423300000|2025-02-24 18:55:00|347|345|346|345|347|345|346|345|5600
1740423600000|2025-02-24 19:00:00|347|346|348|346|348|347|347|346|2700
1740423900000|2025-02-24 19:05:00|347|345|346|345|347|345|346|345|4300
1740424200000|2025-02-24 19:10:00|345|344|345|344|345|344|345|344|1300
1740424500000|2025-02-24 19:15:00|344|343|345|344|345|344|344|343|2800
1740424800000|2025-02-24 19:20:00|343|343|345|343|345|344|343|342|1500
1740425100000|2025-02-24 19:25:00||344||343||344||343|500
1740425400000|2025-02-24 19:30:00||344||343||344||343|0
1740425700000|2025-02-24 19:35:00|344||345||345||344||0
1740426000000|2025-02-24 19:40:00|344|342|343|342|345|342|343|342|800
1740426300000|2025-02-24 19:45:00|344|343|345|344|345|344|344|343|0
1740426600000|2025-02-24 19:50:00|344|343|344|342|344|343|343|342|6100
1740426900000|2025-02-24 19:55:00|343|343|343|342|343|343|343|342|900
1740427200000|2025-02-24 20:00:00|342|341|342|341|342|341|342|340|600
1740427500000|2025-02-24 20:05:00||340||341||341||340|0
1740427800000|2025-02-24 20:10:00||340||341||341||340|0
1740428100000|2025-02-24 20:15:00|343|342|342|341|343|342|342|341|100
1740428400000|2025-02-24 20:20:00|343|340|343|341|343|341|342|340|1500
1740428700000|2025-02-24 20:25:00|342|340|341|340|342|341|341|340|500
1740429000000|2025-02-24 20:30:00|342|341|345|344|345|344|342|341|3800
1740429300000|2025-02-24 20:35:00|346|343|344|343|346|343|344|343|6300
1740429600000|2025-02-24 20:40:00|343|342|343|341|343|342|342|341|8800
1740429900000|2025-02-24 20:45:00||342||342||342||342|1800
1740430200000|2025-02-24 20:50:00|342|341|341|340|342|341|341|340|2900
1740430500000|2025-02-24 20:55:00|340|339|345|339|345|340|340|339|600
1740493800000|2025-02-25 14:30:00|330|325|331|329|334|331|325|324|25400
1740494100000|2025-02-25 14:35:00|332|330|329|327|334|332|329|327|7500
1740494400000|2025-02-25 14:40:00|327|328|326|324|328|328|325|324|3500
1740494700000|2025-02-25 14:45:00|325|325|325|323|328|326|324|323|15600
1740495000000|2025-02-25 14:50:00|324|322|320|319|325|322|319|317|29400
1740495300000|2025-02-25 14:55:00|321|318|319|317|321|320|318|316|10000
1740495600000|2025-02-25 15:00:00|318|316|316|315|318|317|315|313|8400
1740495900000|2025-02-25 15:05:00|317|316|319|317|320|318|316|315|30000
1740496200000|2025-02-25 15:10:00|320|318|317|316|321|319|317|316|12900
1740496500000|2025-02-25 15:15:00|318|315|314|312|318|316|313|312|14500
1740496800000|2025-02-25 15:20:00|313|311|313|311|314|313|313|311|9300
1740497100000|2025-02-25 15:25:00|314|312|311|309|314|312|311|309|4200
1740497400000|2025-02-25 15:30:00|312|310|310|309|312|310|310|308|5600
1740497700000|2025-02-25 15:35:00|309|308|312|310|312|311|309|308|29400
1740498000000|2025-02-25 15:40:00|311|311|311|309|312|311|310|309|3900
1740498300000|2025-02-25 15:45:00|312|310|312|311|312|311|311|309|1900
1740498600000|2025-02-25 15:50:00|313|312|316|314|316|314|313|311|7400
1740498900000|2025-02-25 15:55:00|315|313|314|313|316|315|314|313|8400
1740499200000|2025-02-25 16:00:00|315|312|311|309|315|312|311|309|5500
1740499500000|2025-02-25 16:05:00|312|310|312|311|313|311|312|309|12100
1740499800000|2025-02-25 16:10:00|311|310|311|309|312|311|311|309|9000
1740500100000|2025-02-25 16:15:00||310||309||310||309|100
1740500400000|2025-02-25 16:20:00|310|310|310|308|311|310|310|308|16600
1740500700000|2025-02-25 16:25:00|309|309|308|307|310|309|308|307|8100
1740501000000|2025-02-25 16:30:00|309|308|309|308|309|308|308|307|1900
1740501300000|2025-02-25 16:35:00|310|307|310|309|311|309|310|307|4700
1740501600000|2025-02-25 16:40:00|311|310|311|310|311|310|310|309|12400
1740501900000|2025-02-25 16:45:00|312|311|313|311|313|311|311|309|3900
1740502200000|2025-02-25 16:50:00|312|312|312|311|313|312|312|311|15600
1740502500000|2025-02-25 16:55:00|313|312|315|313|315|313|312|311|2300
1740502800000|2025-02-25 17:00:00|314|314|313|312|315|314|313|312|12800
1740503100000|2025-02-25 17:05:00|314|313|314|313|315|314|314|313|6400
1740503400000|2025-02-25 17:10:00|315|314|315|314|316|314|314|313|9100
1740503700000|2025-02-25 17:15:00|314|313|314|313|315|314|313|312|6000
1740504000000|2025-02-25 17:20:00|313|312|313|311|314|313|312|311|4300
1740504300000|2025-02-25 17:25:00|312|312|315|314|315|314|312|311|3700
1740504600000|2025-02-25 17:30:00|316|315|317|315|317|316|315|315|4200
1740504900000|2025-02-25 17:35:00|318|316|317|315|318|317|317|315|5600
1740505200000|2025-02-25 17:40:00||316||316||316||316|100
1740505500000|2025-02-25 17:45:00|316|315|316|315|317|315|316|315|100
1740505800000|2025-02-25 17:50:00|317|316|317|315|317|316|316|315|1900
1740506100000|2025-02-25 17:55:00||316||316||316||315|0
1740506400000|2025-02-25 18:00:00|316|315|318|316|318|316|316|315|1200
1740506700000|2025-02-25 18:05:00|319|317|318|317|319|318|318|316|3700
1740507000000|2025-02-25 18:10:00|317|316|317|315|318|317|317|315|2500
1740507300000|2025-02-25 18:15:00|316|316|316|315|317|316|316|315|0
1740507600000|2025-02-25 18:20:00|317|316|317|315|317|316|316|315|3200
1740507900000|2025-02-25 18:25:00|316|314|316|314|317|314|316|314|5400
1740508200000|2025-02-25 18:30:00|315|315|315|314|316|315|314|313|8300
1740508500000|2025-02-25 18:35:00|316|315|317|315|317|315|315|315|0
1740508800000|2025-02-25 18:40:00|318|316|318|317|319|317|317|316|500
1740509100000|2025-02-25 18:45:00|317|316|317|316|318|317|317|316|2500
1740509400000|2025-02-25 18:50:00|318|317|318|317|318|317|317|316|2900
1740509700000|2025-02-25 18:55:00|317|316|318|316|318|317|317|316|7200
1740510000000|2025-02-25 19:00:00|317||318||318||317||100
1740510300000|2025-02-25 19:05:00||317||316||317||316|4400
1740510600000|2025-02-25 19:10:00|317|317|314|312|317|317|314|312|2500
1740510900000|2025-02-25 19:15:00||313||313||313||312|2000
1740511200000|2025-02-25 19:20:00|315|313|313|310|315|313|312|309|1600
1740511500000|2025-02-25 19:25:00|312|309|312|310|313|311|312|309|100
1740511800000|2025-02-25 19:30:00|313|311|315|312|315|312|312|310|6800
1740512100000|2025-02-25 19:35:00|314|311|314|311|315|312|313|310|0
1740512400000|2025-02-25 19:40:00|315|313|315|314|315|314|315|313|300
1740512700000|2025-02-25 19:45:00|314|313|316|315|317|315|314|313|4100
1740513000000|2025-02-25 19:50:00|315|314|315|314|316|315|315|313|2500
1740513300000|2025-02-25 19:55:00|316|315|315|314|317|315|315|314|13500
1740513600000|2025-02-25 20:00:00|314|313|315|314|315|314|314|313|2700
1740513900000|2025-02-25 20:05:00|316|313|314|313|316|313|314|313|3500
1740514200000|2025-02-25 20:10:00|315|314|314|313|315|314|314|313|4000
1740514500000|2025-02-25 20:15:00|315|314|315|314|315|314|315|314|3200
1740514800000|2025-02-25 20:20:00|314|313|316|315|316|315|314|313|9900
1740515100000|2025-02-25 20:25:00|315|314|316|315|316|315|315|314|10200
1740515400000|2025-02-25 20:30:00|315|314|316|315|316|315|315|314|5400
1740515700000|2025-02-25 20:35:00|317|316|314|313|317|316|314|313|17000
1740516000000|2025-02-25 20:40:00|315|312|314|313|315|313|313|312|6200
1740516300000|2025-02-25 20:45:00|||||||||11000
1740516600000|2025-02-25 20:50:00|313|312|312|311|314|313|312|311|10200
1740516900000|2025-02-25 20:55:00|311|310|313|311|313|311|311|310|4400
1740580200000|2025-02-26 14:30:00|311|310|313|311|315|313|310|309|32700
1740580500000|2025-02-26 14:35:00|312|312|316|315|316|315|311|309|16400
1740580800000|2025-02-26 14:40:00|315|314|316|314|319|317|315|313|22100
1740581100000|2025-02-26 14:45:00|315|315|321|319|322|320|315|314|15200
1740581400000|2025-02-26 14:50:00|320|318|321|320|322|320|319|317|9100
1740581700000|2025-02-26 14:55:00|322|319|322|320|322|320|320|318|13900
1740582000000|2025-02-26 15:00:00|323|321|324|322|324|323|322|320|4500
1740582300000|2025-02-26 15:05:00|323|321|324|322|324|322|322|320|9000
1740582600000|2025-02-26 15:10:00|323|323|326|324|326|325|323|323|14400
1740582900000|2025-02-26 15:15:00|325|325|325|323|326|325|324|323|22300
1740583200000|2025-02-26 15:20:00|324|324|323|321|325|324|323|321|12200
1740583500000|2025-02-26 15:25:00|322|322|316|315|322|322|316|315|14000
1740583800000|2025-02-26 15:30:00|317|316|315|313|317|316|314|313|6900
1740584100000|2025-02-26 15:35:00|314|314|315|313|315|314|314|313|3600
1740584400000|2025-02-26 15:40:00|314|312|312|311|314|312|312|311|3500
1740584700000|2025-02-26 15:45:00|311|310|313|312|315|313|311|310|8000
1740585000000|2025-02-26 15:50:00|312|311|314|313|315|313|311|310|6200
1740585300000|2025-02-26 15:55:00|313|312|313|312|314|313|313|311|2800
1740585600000|2025-02-26 16:00:00|314|313|313|312|315|313|313|312|14200
1740585900000|2025-02-26 16:05:00|314|313|313|312|314|313|313|311|400
1740586200000|2025-02-26 16:10:00|312|311|313|312|313|312|312|311|2400
1740586500000|2025-02-26 16:15:00|312|311|310|308|312|311|310|308|11800
1740586800000|2025-02-26 16:20:00|311|309|310|309|311|310|310|308|8400
1740587100000|2025-02-26 16:25:00|311|310|311|309|311|310|310|309|11900
1740587400000|2025-02-26 16:30:00|310||311||311||310||3700
1740587700000|2025-02-26 16:35:00|310|310|311|309|311|310|310|309|5300
1740588000000|2025-02-26 16:40:00|310|310|310|309|311|310|310|309|2800
1740588300000|2025-02-26 16:45:00|311|310|311|309|311|310|310|309|3200
1740588600000|2025-02-26 16:50:00|310|308|310|309|310|309|309|308|35000
1740588900000|2025-02-26 16:55:00|309|308|308|307|310|309|308|307|5000
1740589200000|2025-02-26 17:00:00|307|306|308|306|308|307|307|306|1300
1740589500000|2025-02-26 17:05:00|307|307|309|307|310|308|307|306|4400
1740589800000|2025-02-26 17:10:00||308||307||308||307|800
1740590100000|2025-02-26 17:15:00|308|308|308|306|309|308|307|306|1300
1740590400000|2025-02-26 17:20:00||307||307||307||306|700
1740590700000|2025-02-26 17:25:00|307|306|307|306|308|307|307|306|1400
1740591000000|2025-02-26 17:30:00|306|305|306|305|306|306|306|304|5800
1740591300000|2025-02-26 17:35:00|305|304|305|303|305|304|305|303|5700
1740591600000|2025-02-26 17:40:00|304|304|306|305|306|305|304|303|8600
1740591900000|2025-02-26 17:45:00|305|304|305|304|306|305|305|304|4500
1740592200000|2025-02-26 17:50:00|304|303|304|302|304|303|304|302|2000
1740592500000|2025-02-26 17:55:00|303|301|302|301|304|301|302|301|7000
1740592800000|2025-02-26 18:00:00|303|302|303|301|303|302|302|301|3200
1740593100000|2025-02-26 18:05:00|302|302|303|301|303|302|302|301|7900
1740593400000|2025-02-26 18:10:00|302|302|302|301|302|302|302|301|4000
1740593700000|2025-02-26 18:15:00|301|300|301|300|302|301|301|300|4600
1740594000000|2025-02-26 18:20:00|302|301|302|301|302|301|302|301|900
1740594300000|2025-02-26 18:25:00|301|300|299|298|301|300|299|298|11300
1740594600000|2025-02-26 18:30:00|300|299|300|299|301|299|299|298|5500
1740594900000|2025-02-26 18:35:00|299|298|295|293|299|299|294|293|8700
1740595200000|2025-02-26 18:40:00|296|294|298|296|298|296|296|294|11500
1740595500000|2025-02-26 18:45:00|299|297|298|297|299|298|298|297|11500
1740595800000|2025-02-26 18:50:00|299|296|298|297|299|297|297|296|4400
1740596100000|2025-02-26 18:55:00|297|296|298|297|298|297|297|296|8700
1740596400000|2025-02-26 19:00:00|299|296|297|296|299|297|297|296|2700
1740596700000|2025-02-26 19:05:00|298|297|298|297|298|297|298|297|1500
1740597300000|2025-02-26 19:15:00|||||||||1500
1740597600000|2025-02-26 19:20:00|299|298|298|297|299|298|298|297|6900
1740597900000|2025-02-26 19:25:00|297|296|297|296|297|296|297|296|5200
1740598200000|2025-02-26 19:30:00|||||||||1600
1740598500000|2025-02-26 19:35:00|298|297|298|297|298|297|297|296|2100
1740598800000|2025-02-26 19:40:00|297|296|297|296|297|297|297|296|0
1740599100000|2025-02-26 19:45:00|298|297|298|297|298|297|298|297|400
1740599400000|2025-02-26 19:50:00|297|296|297|296|297|296|297|295|1500
1740599700000|2025-02-26 19:55:00|296|295|295|294|296|296|295|294|2600
1740600000000|2025-02-26 20:00:00|296|295|295|294|296|295|295|293|3400
1740600300000|2025-02-26 20:05:00|296|295|294|293|296|295|294|293|4100
1740600600000|2025-02-26 20:10:00|293|292|293|292|294|293|293|292|6700
1740600900000|2025-02-26 20:15:00|292|291|293|292|293|292|292|291|9600
1740601200000|2025-02-26 20:20:00|292|291|293|292|293|292|292|291|1200
1740601500000|2025-02-26 20:25:00|294|293|294|292|294|293|293|292|14500
1740601800000|2025-02-26 20:30:00|293|293|293|292|294|293|292|291|9100
1740602100000|2025-02-26 20:35:00|294|293|294|293|294|293|294|293|300
1740602400000|2025-02-26 20:40:00|295|294|295|294|295|294|295|294|6900
1740602700000|2025-02-26 20:45:00|296|295|296|295|296|295|296|295|3600
1740603000000|2025-02-26 20:50:00|297||296||297||296||4000
1740603300000|2025-02-26 20:55:00|297|296|300|295|300|296|296|295|10700
1740666600000|2025-02-27 14:30:00|309|308|319|317|319|317|309|307|35100
1740666900000|2025-02-27 14:35:00|318|318|312|310|322|320|312|310|7600
1740667200000|2025-02-27 14:40:00|311|309|309|307|311|309|306|305|12500
1740667500000|2025-02-27 14:45:00|310|308|310|308|312|311|309|308|10900
1740667800000|2025-02-27 14:50:00|309|307|302|301|309|307|302|301|21300
1740668100000|2025-02-27 14:55:00|303|302|304|302|305|303|303|301|8600
1740668400000|2025-02-27 15:00:00|303|301|303|302|303|302|300|298|6400
1740668700000|2025-02-27 15:05:00|304|301|303|301|304|302|302|301|5600
1740669000000|2025-02-27 15:10:00|304|302|305|304|306|305|304|302|10200
1740669300000|2025-02-27 15:15:00|306|305|306|304|307|305|305|303|7100
1740669600000|2025-02-27 15:20:00|305|303|308|306|309|308|305|303|6400
1740669900000|2025-02-27 15:25:00|307|305|309|307|309|308|307|305|3300
1740670200000|2025-02-27 15:30:00|308|306|307|305|308|306|307|305|4100
1740670500000|2025-02-27 15:35:00|306|304|308|306|308|307|305|304|7300
1740670800000|2025-02-27 15:40:00|307|305|309|307|309|307|307|305|1000
1740671100000|2025-02-27 15:45:00|308|308|309|307|310|308|308|307|2200
1740671400000|2025-02-27 15:50:00|308|306|306|304|309|306|306|304|1700
1740671700000|2025-02-27 15:55:00|305|305|306|304|306|305|305|304|1800
1740672000000|2025-02-27 16:00:00|307|305|308|306|308|306|307|305|200
1740672300000|2025-02-27 16:05:00|309|307|308|306|309|307|308|306|700
1740672600000|2025-02-27 16:10:00|309|307|308|307|309|307|308|307|100
1740672900000|2025-02-27 16:15:00|309|308|310|308|310|309|309|307|2900
1740673200000|2025-02-27 16:20:00|311|309|311|309|312|310|311|308|6800
1740673500000|2025-02-27 16:25:00|310|308|308|307|310|308|308|307|100
1740673800000|2025-02-27 16:30:00|309|308|307|306|309|308|307|306|3000
1740674100000|2025-02-27 16:35:00|306|305|307|306|307|306|306|305|2900
1740674400000|2025-02-27 16:40:00|308|307|308|306|308|307|308|306|6900
1740674700000|2025-02-27 16:45:00|||||||||100
1740675000000|2025-02-27 16:50:00|307|305|307|306|307|306|306|305|100
1740675300000|2025-02-27 16:55:00|306|305|307|305|307|306|306|305|700
1740675600000|2025-02-27 17:00:00|306|306|307|306|307|306|306|306|1200
1740675900000|2025-02-27 17:05:00|306|305|307|305|307|306|306|305|1800
1740676200000|2025-02-27 17:10:00|306|306|307|306|308|306|306|306|6700
1740676500000|2025-02-27 17:15:00|306|305|305|304|306|305|305|304|600
1740676800000|2025-02-27 17:20:00|306|305|307|306|308|307|305|305|700
1740677100000|2025-02-27 17:25:00|306|305|307|306|307|306|306|305|0
1740677400000|2025-02-27 17:30:00|308|307|308|307|308|307|308|306|3000
1740678000000|2025-02-27 17:40:00|307|306|306|305|308|307|306|305|2200
1740678300000|2025-02-27 17:45:00|307|306|307|306|307|306|307|306|6500
1740678600000|2025-02-27 17:50:00|306|305|306|305|307|306|306|305|1600
1740679200000|2025-02-27 18:00:00|307|306|308|307|308|307|307|306|2900
1740679500000|2025-02-27 18:05:00|307|306|309|308|309|308|307|306|400
1740679800000|2025-02-27 18:10:00|310|309|310|309|310|309|310|309|900
1740680100000|2025-02-27 18:15:00|309|308|309|308|309|308|308|307|400
1740680400000|2025-02-27 18:20:00|308|307|309|307|309|308|308|307|700
1740680700000|2025-02-27 18:25:00|308|308|308|307|309|308|308|307|3600
1740681000000|2025-02-27 18:30:00|309|308|309|307|309|308|308|307|2200
1740681300000|2025-02-27 18:35:00|308|308|309|308|309|308|308|307|500
1740681600000|2025-02-27 18:40:00|310|309|310|309|310|309|310|309|9900
1740681900000|2025-02-27 18:45:00|309|308|310|309|310|309|309|308|700
1740682200000|2025-02-27 18:50:00|||||||||500
1740682500000|2025-02-27 18:55:00|309|308|309|308|309|308|309|308|700
1740682800000|2025-02-27 19:00:00|308|307|308|307|309|308|308|307|3300
1740683100000|2025-02-27 19:05:00|307|306|308|306|308|306|307|306|1600
1740683400000|2025-02-27 19:10:00|307|305|306|305|307|305|306|305|1300
1740683700000|2025-02-27 19:15:00|305|304|305|304|305|304|304|303|3000
1740684000000|2025-02-27 19:20:00|306|305|304|303|306|305|304|303|1300
1740684300000|2025-02-27 19:25:00|303|302|303|301|304|303|302|301|13500
1740684600000|2025-02-27 19:30:00|302|300|300|299|302|300|300|298|3400
1740684900000|2025-02-27 19:35:00|301|298|300|299|301|300|300|298|10300
1740685200000|2025-02-27 19:40:00|299|298|301|299|301|299|299|298|5900
1740685500000|2025-02-27 19:45:00|302|300|301|299|302|301|301|299|1000
1740685800000|2025-02-27 19:50:00|302|300|302|301|302|301|301|300|300
1740686100000|2025-02-27 19:55:00|||||||||200
1740686400000|2025-02-27 20:00:00|301|300|300|299|301|300|300|299|1800
1740686700000|2025-02-27 20:05:00||298||298||299||298|4800
1740687000000|2025-02-27 20:10:00|299|297|298|297|299|298|298|297|4000
1740687300000|2025-02-27 20:15:00|299|298|297|296|299|298|297|296|4000
1740687600000|2025-02-27 20:20:00|298|297|297|296|298|297|297|296|400
1740687900000|2025-02-27 20:25:00|298|297|296|295|298|297|296|295|2400
1740688200000|2025-02-27 20:30:00|297|296|296|295|297|296|296|295|4900
1740688500000|2025-02-27 20:35:00|297|296|297|296|297|296|297|295|8200
1740688800000|2025-02-27 20:40:00|296|295|296|295|296|295|296|295|7500
1740689100000|2025-02-27 20:45:00|295|294|296|295|296|295|295|294|7700
1740689400000|2025-02-27 20:50:00|297|296|296|295|297|296|296|295|16400
1740689700000|2025-02-27 20:55:00|295|294|297|293|297|294|295|293|7700
1740753000000|2025-02-28 14:30:00|291|290|288|287|293|291|286|285|16300
1740753300000|2025-02-28 14:35:00|289|286|296|294|297|296|289|286|15700
1740753600000|2025-02-28 14:40:00|295|293|293|291|296|294|292|290|5900
1740753900000|2025-02-28 14:45:00|292|292|294|292|295|294|292|292|5000
1740754200000|2025-02-28 14:50:00|295|293|294|292|296|295|293|292|12800
1740754500000|2025-02-28 14:55:00|293|291|295|293|295|293|292|291|5100
1740754800000|2025-02-28 15:00:00|294|294|298|296|298|297|294|294|13200
1740755100000|2025-02-28 15:05:00|300|298|302|300|302|300|299|298|27600
1740755400000|2025-02-28 15:10:00|301|299|301|299|301|300|300|298|6300
1740755700000|2025-02-28 15:15:00|300|298|303|301|303|302|300|298|27800
1740756000000|2025-02-28 15:20:00|302|300|305|303|306|304|301|299|20500
1740756300000|2025-02-28 15:25:00|306|304|306|305|306|305|305|304|2700
1740756600000|2025-02-28 15:30:00|305|304|304|302|305|304|304|302|14100
1740756900000|2025-02-28 15:35:00|303|301|300|299|303|302|300|299|4300
1740757200000|2025-02-28 15:40:00|302|300|301|299|302|300|301|299|2400
1740757500000|2025-02-28 15:45:00|302|300|299|298|302|300|299|297|9100
1740757800000|2025-02-28 15:50:00|300||300||300||299||1100
1740758100000|2025-02-28 15:55:00|299|299|301|299|301|300|299|299|10700
1740758400000|2025-02-28 16:00:00|300|300|300|298|301|300|299|298|1800
1740758700000|2025-02-28 16:05:00|299|299|299|297|301|299|298|297|10900
1740759000000|2025-02-28 16:10:00|298|298|297|296|298|298|297|296|3300
1740759300000|2025-02-28 16:15:00|296|295|297|295|298|296|296|295|6900
1740759600000|2025-02-28 16:20:00|298|296|297|295|299|297|297|295|6500
1740759900000|2025-02-28 16:25:00|298|296|296|294|298|296|296|294|2300
1740760200000|2025-02-28 16:30:00|297|295|297|295|297|296|296|294|1500
1740760500000|2025-02-28 16:35:00|296|296|298|297|298|297|296|295|800
1740760800000|2025-02-28 16:40:00|299|298|299|298|300|299|299|298|3400
1740761100000|2025-02-28 16:45:00|298|297|299|297|299|297|298|297|5600
1740761400000|2025-02-28 16:50:00|298||299||299||298||10300
1740761700000|2025-02-28 16:55:00|298|296|298|296|298|297|298|296|1200
1740762000000|2025-02-28 17:00:00|297|297|297|295|298|297|296|295|700
1740762300000|2025-02-28 17:05:00|296|294|296|294|297|295|296|294|2400
1740762600000|2025-02-28 17:10:00||295||294||295||294|4500
1740762900000|2025-02-28 17:15:00|295|295|297|295|297|295|295|294|200
1740763200000|2025-02-28 17:20:00|296|294|294|292|297|294|294|292|8600
1740763500000|2025-02-28 17:25:00|293|293|295|293|295|293|293|293|500
1740763800000|2025-02-28 17:30:00|294|292|294|292|294|292|293|292|6800
1740764100000|2025-02-28 17:35:00|293|293|294|292|294|293|293|292|7200
1740764400000|2025-02-28 17:40:00|293|291|291|290|293|291|291|290|3300
1740764700000|2025-02-28 17:45:00|292|291|290|289|292|291|290|289|13800
1740765000000|2025-02-28 17:50:00|291|288|290|289|291|289|290|288|1300
1740765300000|2025-02-28 17:55:00|289|288|288|287|289|288|288|287|8300
1740765600000|2025-02-28 18:00:00|289|288|289|287|290|288|289|287|1700
1740765900000|2025-02-28 18:05:00|288|288|289|288|289|288|288|287|1400
1740766200000|2025-02-28 18:10:00|288|287|289|288|289|288|288|287|10800
1740766500000|2025-02-28 18:15:00|288|287|287|286|289|287|287|286|40400
1740766800000|2025-02-28 18:20:00|288|287|287|286|288|287|287|286|6900
1740767100000|2025-02-28 18:25:00|288|287|289|288|289|288|287|286|6900
1740767400000|2025-02-28 18:30:00|290|287|290|288|290|288|289|287|1700
1740767700000|2025-02-28 18:35:00|291|289|291|290|291|290|291|288|4600
1740768000000|2025-02-28 18:40:00|292|291|292|291|292|291|292|290|3500
1740768300000|2025-02-28 18:45:00||290||291||291||290|900
1740768600000|2025-02-28 18:50:00|293|292|294|293|295|293|293|292|13400
1740768900000|2025-02-28 18:55:00|293|292|292|291|294|292|292|290|6300
1740769200000|2025-02-28 19:00:00|293|290|293|291|294|292|292|290|2200
1740769500000|2025-02-28 19:05:00|292|290|292|290|292|290|292|290|500
1740769800000|2025-02-28 19:10:00|||||||||100
1740770100000|2025-02-28 19:15:00|293|291|294|292|294|293|292|291|3800
1740770400000|2025-02-28 19:20:00|293|293|293|292|293|293|293|291|200
1740770700000|2025-02-28 19:25:00|294|293|294|292|294|293|294|292|200
1740771000000|2025-02-28 19:30:00|293|293|295|294|295|294|293|292|300
1740771300000|2025-02-28 19:35:00|296|295|296|295|296|295|296|294|500
1740771600000|2025-02-28 19:40:00|297|296|297|296|297|296|297|296|9400
1740771900000|2025-02-28 19:45:00|296|295|296|295|296|295|296|295|100
1740772200000|2025-02-28 19:50:00|295|294|296|294|296|295|295|294|500
1740772500000|2025-02-28 19:55:00||295||295||295||294|200
1740772800000|2025-02-28 20:00:00|297||297||297||296||2700
1740773100000|2025-02-28 20:05:00|298|296|298|296|298|297|298|295|2100
1740773400000|2025-02-28 20:10:00|297||297||297||297||100
1740773700000|2025-02-28 20:15:00|296|295|296|294|297|295|295|294|2700
1740774000000|2025-02-28 20:20:00|295|293|295|293|296|293|294|293|2200
1740774300000|2025-02-28 20:25:00|296|294|296|295|296|295|296|294|1100
1740774600000|2025-02-28 20:30:00|295|294|295|294|296|295|295|294|2600
1740774900000|2025-02-28 20:35:00|294|293|296|294|296|295|294|293|7400
1740775200000|2025-02-28 20:40:00|295||295||296||295||4700
1740775500000|2025-02-28 20:45:00|296|295|297|296|297|296|296|295|9300
1740775800000|2025-02-28 20:50:00|298|297|300|299|300|299|298|297|5800
1740776100000|2025-02-28 20:55:00|301|300|301|298|301|300|300|298|6400
1741012200000|2025-03-03 14:30:00|330|326|330|328|331|330|322|320|35100
1741012500000|2025-03-03 14:35:00|329|327|321|319|329|327|320|318|35300
1741012800000|2025-03-03 14:40:00|322|320|322|320|324|322|319|318|20800
1741013100000|2025-03-03 14:45:00|323|319|320|319|324|322|320|319|2900
1741013400000|2025-03-03 14:50:00|321|318|314|313|321|318|314|312|8700
1741013700000|2025-03-03 14:55:00|315|312|310|309|315|313|310|309|24500
1741014000000|2025-03-03 15:00:00|309|308|310|308|312|310|308|306|21100
1741014300000|2025-03-03 15:05:00|309|307|307|305|309|308|306|305|9400
1741014600000|2025-03-03 15:10:00|306|306|305|303|307|306|305|303|14000
1741014900000|2025-03-03 15:15:00|304|301|303|302|305|302|302|300|13800
1741015200000|2025-03-03 15:20:00|304|303|307|306|309|307|304|303|12600
1741015500000|2025-03-03 15:25:00|306|305|307|305|307|306|305|304|7500
1741015800000|2025-03-03 15:30:00|306|306|304|303|308|306|303|301|16600
1741016100000|2025-03-03 15:35:00|303|302|303|301|304|302|301|300|7300
1741016400000|2025-03-03 15:40:00|302|300|302|301|303|302|301|300|3900
1741016700000|2025-03-03 15:45:00|303|300|300|299|303|300|300|299|9200
1741017000000|2025-03-03 15:50:00|301|300|301|300|301|300|300|299|7900
1741017300000|2025-03-03 15:55:00|300|299|298|296|301|300|297|296|7800
1741017600000|2025-03-03 16:00:00|297|297|300|298|300|299|297|297|2100
1741017900000|2025-03-03 16:05:00|299|299|299|297|300|299|298|297|1400
1741018200000|2025-03-03 16:10:00|298|298|299|297|299|298|298|296|13400
1741018500000|2025-03-03 16:15:00|298|298|299|298|300|299|298|297|17900
1741018800000|2025-03-03 16:20:00|300|299|301|299|301|300|300|299|1200
1741019100000|2025-03-03 16:25:00|300|298|298|297|300|299|298|297|9200
1741019400000|2025-03-03 16:30:00|299|296|297|296|299|297|297|296|2500
1741019700000|2025-03-03 16:35:00|298|297|297|296|298|297|297|296|20300
1741020000000|2025-03-03 16:40:00|296|295|296|295|298|296|296|295|7500
1741020300000|2025-03-03 16:45:00|297|296|298|296|298|296|297|296|1900
1741020600000|2025-03-03 16:50:00|297|297|298|296|298|297|297|296|3300
1741020900000|2025-03-03 16:55:00|299|297|299|297|299|298|298|297|3600
1741021200000|2025-03-03 17:00:00|298|296|298|297|299|297|298|296|0
1741021500000|2025-03-03 17:05:00|299|298|298|297|299|298|298|297|1500
1741021800000|2025-03-03 17:10:00|299|298|299|298|299|298|298|297|3600
1741022100000|2025-03-03 17:15:00|298|297|299|298|299|298|298|297|3900
1741022400000|2025-03-03 17:20:00|300|297|300|298|300|299|300|297|800
1741022700000|2025-03-03 17:25:00|299|299|300|299|300|299|299|299|3900
1741023000000|2025-03-03 17:30:00|299|298|301|300|301|300|299|298|2100
1741023300000|2025-03-03 17:35:00|302|301|302|301|302|301|301|300|5600
1741023600000|2025-03-03 17:40:00|303|302|303|302|304|303|303|302|3300
1741023900000|2025-03-03 17:45:00|302|301|300|299|302|301|300|299|1800
1741024200000|2025-03-03 17:50:00|299|298|299|297|299|298|299|297|3100
1741024500000|2025-03-03 17:55:00|298|296|297|295|299|297|296|295|7200
1741024800000|2025-03-03 18:00:00|296|296|296|295|296|296|296|295|0
1741025100000|2025-03-03 18:05:00|295|294|293|292|295|294|293|292|11200
1741025400000|2025-03-03 18:10:00|292|291|292|290|293|292|291|290|18000
1741025700000|2025-03-03 18:15:00|291|291|291|290|291|291|291|290|2000
1741026000000|2025-03-03 18:20:00|290|289|291|290|291|290|290|289|3600
1741026300000|2025-03-03 18:25:00|290|289|288|287|290|290|288|286|7300
1741026600000|2025-03-03 18:30:00|289|286|289|288|290|288|288|286|9900
1741026900000|2025-03-03 18:35:00|290|289|288|287|290|289|288|287|0
1741027200000|2025-03-03 18:40:00|289|288|289|288|289|288|289|287|500
1741027500000|2025-03-03 18:45:00|290|287|290|288|293|291|289|287|8400
1741027800000|2025-03-03 18:50:00|289|289|289|288|290|289|289|287|6600
1741028100000|2025-03-03 18:55:00||287||287||288||287|9400
1741028400000|2025-03-03 19:00:00|290|288|289|287|290|289|289|287|1800
1741028700000|2025-03-03 19:05:00|288|288|289|288|289|288|288|287|16100
1741029000000|2025-03-03 19:10:00||287||287||288||287|300
1741029300000|2025-03-03 19:15:00|288|288|288|287|288|288|288|287|1100
1741029600000|2025-03-03 19:20:00|289||288||289||288||600
1741029900000|2025-03-03 19:25:00|287|286|288|287|288|287|287|286|6400
1741030200000|2025-03-03 19:30:00|289|288|289|288|289|288|289|288|21300
1741030500000|2025-03-03 19:35:00|288|287|289|288|289|288|287|286|15500
1741030800000|2025-03-03 19:40:00|290|289|289|287|291|289|288|287|2000
1741031100000|2025-03-03 19:45:00|288|288|288|287|289|288|288|287|4600
1741031400000|2025-03-03 19:50:00|287|286|285|284|287|286|285|284|16700
1741031700000|2025-03-03 19:55:00|286|285|283|282|286|285|283|282|16200
1741032000000|2025-03-03 20:00:00|282|281|284|283|284|283|282|281|16800
1741032300000|2025-03-03 20:05:00|285|284|283|281|285|284|282|281|5400
1741032600000|2025-03-03 20:10:00|284|282|282|281|284|282|282|281|21800
1741032900000|2025-03-03 20:15:00|283|282|282|281|284|282|282|281|2200
1741033200000|2025-03-03 20:20:00|281|280|279|278|282|281|278|277|16700
1741033500000|2025-03-03 20:25:00|280|279|278|277|280|279|277|276|9100
1741033800000|2025-03-03 20:30:00|279|278|278|277|280|279|278|277|19400
1741034100000|2025-03-03 20:35:00|277|276|277|275|277|276|276|275|4000
1741034400000|2025-03-03 20:40:00|276|276|275|274|277|276|275|274|4900
1741034700000|2025-03-03 20:45:00|276|275|277|276|277|276|275|275|3100
1741035000000|2025-03-03 20:50:00|276|275|276|275|276|275|276|275|3300
1741035300000|2025-03-03 20:55:00|||||||||11000
1741098600000|2025-03-04 14:30:00|268|265|268|265|273|271|263|261|26200
1741098900000|2025-03-04 14:35:00|267|266|272|270|275|273|267|265|9800
1741099200000|2025-03-04 14:40:00|271|269|269|267|272|271|266|265|5400
1741099500000|2025-03-04 14:45:00|268|266|270|268|271|270|268|266|13700
1741099800000|2025-03-04 14:50:00|269|267|267|265|269|267|267|265|4100
1741100100000|2025-03-04 14:55:00|268|266|265|264|269|267|265|264|6700
1741100400000|2025-03-04 15:00:00|264|263|266|264|267|265|263|262|20500
1741100700000|2025-03-04 15:05:00|267|265|264|262|267|265|264|262|7100
1741101000000|2025-03-04 15:10:00|263|263|265|263|266|264|263|263|7100
1741101300000|2025-03-04 15:15:00|264|262|261|260|264|263|261|260|7900
1741101600000|2025-03-04 15:20:00|262|261|261|260|262|261|259|258|10700
1741101900000|2025-03-04 15:25:00|262|261|263|262|264|262|262|260|3600
1741102200000|2025-03-04 15:30:00|264|261|264|263|265|264|263|261|4300
1741102500000|2025-03-04 15:35:00|265|264|264|263|265|264|264|262|1700
1741102800000|2025-03-04 15:40:00|263|262|264|263|265|264|263|261|9000
1741103100000|2025-03-04 15:45:00|265|262|264|263|265|263|264|262|5200
1741103400000|2025-03-04 15:50:00|263|262|262|260|263|262|262|260|5600
1741103700000|2025-03-04 15:55:00|263|261|262|261|263|262|262|261|3800
1741104000000|2025-03-04 16:00:00|263|262|261|260|263|262|261|260|1600
1741104300000|2025-03-04 16:05:00|262|259|260|259|262|259|260|259|700
1741104600000|2025-03-04 16:10:00|261|260|263|262|263|262|261|260|2700
1741104900000|2025-03-04 16:15:00|264|263|262|261|265|263|262|261|6000
1741105200000|2025-03-04 16:20:00|263|262|262|261|263|262|262|261|19800
1741105500000|2025-03-04 16:25:00|263|262|262|260|263|262|262|260|5800
1741105800000|2025-03-04 16:30:00|263|261|263|262|263|262|262|261|7100
1741106100000|2025-03-04 16:35:00|262|261|264|263|265|263|262|261|4000
1741106400000|2025-03-04 16:40:00|265|264|267|266|267|266|265|264|11700
1741106700000|2025-03-04 16:45:00|266|265|267|266|267|266|266|265|1000
1741107000000|2025-03-04 16:50:00|268|265|269|268|269|268|266|265|3200
1741107300000|2025-03-04 16:55:00|270|269|270|269|272|271|270|268|13200
1741107600000|2025-03-04 17:00:00|271|270|273|271|273|271|270|268|4900
1741107900000|2025-03-04 17:05:00|272|270|272|270|272|271|271|269|1000
1741108200000|2025-03-04 17:10:00|271|271|272|271|272|271|271|271|7500
1741108500000|2025-03-04 17:15:00|||||||||700
1741108800000|2025-03-04 17:20:00|273|272|272|271|274|273|272|271|19100
1741109100000|2025-03-04 17:25:00|273|272|273|272|274|273|273|272|4000
1741109400000|2025-03-04 17:30:00|272|271|272|271|273|272|272|271|1300
1741109700000|2025-03-04 17:35:00|273|272|275|274|275|274|273|272|3200
1741110000000|2025-03-04 17:40:00|274|273|274|273|275|274|274|272|9100
1741110300000|2025-03-04 17:45:00|275|274|275|273|276|274|275|273|2500
1741110600000|2025-03-04 17:50:00|276|274|276|275|276|275|276|274|2000
1741110900000|2025-03-04 17:55:00||274||274||275||274|0
1741111200000|2025-03-04 18:00:00|275|275|278|276|278|276|275|274|1200
1741111500000|2025-03-04 18:05:00|277|275|278|277|279|278|277|275|5100
1741111800000|2025-03-04 18:10:00|279|278|280|278|280|279|279|277|5100
1741112100000|2025-03-04 18:15:00|279|279|278|276|280|279|277|276|8900
1741112400000|2025-03-04 18:20:00|277|275|277|275|278|275|276|275|1000
1741112700000|2025-03-04 18:25:00|276|276|277|276|277|276|276|276|200
1741113000000|2025-03-04 18:30:00|276|275|278|277|278|277|276|275|4200
1741113300000|2025-03-04 18:35:00|279|278|279|277|279|278|279|277|2300
1741113600000|2025-03-04 18:40:00|280|278|280|279|281|279|280|278|1800
1741113900000|2025-03-04 18:45:00|281|278|280|279|281|280|280|278|5900
1741114200000|2025-03-04 18:50:00|281|278|281|280|281|280|280|278|4800
1741114500000|2025-03-04 18:55:00|282|281|283|281|284|282|282|281|3200
1741114800000|2025-03-04 19:00:00|282|282|284|282|284|282|282|281|1900
1741115100000|2025-03-04 19:05:00|283|283|285|283|285|284|283|282|8100
1741115400000|2025-03-04 19:10:00|284|284|285|284|285|284|284|283|1200
1741115700000|2025-03-04 19:15:00|286||286||286||286||1600
1741116000000|2025-03-04 19:20:00|285|285|286|285|286|285|285|284|7400
1741116300000|2025-03-04 19:25:00|287|286|285|283|287|286|285|283|2000
1741116600000|2025-03-04 19:30:00|284|284|284|283|284|284|284|282|3000
1741116900000|2025-03-04 19:35:00|285|284|285|284|285|284|285|284|6900
1741117200000|2025-03-04 19:40:00|286|285|286|285|286|285|284|283|2600
1741117500000|2025-03-04 19:45:00|285|284|284|283|286|284|283|282|3200
1741117800000|2025-03-04 19:50:00|285|284|285|283|285|284|284|283|1100
1741118100000|2025-03-04 19:55:00|284|284|284|283|285|284|284|283|1800
1741118400000|2025-03-04 20:00:00|285|282|282|281|285|282|282|281|6500
1741118700000|2025-03-04 20:05:00|283|282|284|283|284|283|282|281|1500
1741119000000|2025-03-04 20:10:00|285|284|285|284|285|284|284|283|1700
1741119300000|2025-03-04 20:15:00|284|283|285|284|285|284|284|283|7300
1741119600000|2025-03-04 20:20:00|286|285|284|283|286|285|284|283|8400
1741119900000|2025-03-04 20:25:00|283|282|282|281|284|282|282|281|5900
1741120200000|2025-03-04 20:30:00|281|280|280|279|281|280|279|278|12200
1741120500000|2025-03-04 20:35:00|279|278|279|278|280|279|279|278|1900
1741120800000|2025-03-04 20:40:00|278|277|278|277|279|278|278|277|6100
1741121100000|2025-03-04 20:45:00|277|276|277|276|277|276|277|276|1100
1741121400000|2025-03-04 20:50:00|276|275|275|274|276|275|274|273|18000
1741121700000|2025-03-04 20:55:00|276|275|277|274|277|275|275|274|21300
1741185000000|2025-03-05 14:30:00|283|278|273|270|283|278|272|270|0
1741185300000|2025-03-05 14:35:00|272|271|268|266|274|271|268|266|0
1741185600000|2025-03-05 14:40:00|269|267|275|273|276|274|269|267|0
1741185900000|2025-03-05 14:45:00|274|272|271|269|274|272|270|269|0
1741186200000|2025-03-05 14:50:00|272|270|271|270|275|274|271|269|0
1741186500000|2025-03-05 14:55:00|272|271|270|268|273|271|269|267|0
1741186800000|2025-03-05 15:00:00|272|269|272|270|278|275|271|269|0
1741187100000|2025-03-05 15:05:00|273|271|274|272|274|273|273|271|0
1741187400000|2025-03-05 15:10:00|273|271|274|273|274|273|272|270|0
1741187700000|2025-03-05 15:15:00|275|274|273|271|275|274|272|270|0
1741188000000|2025-03-05 15:20:00|274|272|274|272|274|273|273|271|0
1741188300000|2025-03-05 15:25:00|273|273|274|272|274|273|273|272|0
1741188600000|2025-03-05 15:30:00|275|273|276|274|277|275|275|273|0
1741188900000|2025-03-05 15:35:00|277|275|277|275|277|276|277|274|0
1741189200000|2025-03-05 15:40:00|276|274|276|275|276|275|276|274|0
1741189500000|2025-03-05 15:45:00|275|274|275|273|275|275|274|273|0
1741189800000|2025-03-05 15:50:00|276|274|277|275|277|275|276|273|0
1741190100000|2025-03-05 15:55:00|276|276|275|274|276|276|275|274|0
1741190400000|2025-03-05 16:00:00|274|273|273|272|274|273|273|272|0
1741190700000|2025-03-05 16:05:00|272|271|273|272|273|272|272|271|0
1741191000000|2025-03-05 16:10:00|272|271|272|271|273|271|271|270|0
1741191300000|2025-03-05 16:15:00||270||270||271||270|0
1741191600000|2025-03-05 16:20:00|273|271|272|271|273|271|272|270|0
1741191900000|2025-03-05 16:25:00|273|270|273|272|273|272|273|270|0
1741192200000|2025-03-05 16:30:00|272|271|272|270|272|272|272|270|0
1741192500000|2025-03-05 16:35:00|271|271|273|272|273|272|271|270|0
1741192800000|2025-03-05 16:40:00|272|271|273|271|273|272|272|271|0
1741193100000|2025-03-05 16:45:00|274|272|274|272|274|272|274|271|0
1741193400000|2025-03-05 16:50:00|273|271|274|273|274|273|273|271|0
1741193700000|2025-03-05 16:55:00|275|274|278|276|278|276|275|273|0
1741194000000|2025-03-05 17:00:00|277|277|276|274|280|278|276|274|0
1741194300000|2025-03-05 17:05:00|277|275|277|275|277|276|276|275|0
1741194600000|2025-03-05 17:10:00|276|276|278|277|278|277|276|275|0
1741194900000|2025-03-05 17:15:00|279|278|279|278|280|278|279|277|0
1741195200000|2025-03-05 17:20:00|280|277|281|279|281|280|280|277|0
1741195500000|2025-03-05 17:25:00|280|278|279|277|281|278|279|277|0
1741195800000|2025-03-05 17:30:00|280|278|279|278|280|279|279|277|0
1741196100000|2025-03-05 17:35:00|280|279|280|279|280|279|279|278|0
1741196400000|2025-03-05 17:40:00|281|280|279|278|281|280|279|278|0
1741196700000|2025-03-05 17:45:00|278|277|279|278|279|278|278|276|0
1741197000000|2025-03-05 17:50:00|280|279|281|279|281|280|280|278|0
1741197300000|2025-03-05 17:55:00|280|278|279|278|280|279|279|278|0
1741197600000|2025-03-05 18:00:00|278|277|278|277|278|277|278|277|0
1741197900000|2025-03-05 18:05:00|279|278|275|274|279|278|275|274|0
1741198200000|2025-03-05 18:10:00|276|275|276|275|277|276|276|275|0
1741198500000|2025-03-05 18:15:00|275|274|276|275|276|275|275|274|0
1741198800000|2025-03-05 18:20:00|277|276|277|276|277|276|276|275|0
1741199100000|2025-03-05 18:25:00||275||276||276||275|0
1741199400000|2025-03-05 18:30:00|276|275|277|275|277|275|275|274|0
1741199700000|2025-03-05 18:35:00|276|274|277|275|277|276|276|274|0
1741200000000|2025-03-05 18:40:00|276||277||277||276||0
1741200300000|2025-03-05 18:45:00|276||276||277||276||0
1741200600000|2025-03-05 18:50:00|277|276|277|276|277|276|277|276|0
1741200900000|2025-03-05 18:55:00|278|277|279|278|279|278|278|277|0
1741201200000|2025-03-05 19:00:00|281|279|281|279|281|279|281|279|0
1741201500000|2025-03-05 19:05:00|280|280|282|281|282|281|280|279|0
1741201800000|2025-03-05 19:10:00|281|280|283|281|283|282|281|280|0
1741202100000|2025-03-05 19:15:00|282|280|281|279|282|280|281|279|0
1741202400000|2025-03-05 19:20:00|280|278|280|279|280|279|280|278|0
1741202700000|2025-03-05 19:25:00|279|278|278|277|279|279|278|277|0
1741203300000|2025-03-05 19:35:00|277|276|278|276|278|277|277|276|0
1741203600000|2025-03-05 19:40:00||277||277||277||277|0
1741204500000|2025-03-05 19:55:00||276||276||276||276|0
1741204800000|2025-03-05 20:00:00|279|277|279|277|279|278|279|276|0
1741205100000|2025-03-05 20:05:00|278|278|279|278|279|278|278|278|0
1741205400000|2025-03-05 20:10:00|278|277|279|277|279|278|278|277|0
1741205700000|2025-03-05 20:15:00|278|278|277|276|279|278|277|276|0
1741206000000|2025-03-05 20:20:00|278|277|278|277|278|277|278|277|0
1741206300000|2025-03-05 20:25:00|279|278|279|278|279|278|279|278|0
1741206600000|2025-03-05 20:30:00|278|277|279|278|280|278|278|277|0
1741206900000|2025-03-05 20:35:00|280|279|279|278|280|279|279|278|0
1741207200000|2025-03-05 20:40:00|280|279|280|279|280|279|280|279|0
1741207500000|2025-03-05 20:45:00|281|280|282|281|282|281|281|280|0
1741207800000|2025-03-05 20:50:00|281|280|281|280|282|280|280|279|0
1741208100000|2025-03-05 20:55:00|282||282||282||282||0
1741271400000|2025-03-06 14:30:00|274|273|268|267|275|273|267|266|23400
1741271700000|2025-03-06 14:35:00|269|268|267|266|269|268|266|265|16600
1741272000000|2025-03-06 14:40:00|268|267|267|265|268|267|266|265|8700
1741272300000|2025-03-06 14:45:00|268|266|270|268|270|269|267|265|2900
1741272600000|2025-03-06 14:50:00|271|269|270|268|272|270|268|267|7600
1741272900000|2025-03-06 14:55:00|271|269|270|268|271|269|270|268|7500
1741273200000|2025-03-06 15:00:00|269|267|272|270|272|270|269|267|5100
1741273500000|2025-03-06 15:05:00|273|271|275|273|275|274|272|270|22900
1741273800000|2025-03-06 15:10:00|274|272|274|272|274|272|273|271|0
1741274100000|2025-03-06 15:15:00|275|273|277|275|278|276|275|273|6500
1741274400000|2025-03-06 15:20:00|278|276|276|274|278|276|276|274|2100
1741274700000|2025-03-06 15:25:00|275|273|276|275|276|275|274|273|1500
1741275000000|2025-03-06 15:30:00|275|274|276|275|277|275|275|274|14900
1741275300000|2025-03-06 15:35:00|277|274|279|277|279|277|276|274|1800
1741275600000|2025-03-06 15:40:00|278|276|279|278|279|278|278|276|2800
1741275900000|2025-03-06 15:45:00|280|277|278|277|280|278|278|276|4800
1741276200000|2025-03-06 15:50:00|277|276|277|276|279|277|277|276|1200
1741276500000|2025-03-06 15:55:00|278|275|278|277|279|277|277|275|2100
1741276800000|2025-03-06 16:00:00|279||278||279||278||10400
1741277100000|2025-03-06 16:05:00|277|276|278|277|278|277|277|276|16600
1741277400000|2025-03-06 16:10:00|277|276|276|275|277|276|276|275|3100
1741277700000|2025-03-06 16:15:00|277|276|278|277|278|277|277|276|2500
1741278000000|2025-03-06 16:20:00|277|276|276|275|277|276|276|275|10200
1741278300000|2025-03-06 16:25:00|277|274|277|276|277|276|275|274|8600
1741278600000|2025-03-06 16:30:00|278|277|278|276|279|278|278|276|6200
1741278900000|2025-03-06 16:35:00|277|275|275|274|277|276|275|274|2900
1741279200000|2025-03-06 16:40:00|276|275|275|274|276|275|275|274|1100
1741279500000|2025-03-06 16:45:00|276|275|276|274|277|275|276|274|3000
1741279800000|2025-03-06 16:50:00|275|273|274|273|275|273|274|272|1600
1741280100000|2025-03-06 16:55:00|273|272|273|272|274|273|273|272|100
1741280400000|2025-03-06 17:00:00|272|271|272|270|272|271|271|270|5000
1741280700000|2025-03-06 17:05:00|271|271|272|271|272|271|271|271|1400
1741281000000|2025-03-06 17:10:00||270||270||271||270|1400
1741281300000|2025-03-06 17:15:00|271|269|271|269|271|270|270|269|11800
1741281600000|2025-03-06 17:20:00|272|270|270|269|272|270|270|269|6300
1741281900000|2025-03-06 17:25:00|271|268|270|269|271|269|270|268|3900
1741282200000|2025-03-06 17:30:00|271|270|270|269|271|270|270|269|1900
1741282500000|2025-03-06 17:35:00|269|268|269|268|269|268|269|268|11300
1741282800000|2025-03-06 17:40:00|270|269|269|268|270|269|269|268|3100
1741283100000|2025-03-06 17:45:00|268|267|269|267|269|267|268|267|2700
1741283400000|2025-03-06 17:50:00|268||269||269||268||1400
1741283700000|2025-03-06 17:55:00|270|268|270|269|271|269|270|268|1500
1741284000000|2025-03-06 18:00:00|271|270|270|269|271|270|270|269|1700
1741284300000|2025-03-06 18:05:00|271|270|270|269|271|270|270|269|2900
1741284600000|2025-03-06 18:10:00||268||269||269||268|500
1741284900000|2025-03-06 18:15:00|271|270|272|270|272|271|271|270|2000
1741285200000|2025-03-06 18:20:00||271||271||271||271|0
1741285500000|2025-03-06 18:25:00|271|270|271|270|271|271|271|270|100
1741285800000|2025-03-06 18:30:00||269||270||270||269|1500
1741286100000|2025-03-06 18:35:00|270|269|270|268|271|269|270|268|800
1741286400000|2025-03-06 18:40:00|269|267|268|267|269|267|268|267|5100
1741286700000|2025-03-06 18:45:00|269|268|270|268|270|269|269|268|1900
1741287000000|2025-03-06 18:50:00|269|269|270|269|270|269|269|269|400
1741287300000|2025-03-06 18:55:00|269|268|269|268|270|268|269|268|2300
1741287600000|2025-03-06 19:00:00|270|267|268|267|270|267|268|267|300
1741287900000|2025-03-06 19:05:00|||||||||1900
1741288200000|2025-03-06 19:10:00|269|268|268|267|269|268|268|267|2500
1741288500000|2025-03-06 19:15:00|267|266|268|266|268|267|267|266|8600
1741288800000|2025-03-06 19:20:00|267|267|268|267|268|267|267|267|1100
1741289100000|2025-03-06 19:25:00|267|266|266|265|267|266|266|265|400
1741289400000|2025-03-06 19:30:00|265|264|267|266|267|266|265|264|1800
1741289700000|2025-03-06 19:35:00|268|267|268|266|268|267|268|266|400
1741290000000|2025-03-06 19:40:00|269|267|269|268|270|268|269|267|1200
1741290300000|2025-03-06 19:45:00|270|269|273|272|273|272|269|269|8900
1741290600000|2025-03-06 19:50:00|274|273|274|273|275|274|274|272|23700
1741290900000|2025-03-06 19:55:00|273|272|269|268|273|272|269|268|4200
1741291200000|2025-03-06 20:00:00|270|269|271|270|272|270|269|268|23400
1741291500000|2025-03-06 20:05:00|270|269|270|269|272|270|270|269|4800
1741291800000|2025-03-06 20:10:00|271|270|271|270|271|270|270|269|4700
1741292100000|2025-03-06 20:15:00|272|269|271|270|272|270|270|269|7300
1741292400000|2025-03-06 20:20:00|270|269|269|268|270|269|269|268|30000
1741292700000|2025-03-06 20:25:00|270|269|270|269|270|269|270|269|2000
1741293000000|2025-03-06 20:30:00|271|270|271|269|272|271|270|269|32700
1741293300000|2025-03-06 20:35:00|270|270|271|270|271|270|270|269|11300
1741293600000|2025-03-06 20:40:00|270|269|270|269|270|269|270|269|6000
1741293900000|2025-03-06 20:45:00|||||||||2400
1741294200000|2025-03-06 20:50:00|271|270|271|270|271|270|271|270|2600
1741294500000|2025-03-06 20:55:00||269||269||269||269|7800
1741357800000|2025-03-07 14:30:00|276|275|271|269|276|275|270|268|12200
1741358100000|2025-03-07 14:35:00|272|270|275|273|275|273|271|269|19100
1741358400000|2025-03-07 14:40:00|274|272|278|276|279|277|274|272|6100
1741358700000|2025-03-07 14:45:00|279|277|279|277|279|278|279|276|2800
1741359000000|2025-03-07 14:50:00|281|278|281|279|282|280|280|277|10400
1741359300000|2025-03-07 14:55:00|280|281|281|280|283|282|280|279|15900
1741359600000|2025-03-07 15:00:00|280|279|287|285|287|285|280|278|9100
1741359900000|2025-03-07 15:05:00|286|286|288|286|288|287|286|285|24000
1741360200000|2025-03-07 15:10:00|287||288||288||287||4300
1741360500000|2025-03-07 15:15:00|287|285|287|285|287|285|285|283|14500
1741360800000|2025-03-07 15:20:00|286|286|290|288|290|288|286|285|3300
1741361100000|2025-03-07 15:25:00|289|287|285|283|289|287|284|283|12200
1741361400000|2025-03-07 15:30:00|284|282|282|280|285|282|281|280|11700
1741361700000|2025-03-07 15:35:00|281|281|280|278|282|281|280|278|16900
1741362000000|2025-03-07 15:40:00|279|277|282|281|282|281|278|276|28400
1741362300000|2025-03-07 15:45:00|283|282|289|288|289|288|283|282|31200
1741362600000|2025-03-07 15:50:00|290|287|286|285|290|288|286|284|15500
1741362900000|2025-03-07 15:55:00|285|284|283|282|285|284|283|282|1500
1741363200000|2025-03-07 16:00:00|282|281|283|281|283|282|281|280|20600
1741363500000|2025-03-07 16:05:00|282|282|284|282|284|282|282|281|1400
1741363800000|2025-03-07 16:10:00|283|281|284|282|284|283|282|280|22900
1741364100000|2025-03-07 16:15:00|283|281|282|280|283|281|281|280|800
1741364400000|2025-03-07 16:20:00|281|279|281|279|282|279|280|279|7400
1741364700000|2025-03-07 16:25:00|280|278|278|277|281|278|278|277|40900
1741365000000|2025-03-07 16:30:00|279|278|278|277|279|278|278|276|1400
1741365300000|2025-03-07 16:35:00|277|276|278|276|278|276|277|276|800
1741365600000|2025-03-07 16:40:00|277|275|277|275|278|276|276|274|2900
1741365900000|2025-03-07 16:45:00|278|276|277|275|278|277|277|275|3300
1741366200000|2025-03-07 16:50:00|276|276|276|275|277|276|276|274|2700
1741366500000|2025-03-07 16:55:00|277|274|277|275|277|276|276|274|10500
1741366800000|2025-03-07 17:00:00|278|276|278|277|280|278|277|275|2400
1741367100000|2025-03-07 17:05:00|279|276|278|276|279|276|277|275|8400
1741367400000|2025-03-07 17:10:00|277|275|277|276|278|276|277|275|1000
1741367700000|2025-03-07 17:15:00||275||275||276||275|300
1741368000000|2025-03-07 17:20:00|278|276|279|277|279|277|278|276|400
1741368300000|2025-03-07 17:25:00|280|278|281|279|281|279|279|278|2900
1741368600000|2025-03-07 17:30:00|280|280|284|282|284|282|280|280|1400
1741368900000|2025-03-07 17:35:00||283||282||283||282|100
1741369200000|2025-03-07 17:40:00|285|283|287|285|287|285|285|282|1500
1741369500000|2025-03-07 17:45:00|288|286|289|287|289|287|287|285|4800
1741369800000|2025-03-07 17:50:00|290|288|293|291|293|291|290|288|2400
1741370100000|2025-03-07 17:55:00|292|290|289|287|292|291|288|286|4400
1741370400000|2025-03-07 18:00:00|290|288|292|291|292|291|289|288|4400
1741370700000|2025-03-07 18:05:00|293|292|291|289|295|293|291|289|8300
1741371000000|2025-03-07 18:10:00|290|290|290|288|291|290|289|288|4500
1741371300000|2025-03-07 18:15:00||289||288||289||288|300
1741371600000|2025-03-07 18:20:00|289|287|289|287|290|287|289|286|2900
1741371900000|2025-03-07 18:25:00|288|286|289|287|289|287|288|286|2800
1741372200000|2025-03-07 18:30:00|288||288||289||288||500
1741372500000|2025-03-07 18:35:00|289|288|290|289|291|289|289|288|5900
1741372800000|2025-03-07 18:40:00|289|288|289|288|289|289|289|287|900
1741373100000|2025-03-07 18:45:00|290|289|289|288|290|289|289|288|600
1741373400000|2025-03-07 18:50:00|290|289|290|288|290|289|289|288|10600
1741373700000|2025-03-07 18:55:00|289||289||289||289||2600
1741374000000|2025-03-07 19:00:00|290|289|289|287|290|289|289|287|14600
1741374300000|2025-03-07 19:05:00|288|286|288|286|289|286|288|286|1200
1741374600000|2025-03-07 19:10:00|289|287|289|288|289|288|289|287|900
1741374900000|2025-03-07 19:15:00|290|289|289|288|290|289|289|288|7400
1741375200000|2025-03-07 19:20:00|290|289|292|290|292|291|289|288|4000
1741375500000|2025-03-07 19:25:00|291|289|290|288|291|289|289|288|1000
1741375800000|2025-03-07 19:30:00|289|289|290|288|290|289|289|288|1100
1741376100000|2025-03-07 19:35:00|289|289|290|289|291|289|289|289|10900
1741376400000|2025-03-07 19:40:00|289|288|288|287|289|288|288|287|1500
1741376700000|2025-03-07 19:45:00|287|286|287|285|288|287|286|284|9300
1741377000000|2025-03-07 19:50:00|286|286|288|286|288|286|286|286|2200
1741377300000|2025-03-07 19:55:00|287|287|287|286|287|287|287|286|400
1741377600000|2025-03-07 20:00:00|286|285|288|286|288|287|286|285|3600
1741377900000|2025-03-07 20:05:00|289|287|289|288|289|288|289|287|3100
1741378200000|2025-03-07 20:10:00|290|289|289|287|290|289|289|287|9800
1741378500000|2025-03-07 20:15:00|288|286|290|289|290|289|287|286|3200
1741378800000|2025-03-07 20:20:00|289|288|289|288|290|288|289|288|2100
1741379100000|2025-03-07 20:25:00|290||290||290||290||7500
1741379400000|2025-03-07 20:30:00|289||289||289||289||100
1741379700000|2025-03-07 20:35:00|288|287|288|287|288|287|288|287|3100
1741380000000|2025-03-07 20:40:00|287|286|289|288|289|288|287|286|3600
1741380300000|2025-03-07 20:45:00|290|289|290|289|290|289|289|288|1600
1741380600000|2025-03-07 20:50:00|291|290|291|290|291|290|290|289|2200
1741380900000|2025-03-07 20:55:00|290|289|289|288|290|289|289|288|9100
1741613400000|2025-03-10 13:30:00|278|276|277|274|281|278|274|272|15000
1741613700000|2025-03-10 13:35:00|276|273|275|273|277|275|273|272|4400
1741614000000|2025-03-10 13:40:00|276|272|278|275|278|277|275|272|6000
1741614300000|2025-03-10 13:45:00|277|276|274|272|278|276|273|272|7200
1741614600000|2025-03-10 13:50:00|273|273|270|269|273|273|270|268|3700
1741614900000|2025-03-10 13:55:00|269|268|267|265|269|268|267|265|13700
1741615200000|2025-03-10 14:00:00|265|264|262|260|265|264|262|260|25800
1741615500000|2025-03-10 14:05:00|263|261|263|261|263|262|262|261|2200
1741615800000|2025-03-10 14:10:00|262|260|262|261|263|261|261|260|5100
1741616100000|2025-03-10 14:15:00|263|260|261|259|263|261|260|259|24200
1741616400000|2025-03-10 14:20:00|260|258|261|259|261|260|259|258|10300
1741616700000|2025-03-10 14:25:00|262|260|259|257|262|261|258|257|7000
1741617000000|2025-03-10 14:30:00|258|258|258|256|259|258|257|256|8500
1741617300000|2025-03-10 14:35:00|257|257|259|257|259|258|257|256|2600
1741617600000|2025-03-10 14:40:00|258|258|258|256|258|258|257|256|10400
1741617900000|2025-03-10 14:45:00|257|255|257|255|258|257|257|255|6800
1741618200000|2025-03-10 14:50:00|256|256|255|253|257|256|254|253|13600
1741618500000|2025-03-10 14:55:00|254|252|255|253|255|253|254|252|5700
1741618800000|2025-03-10 15:00:00|256|254|255|253|256|255|254|253|8500
1741619100000|2025-03-10 15:05:00|256|254|256|254|256|255|256|253|1900
1741619400000|2025-03-10 15:10:00|257|255|257|256|257|256|257|254|2000
1741619700000|2025-03-10 15:15:00|256|255|256|254|257|256|255|254|15100
1741620000000|2025-03-10 15:20:00|255|255|258|256|258|256|255|254|4100
1741620300000|2025-03-10 15:25:00||257||256||257||256|2100
1741620600000|2025-03-10 15:30:00|259|257|261|260|261|260|259|257|8700
1741620900000|2025-03-10 15:35:00|262|259|261|260|262|261|261|259|2700
1741621200000|2025-03-10 15:40:00|260|259|259|258|260|259|259|258|9900
1741621500000|2025-03-10 15:45:00|260|257|260|259|261|259|260|257|1900
1741621800000|2025-03-10 15:50:00||258||258||259||258|7700
1741622100000|2025-03-10 15:55:00|259|259|259|257|260|259|258|257|3100
1741622400000|2025-03-10 16:00:00|260|258|259|257|260|259|258|257|3300
1741622700000|2025-03-10 16:05:00|257|256|256|254|257|256|256|254|5300
1741623000000|2025-03-10 16:10:00|257|255|257|255|257|255|257|254|600
1741623300000|2025-03-10 16:15:00|256|254|256|254|256|255|255|254|4700
1741623600000|2025-03-10 16:20:00|255|253|254|252|255|253|254|252|1400
1741623900000|2025-03-10 16:25:00|255|253|255|253|255|254|255|253|3800
1741624200000|2025-03-10 16:30:00|256|254|256|254|256|255|256|254|300
1741624500000|2025-03-10 16:35:00|255|255|255|253|255|255|255|253|12000
1741624800000|2025-03-10 16:40:00|254|254|254|252|255|254|254|252|10500
1741625100000|2025-03-10 16:45:00|253|253|253|252|253|253|253|252|1100
1741625400000|2025-03-10 16:50:00|||||||||4500
1741625700000|2025-03-10 16:55:00||251||251||251||251|1000
1741626000000|2025-03-10 17:00:00|252|250|252|250|253|250|252|250|7500
1741626300000|2025-03-10 17:05:00|251|251|251|250|252|251|251|250|9200
1741626600000|2025-03-10 17:10:00|250|249|251|250|251|250|250|248|20600
1741626900000|2025-03-10 17:15:00||249||250||250||249|5500
1741627200000|2025-03-10 17:20:00|252|249|252|250|252|251|251|249|700
1741627500000|2025-03-10 17:25:00|251|251|251|250|252|251|251|249|900
1741627800000|2025-03-10 17:30:00|250|249|251|249|251|250|250|249|5700
1741628100000|2025-03-10 17:35:00|250|248|249|248|250|248|249|248|19300
1741628400000|2025-03-10 17:40:00|248|247|249|247|249|247|248|247|6600
1741628700000|2025-03-10 17:45:00|248|248|249|247|249|248|248|247|7800
1741629000000|2025-03-10 17:50:00|248|248|248|247|248|248|248|247|13000
1741629300000|2025-03-10 17:55:00|247|246|248|246|248|247|247|246|15300
1741629600000|2025-03-10 18:00:00||247||247||247||246|7400
1741629900000|2025-03-10 18:05:00|247|246|247|245|248|246|246|245|8300
1741630200000|2025-03-10 18:10:00|248|246|249|247|250|249|248|246|9000
1741630500000|2025-03-10 18:15:00|250|248|249|247|250|248|249|247|1300
1741630800000|2025-03-10 18:20:00||248||248||248||248|200
1741631100000|2025-03-10 18:25:00|248|247|248|247|249|248|248|247|1500
1741631400000|2025-03-10 18:30:00|249|248|249|248|249|248|249|248|300
1741631700000|2025-03-10 18:35:00|248|247|249|247|249|247|248|247|700
1741632000000|2025-03-10 18:40:00|248|248|249|248|249|248|248|248|400
1741632300000|2025-03-10 18:45:00|||||||||1700
1741632600000|2025-03-10 18:50:00|248|247|248|247|248|247|248|247|4200
1741632900000|2025-03-10 18:55:00|247|246|246|245|247|246|246|245|1700
1741633200000|2025-03-10 19:00:00|247|246|247|245|247|246|246|245|4300
1741633500000|2025-03-10 19:05:00|246|246|246|245|247|246|246|245|12300
1741633800000|2025-03-10 19:10:00|247|246|248|247|248|247|246|245|12900
1741634100000|2025-03-10 19:15:00|249|248|249|248|249|248|248|247|2000
1741634400000|2025-03-10 19:20:00|250|249|250|249|250|249|249|248|7800
1741634700000|2025-03-10 19:25:00|251|250|250|248|251|250|249|248|15900
1741635000000|2025-03-10 19:30:00|249|249|253|252|253|252|249|249|12600
1741635300000|2025-03-10 19:35:00|252|251|252|251|252|251|250|249|9800
1741635600000|2025-03-10 19:40:00|251|250|249|248|252|250|249|248|3700
1741635900000|2025-03-10 19:45:00|248|247|249|248|249|248|248|247|17700
1741636200000|2025-03-10 19:50:00|250|249|249|248|250|249|249|248|10400
1741636500000|2025-03-10 19:55:00|250|249|249|248|250|249|249|248|10600
1741699800000|2025-03-11 13:30:00|253|250|244|241|253|250|244|241|20700
1741700100000|2025-03-11 13:35:00|243|242|249|247|250|247|243|242|14700
1741700400000|2025-03-11 13:40:00|248|246|249|247|249|248|246|244|18000
1741700700000|2025-03-11 13:45:00|248|246|253|251|253|251|247|246|8500
1741701000000|2025-03-11 13:50:00|252|250|249|247|253|251|249|247|4200
1741701300000|2025-03-11 13:55:00|248|248|251|249|252|249|248|247|6000
1741701600000|2025-03-11 14:00:00|250|248|246|244|253|251|245|244|14900
1741701900000|2025-03-11 14:05:00|247|245|252|250|252|250|246|245|4000
1741702200000|2025-03-11 14:10:00|251|249|250|248|252|250|249|248|8000
1741702500000|2025-03-11 14:15:00|251|249|251|249|251|250|250|248|6000
1741702800000|2025-03-11 14:20:00|250|250|250|248|251|250|250|248|1600
1741703100000|2025-03-11 14:25:00|249|247|247|246|250|247|246|245|7100
1741703400000|2025-03-11 14:30:00|248|247|248|247|249|248|247|246|2300
1741703700000|2025-03-11 14:35:00|249|246|247|246|249|246|246|245|2300
1741704000000|2025-03-11 14:40:00|246|245|248|246|248|247|246|244|4000
1741704300000|2025-03-11 14:45:00|247|247|248|246|249|247|247|246|3000
1741704600000|2025-03-11 14:50:00|249|247|251|249|251|249|248|246|900
1741704900000|2025-03-11 14:55:00|250|248|248|247|250|249|248|247|2500
1741705200000|2025-03-11 15:00:00|247|246|250|248|250|248|247|246|2200
1741705500000|2025-03-11 15:05:00|251|249|256|254|256|254|251|249|18200
1741705800000|2025-03-11 15:10:00|255|253|255|253|255|254|253|252|8600
1741706100000|2025-03-11 15:15:00|254|254|253|252|254|254|253|252|0
1741706400000|2025-03-11 15:20:00|254|251|250|249|254|251|250|249|7900
1741706700000|2025-03-11 15:25:00|251|250|252|250|252|250|250|250|4800
1741707000000|2025-03-11 15:30:00|251|251|253|251|254|252|251|251|4800
1741707300000|2025-03-11 15:35:00|252|250|253|251|253|251|252|250|2400
1741707600000|2025-03-11 15:40:00|252|252|252|251|252|252|252|251|500
1741707900000|2025-03-11 15:45:00|251|250|252|250|252|250|251|250|10100
1741708200000|2025-03-11 15:50:00|251|251|253|251|253|251|251|251|2900
1741708500000|2025-03-11 15:55:00|252|250|250|249|252|250|250|249|4400
1741708800000|2025-03-11 16:00:00|249|248|250|248|251|249|249|248|4500
1741709100000|2025-03-11 16:05:00|249|247|248|247|250|247|248|247|6800
1741709400000|2025-03-11 16:10:00||246||246||246||246|5200
1741709700000|2025-03-11 16:15:00|247||248||248||247||0
1741710000000|2025-03-11 16:20:00|249|247|249|247|249|248|248|247|6800
1741710300000|2025-03-11 16:25:00|248|248|250|248|250|249|248|248|5000
1741710600000|2025-03-11 16:30:00||249||249||249||249|200
1741710900000|2025-03-11 16:35:00||248||248||249||248|1900
1741711200000|2025-03-11 16:40:00|249|247|249|248|250|248|248|247|2100
1741711500000|2025-03-11 16:45:00|248|247|249|247|249|247|248|247|5700
1741711800000|2025-03-11 16:50:00|250|248|248|247|250|248|248|247|100
1741712100000|2025-03-11 16:55:00|249|246|248|246|249|247|248|246|3800
1741712400000|2025-03-11 17:00:00||247||247||247||246|1000
1741712700000|2025-03-11 17:05:00|||||||||100
1741713000000|2025-03-11 17:10:00|||||||||1900
1741713300000|2025-03-11 17:15:00|247|246|248|246|248|247|247|246|1000
1741713600000|2025-03-11 17:20:00|247|245|246|245|247|245|245|244|7600
1741713900000|2025-03-11 17:25:00|247|244|246|245|247|245|245|244|100
1741714200000|2025-03-11 17:30:00|245|244|247|245|247|245|245|244|900
1741714500000|2025-03-11 17:35:00|246||246||246||246||13800
1741714800000|2025-03-11 17:40:00|247|246|248|246|248|247|247|245|10700
1741715100000|2025-03-11 17:45:00|249|247|249|248|250|248|248|247|5800
1741715400000|2025-03-11 17:50:00|250||249||250||249||0
1741715700000|2025-03-11 17:55:00|250|247|250|248|250|248|249|247|600
1741716000000|2025-03-11 18:00:00|251|249|253|251|253|252|251|249|6600
1741716300000|2025-03-11 18:05:00|252|250|253|251|253|251|252|250|0
1741716600000|2025-03-11 18:10:00|254|252|254|252|254|253|252|251|22700
1741716900000|2025-03-11 18:15:00|253|251|253|251|253|252|253|251|3000
1741717200000|2025-03-11 18:20:00|254|252|253|251|255|253|253|251|3300
1741717500000|2025-03-11 18:25:00|252|252|253|252|253|252|252|251|2000
1741717800000|2025-03-11 18:30:00||251||251||252||251|200
1741718100000|2025-03-11 18:35:00|252|252|254|252|254|252|252|252|8000
1741718400000|2025-03-11 18:40:00|255|253|256|255|256|255|254|253|3300
1741718700000|2025-03-11 18:45:00|255|254|256|255|256|255|255|254|2400
1741719000000|2025-03-11 18:50:00|257|256|258|256|258|256|257|255|3800
1741719300000|2025-03-11 18:55:00|257|257|258|256|258|257|257|256|2200
1741719600000|2025-03-11 19:00:00|259|257|256|255|259|257|256|254|5500
1741719900000|2025-03-11 19:05:00|257|256|257|255|258|256|257|255|2000
1741720200000|2025-03-11 19:10:00|256|254|255|254|256|255|255|254|2000
1741720500000|2025-03-11 19:15:00|254|253|255|253|255|254|254|253|1000
1741720800000|2025-03-11 19:20:00|256|254|255|253|256|254|255|253|1300
1741721100000|2025-03-11 19:25:00|256|254|256|255|257|256|256|254|2400
1741721400000|2025-03-11 19:30:00|255|254|256|254|256|254|255|254|3200
1741721700000|2025-03-11 19:35:00|255|255|255|254|255|255|255|254|700
1741722000000|2025-03-11 19:40:00|256|255|256|255|256|255|256|255|4300
1741722300000|2025-03-11 19:45:00|255|254|256|255|256|255|255|254|14100
1741722600000|2025-03-11 19:50:00|255|254|254|253|256|255|254|253|3400
1741722900000|2025-03-11 19:55:00|255|252|255|252|255|252|254|252|8500
1741786200000|2025-03-12 13:30:00|260|258|262|259|265|262|260|257|10500
1741786500000|2025-03-12 13:35:00|263|260|262|260|263|262|261|260|38100
1741786800000|2025-03-12 13:40:00|261|261|262|260|263|262|261|260|12800
1741787100000|2025-03-12 13:45:00|261|259|259|257|262|260|259|257|7200
1741787400000|2025-03-12 13:50:00|260|258|257|256|260|259|257|256|2200
1741787700000|2025-03-12 13:55:00|258|255|256|255|258|255|255|253|6000
1741788000000|2025-03-12 14:00:00|255|254|258|256|258|256|255|253|1700
1741788300000|2025-03-12 14:05:00|257|257|256|255|259|257|256|255|400
1741788600000|2025-03-12 14:10:00|257|256|254|253|258|256|254|253|3000
1741788900000|2025-03-12 14:15:00|253|252|254|253|254|253|252|251|7700
1741789200000|2025-03-12 14:20:00|253|252|252|250|254|253|252|250|6700
1741789500000|2025-03-12 14:25:00|253|251|253|252|253|252|252|250|3800
1741789800000|2025-03-12 14:30:00|252|251|251|250|253|252|251|250|10100
1741790100000|2025-03-12 14:35:00|252||252||252||251||2500
1741790400000|2025-03-12 14:40:00|251|249|250|249|251|249|250|248|6000
1741790700000|2025-03-12 14:45:00|251|250|251|249|251|250|251|249|2600
1741791000000|2025-03-12 14:50:00|252|250|252|250|252|251|252|249|100
1741791300000|2025-03-12 14:55:00|253|251|252|250|254|252|251|250|4500
1741791600000|2025-03-12 15:00:00|251|249|251|249|252|249|251|249|0
1741791900000|2025-03-12 15:05:00|250|250|251|249|251|250|249|248|5500
1741792200000|2025-03-12 15:10:00|252|250|251|249|252|251|251|249|5700
1741792500000|2025-03-12 15:15:00|252|250|252|250|252|251|252|249|1400
1741792800000|2025-03-12 15:20:00|251|249|251|249|252|250|251|249|600
1741793100000|2025-03-12 15:25:00|252|250|251|250|252|251|251|249|800
1741793400000|2025-03-12 15:30:00|252|251|253|251|254|252|252|250|1800
1741793700000|2025-03-12 15:35:00|254|252|254|252|254|253|253|251|400
1741794000000|2025-03-12 15:40:00|255|253|255|253|255|253|255|252|1300
1741794300000|2025-03-12 15:45:00|254|252|255|253|255|253|254|252|300
1741794600000|2025-03-12 15:50:00|254|254|255|253|255|254|254|253|600
1741794900000|2025-03-12 15:55:00|254|252|254|253|255|253|253|252|600
1741795200000|2025-03-12 16:00:00|255|252|255|253|255|253|254|252|0
1741795500000|2025-03-12 16:05:00|256|254|256|255|256|255|256|254|6600
1741795800000|2025-03-12 16:10:00|257|256|259|257|259|257|256|255|2300
1741796100000|2025-03-12 16:15:00|258|256|257|255|258|256|256|255|1400
1741796400000|2025-03-12 16:20:00||256||255||256||255|500
1741796700000|2025-03-12 16:25:00|256|256|256|255|257|256|256|254|4500
1741797000000|2025-03-12 16:30:00|257||257||257||257||10000
1741797300000|2025-03-12 16:35:00|258|256|259|257|259|257|258|256|200
1741797600000|2025-03-12 16:40:00|258|256|255|254|258|256|255|254|6400
1741797900000|2025-03-12 16:45:00|256|255|258|256|258|256|256|255|600
1741798200000|2025-03-12 16:50:00|257|255|258|255|258|256|256|254|1600
1741798500000|2025-03-12 16:55:00|257|256|257|255|257|256|256|255|1200
1741798800000|2025-03-12 17:00:00|256|256|256|255|257|256|256|255|700
1741799100000|2025-03-12 17:05:00|257|256|258|256|258|256|256|255|400
1741799400000|2025-03-12 17:10:00|257|255|258|256|258|256|257|255|300
1741799700000|2025-03-12 17:15:00|257|257|259|257|259|257|257|256|8000
1741800000000|2025-03-12 17:20:00|258|256|259|257|260|258|258|256|2700
1741800300000|2025-03-12 17:25:00|258|258|259|258|259|258|258|258|700
1741800600000|2025-03-12 17:30:00|260|259|259|257|260|259|259|257|10400
1741800900000|2025-03-12 17:35:00|258||258||258||258||2300
1741801200000|2025-03-12 17:40:00|259|256|258|257|259|257|258|256|700
1741801500000|2025-03-12 17:45:00|259|258|259|257|259|258|259|257|300
1741801800000|2025-03-12 17:50:00|258|258|258|256|259|258|258|256|10200
1741802100000|2025-03-12 17:55:00|257|255|255|254|258|255|255|254|12500
1741802400000|2025-03-12 18:00:00|256|255|256|254|258|256|256|254|700
1741802700000|2025-03-12 18:05:00|255|255|256|254|256|255|255|254|300
1741803000000|2025-03-12 18:10:00|257|255|258|256|258|256|257|254|800
1741803300000|2025-03-12 18:15:00|259|257|259|257|259|258|258|256|3300
1741803600000|2025-03-12 18:20:00|260|258|259|257|260|259|259|257|24900
1741804200000|2025-03-12 18:30:00|258|258|260|258|260|259|258|258|3700
1741804500000|2025-03-12 18:35:00|259|257|259|257|259|258|259|257|3100
1741804800000|2025-03-12 18:40:00||258||258||258||258|0
1741805100000|2025-03-12 18:45:00|260|257|259|258|260|258|259|257|1000
1741805400000|2025-03-12 18:50:00|258|257|258|256|258|257|258|256|200
1741805700000|2025-03-12 18:55:00|257||258||258||257||1100
1741806300000|2025-03-12 19:05:00|257|257|258|256|258|257|257|256|100
1741806600000|2025-03-12 19:10:00|257||258||258||257||200
1741806900000|2025-03-12 19:15:00|259|257|258|256|259|257|256|255|8100
1741807200000|2025-03-12 19:20:00|257|257|256|255|258|257|256|255|2200
1741807500000|2025-03-12 19:25:00|257|256|257|255|257|256|256|255|3900
1741807800000|2025-03-12 19:30:00|256|256|256|255|257|256|256|255|20300
1741808100000|2025-03-12 19:35:00|255|254|255|254|256|255|255|254|14000
1741808400000|2025-03-12 19:40:00|||||||||6100
1741808700000|2025-03-12 19:45:00|256|255|256|255|256|255|256|255|300
1741809000000|2025-03-12 19:50:00|255|254|255|254|255|254|255|254|200
1741809300000|2025-03-12 19:55:00|256|255|257|254|257|255|255|254|18100
1741872600000|2025-03-13 13:30:00|259|255|255|253|259|255|254|251|800
1741872900000|2025-03-13 13:35:00|254|252|254|252|255|254|254|252|1700
1741873200000|2025-03-13 13:40:00|253|253|253|251|255|254|253|251|3500
1741873500000|2025-03-13 13:45:00|254|252|253|252|254|252|253|251|600
1741873800000|2025-03-13 13:50:00|254|251|249|247|254|252|248|247|2400
1741874100000|2025-03-13 13:55:00|248|248|246|245|248|248|246|245|34400
1741874400000|2025-03-13 14:00:00|245|243|247|246|248|246|244|242|3600
1741874700000|2025-03-13 14:05:00|248|247|248|246|248|247|247|246|13300
1741875000000|2025-03-13 14:10:00|247|245|249|247|249|247|247|245|11900
1741875300000|2025-03-13 14:15:00|250|248|252|250|252|251|249|248|10500
1741875600000|2025-03-13 14:20:00|253|251|252|251|253|252|252|249|2200
1741875900000|2025-03-13 14:25:00|253|252|250|249|253|252|250|249|6300
1741876200000|2025-03-13 14:30:00|251|250|251|249|252|251|251|249|3800
1741876500000|2025-03-13 14:35:00|252|250|252|250|252|250|252|249|2600
1741876800000|2025-03-13 14:40:00|251|249|250|249|251|249|250|249|10300
1741877100000|2025-03-13 14:45:00|251|248|249|248|251|248|249|248|2600
1741877400000|2025-03-13 14:50:00|250|249|251|249|251|250|250|248|5700
1741877700000|2025-03-13 14:55:00|250|248|249|247|250|248|249|247|1100
1741878000000|2025-03-13 15:00:00|250|248|250|248|250|249|250|248|700
1741878300000|2025-03-13 15:05:00|249|249|248|247|249|249|248|247|300
1741878600000|2025-03-13 15:10:00|247|246|247|246|247|246|247|246|300
1741879200000|2025-03-13 15:20:00|248||248||248||248||400
1741879500000|2025-03-13 15:25:00|247||247||247||247||0
1741879800000|2025-03-13 15:30:00|||||||||1000
1741880100000|2025-03-13 15:35:00|246|245|246|245|246|245|246|245|1100
1741880400000|2025-03-13 15:40:00|247|246|248|247|248|247|247|246|600
1741880700000|2025-03-13 15:45:00|247|246|248|247|248|247|247|245|2100
1741881000000|2025-03-13 15:50:00|247|246|246|245|247|246|246|245|3300
1741881600000|2025-03-13 16:00:00|247|246|247|246|247|246|247|246|200
1741881900000|2025-03-13 16:05:00|246|245|246|245|246|245|246|244|6100
1741882200000|2025-03-13 16:10:00|245|244|246|245|246|245|245|244|8900
1741882500000|2025-03-13 16:15:00|245|244|245|244|246|245|245|244|5800
1741882800000|2025-03-13 16:20:00|246|243|244|243|246|243|244|243|25200
1741883100000|2025-03-13 16:25:00|||||||||100
1741883400000|2025-03-13 16:30:00|243|242|244|243|245|243|243|242|8000
1741883700000|2025-03-13 16:35:00|245|242|245|244|245|244|245|242|600
1741884000000|2025-03-13 16:40:00|246|245|244|243|246|245|244|243|7100
1741884300000|2025-03-13 16:45:00|243|242|243|241|243|242|242|241|9100
1741884600000|2025-03-13 16:50:00|244|242|244|242|245|243|243|242|1900
1741884900000|2025-03-13 16:55:00||243||242||243||242|800
1741885200000|2025-03-13 17:00:00|||||||||100
1741885500000|2025-03-13 17:05:00|243|243|243|242|243|243|243|242|3000
1741885800000|2025-03-13 17:10:00|244|243|242|241|244|243|242|241|1400
1741886100000|2025-03-13 17:15:00|241|240|241|240|241|241|241|240|2900
1741886400000|2025-03-13 17:20:00|242|241|242|241|243|242|242|241|3100
1741886700000|2025-03-13 17:25:00||240||240||241||240|7500
1741887000000|2025-03-13 17:30:00|243|241|242|241|243|242|242|240|6300
1741887300000|2025-03-13 17:35:00||240||240||241||240|700
1741887600000|2025-03-13 17:40:00||241||240||241||240|0
1741887900000|2025-03-13 17:45:00|||||||||900
1741888200000|2025-03-13 17:50:00|243|241|243|241|243|242|243|241|2500
1741888500000|2025-03-13 17:55:00||242||241||242||241|2100
1741888800000|2025-03-13 18:00:00|244|242|244|242|244|243|244|242|1000
1741889100000|2025-03-13 18:05:00|245|243|245|243|245|244|245|243|1900
1741889400000|2025-03-13 18:10:00||244||244||244||244|0
1741889700000|2025-03-13 18:15:00||243||243||243||243|2300
1741890000000|2025-03-13 18:20:00||244||244||244||244|400
1741890300000|2025-03-13 18:25:00|||||||||100
1741890600000|2025-03-13 18:30:00|246||246||246||246||500
1741890900000|2025-03-13 18:35:00|245||246||246||245||1800
1741891200000|2025-03-13 18:40:00||245||245||245||245|2000
1741891500000|2025-03-13 18:45:00|247||247||247||247||3700
1741891800000|2025-03-13 18:50:00|246|244|246|244|246|244|246|244|700
1741892100000|2025-03-13 18:55:00||245||245||245||245|200
1741892400000|2025-03-13 19:00:00|247|244|247|245|247|246|247|244|2200
1741892700000|2025-03-13 19:05:00|246|244|245|244|247|244|245|244|100
1741893000000|2025-03-13 19:10:00|||||||||200
1741893300000|2025-03-13 19:15:00|||||||||1200
1741893600000|2025-03-13 19:20:00|||||||||500
1741893900000|2025-03-13 19:25:00|244|243|244|242|244|243|244|242|2800
1741894200000|2025-03-13 19:30:00|243|243|244|243|244|243|243|242|7200
1741894500000|2025-03-13 19:35:00|243|242|243|241|243|242|243|241|500
1741894800000|2025-03-13 19:40:00|242|242|242|241|242|242|242|241|3200
1741895100000|2025-03-13 19:45:00|||||||||500
1741895400000|2025-03-13 19:50:00|||||||||3800
1741895700000|2025-03-13 19:55:00|241|240|241|240|242|240|241|240|25200
1741959000000|2025-03-14 13:30:00|250|246|251|249|252|250|249|246|18800
1741959300000|2025-03-14 13:35:00|252|250|253|251|255|254|252|249|15600
1741959600000|2025-03-14 13:40:00|252|250|250|248|252|250|250|248|6800
1741959900000|2025-03-14 13:45:00|251|249|251|250|251|250|250|249|31100
1741960200000|2025-03-14 13:50:00|252|251|251|249|252|251|250|249|6000
1741960500000|2025-03-14 13:55:00|250|250|248|247|250|250|248|247|2600
1741960800000|2025-03-14 14:00:00|247|246|248|247|248|247|246|244|9100
1741961100000|2025-03-14 14:05:00|249|246|246|245|249|247|246|245|2600
1741961400000|2025-03-14 14:10:00|247|246|245|244|247|246|245|244|14700
1741961700000|2025-03-14 14:15:00|||||||||300
1741962000000|2025-03-14 14:20:00|244|243|246|245|246|245|244|243|2900
1741962300000|2025-03-14 14:25:00|245|244|244|243|245|244|244|243|1000
1741962600000|2025-03-14 14:30:00|245|244|245|243|245|244|244|243|2000
1741962900000|2025-03-14 14:35:00|246|244|246|244|246|244|246|243|4100
1741963200000|2025-03-14 14:40:00|247|245|245|244|247|245|245|244|600
1741963500000|2025-03-14 14:45:00|246|245|247|246|247|246|246|245|8000
1741963800000|2025-03-14 14:50:00||245||246||246||245|200
1741964100000|2025-03-14 14:55:00|246|245|247|246|247|246|246|245|6100
1741964400000|2025-03-14 15:00:00|248|247|250|248|250|249|248|246|5900
1741964700000|2025-03-14 15:05:00|251|249|251|249|252|250|251|249|8300
1741965000000|2025-03-14 15:10:00|252|250|251|250|252|250|251|249|2400
1741965300000|2025-03-14 15:15:00|252|251|253|251|253|251|251|251|7200
1741965600000|2025-03-14 15:20:00|254|252|254|252|254|252|254|252|3300
1741965900000|2025-03-14 15:25:00||253||253||253||253|10300
1741966200000|2025-03-14 15:30:00|255|254|255|254|255|254|255|253|3600
1741966500000|2025-03-14 15:35:00|256|255|256|254|256|255|255|254|5100
1741966800000|2025-03-14 15:40:00|255||255||256||255||9100
1741967100000|2025-03-14 15:45:00||253||253||253||253|0
1741967400000|2025-03-14 15:50:00|254|252|253|252|254|252|253|252|1300
1741967700000|2025-03-14 15:55:00|254|253|254|253|255|253|254|253|4200
1741968000000|2025-03-14 16:00:00|255||254||255||254||400
1741968300000|2025-03-14 16:05:00|253|252|253|252|254|253|253|252|3300
1741968600000|2025-03-14 16:10:00||251||251||251||251|1300
1741968900000|2025-03-14 16:15:00|252|252|253|252|253|252|252|252|200
1741969500000|2025-03-14 16:25:00|252|251|251|250|252|251|251|250|400
1741969800000|2025-03-14 16:30:00|250|249|250|249|251|249|250|249|2600
1741970100000|2025-03-14 16:35:00|251||251||251||251||900
1741970400000|2025-03-14 16:40:00|252|250|252|251|252|251|252|250|1100
1741970700000|2025-03-14 16:45:00|251|250|251|250|251|250|250|249|1200
1741971000000|2025-03-14 16:50:00|252|251|252|251|252|251|252|250|1100
1741971300000|2025-03-14 16:55:00|251|250|252|251|252|251|251|250|0
1741971600000|2025-03-14 17:00:00|251|250|251|250|252|250|250|249|5000
1741971900000|2025-03-14 17:05:00|252|251|252|250|252|251|252|250|2500
1741972200000|2025-03-14 17:10:00|251|249|251|249|251|249|251|249|1000
1741972500000|2025-03-14 17:15:00||250||249||250||249|1100
1741972800000|2025-03-14 17:20:00|||||||||100
1741973100000|2025-03-14 17:25:00|250|248|250|248|250|248|249|248|100
1741973400000|2025-03-14 17:30:00|251|249|250|249|251|249|250|249|100
1741973700000|2025-03-14 17:35:00|249|248|250|248|250|248|249|248|3900
1741974000000|2025-03-14 17:40:00|249||249||249||249||700
1741974300000|2025-03-14 17:45:00|250|249|249|248|250|249|249|248|6600
1741974600000|2025-03-14 17:50:00|250|249|250|249|250|249|250|249|100
1741974900000|2025-03-14 17:55:00|251||250||251||250||300
1741975200000|2025-03-14 18:00:00|251|250|251|249|251|250|250|249|9500
1741975500000|2025-03-14 18:05:00||250||249||250||249|0
1741975800000|2025-03-14 18:10:00|250|250|250|248|250|250|250|248|500
1741976100000|2025-03-14 18:15:00|249||249||250||249||100
1741976400000|2025-03-14 18:20:00|250||249||250||249||1200
1741976700000|2025-03-14 18:25:00|250||250||250||250||100
1741977000000|2025-03-14 18:30:00|249|249|250|249|250|249|249|249|2700
1741977300000|2025-03-14 18:35:00|251|250|251|249|251|250|251|249|2600
1741977600000|2025-03-14 18:40:00|250|250|250|249|250|250|250|249|1100
1741977900000|2025-03-14 18:45:00|251|250|251|250|251|250|251|250|400
1741978200000|2025-03-14 18:50:00||249||249||250||249|2200
1741978500000|2025-03-14 18:55:00|250|250|249|248|250|250|249|248|15300
1741978800000|2025-03-14 19:00:00|250||250||250||250||300
1741979100000|2025-03-14 19:05:00||249||249||249||249|0
1741979400000|2025-03-14 19:10:00|||||||||3500
1741979700000|2025-03-14 19:15:00|||||||||100
1741980000000|2025-03-14 19:20:00|249|248|250|248|250|248|249|248|8100
1741980300000|2025-03-14 19:25:00|249|249|250|248|250|249|249|248|5000
1741980600000|2025-03-14 19:30:00|249|249|249|248|250|249|249|248|5900
1741980900000|2025-03-14 19:35:00|250|249|249|248|250|249|249|248|1900
1741981200000|2025-03-14 19:40:00|||||||||300
1741981500000|2025-03-14 19:45:00|250|249|250|249|250|249|250|249|2400
1741981800000|2025-03-14 19:50:00|||||||||4600
1741982100000|2025-03-14 19:55:00|251|250|250|249|251|250|250|249|12000
1742218200000|2025-03-17 13:30:00|251|246|240|239|251|246|238|236|35000
1742218500000|2025-03-17 13:35:00|241|240|247|246|247|246|241|239|18400
1742218800000|2025-03-17 13:40:00|246|245|247|245|248|247|246|245|13400
1742219100000|2025-03-17 13:45:00|246|246|244|242|247|246|243|242|7400
1742219400000|2025-03-17 13:50:00|243|243|244|243|245|244|243|243|4300
1742219700000|2025-03-17 13:55:00|245|242|245|243|245|244|244|242|1500
1742220000000|2025-03-17 14:00:00|244|244|243|241|244|244|242|241|8700
1742220300000|2025-03-17 14:05:00|242||242||243||242||8400
1742220600000|2025-03-17 14:10:00|241|240|243|241|243|241|241|240|27400
1742220900000|2025-03-17 14:15:00|242|240|241|240|243|241|241|240|15600
1742221200000|2025-03-17 14:20:00|242|239|241|239|242|240|240|239|8500
1742221500000|2025-03-17 14:25:00|240|240|241|239|241|240|240|239|3300
1742221800000|2025-03-17 14:30:00|240|240|241|240|241|240|240|240|500
1742222100000|2025-03-17 14:35:00|242|239|243|241|243|242|242|239|4400
1742222400000|2025-03-17 14:40:00|244|242|244|242|244|242|244|242|1800
1742222700000|2025-03-17 14:45:00|243|243|246|244|246|244|243|242|2300
1742223000000|2025-03-17 14:50:00|245|243|245|243|246|244|245|243|600
1742223300000|2025-03-17 14:55:00|244|242|244|242|245|242|243|242|2800
1742223600000|2025-03-17 15:00:00|245|243|244|242|245|243|243|242|100
1742223900000|2025-03-17 15:05:00|245|243|245|243|245|244|244|243|100
1742224200000|2025-03-17 15:10:00|246|244|246|245|246|245|246|243|800
1742224500000|2025-03-17 15:15:00|247|246|248|246|248|246|246|246|2700
1742224800000|2025-03-17 15:20:00|247|247|248|247|248|247|247|247|800
1742225100000|2025-03-17 15:25:00|247|246|247|245|248|246|247|245|5800
1742225400000|2025-03-17 15:30:00|246|244|246|244|247|244|245|244|2000
1742225700000|2025-03-17 15:35:00|245|245|245|243|247|245|245|243|100
1742226000000|2025-03-17 15:40:00|244|244|245|243|246|244|244|243|2100
1742226300000|2025-03-17 15:45:00|246|244|246|244|246|244|245|244|300
1742226600000|2025-03-17 15:50:00|247|245|246|244|247|245|246|244|0
1742226900000|2025-03-17 15:55:00||245||244||245||244|1400
1742227200000|2025-03-17 16:00:00|245|245|246|244|246|245|245|244|0
1742227500000|2025-03-17 16:05:00|247|245|247|246|247|246|247|245|1000
1742227800000|2025-03-17 16:10:00|248||248||248||248||2700
1742228100000|2025-03-17 16:15:00|||||||||300
1742228400000|2025-03-17 16:20:00|247||247||248||247||500
1742228700000|2025-03-17 16:25:00|246|245|245|244|246|245|245|244|3100
1742229000000|2025-03-17 16:30:00|246|245|246|244|246|245|245|244|1000
1742229300000|2025-03-17 16:35:00|245|245|246|245|246|245|245|245|1200
1742229600000|2025-03-17 16:40:00|245|244|246|244|246|244|245|244|10600
1742229900000|2025-03-17 16:45:00|247|245|248|246|248|246|247|245|2900
1742230200000|2025-03-17 16:50:00|247|247|249|248|249|248|247|247|1400
1742230500000|2025-03-17 16:55:00||247||248||248||247|3000
1742230800000|2025-03-17 17:00:00||247||247||248||247|2600
1742231100000|2025-03-17 17:05:00|248||248||248||248||500
1742231400000|2025-03-17 17:10:00|250|248|249|248|250|249|249|247|3000
1742231700000|2025-03-17 17:15:00|248|247|248|247|248|247|248|247|5800
1742232000000|2025-03-17 17:20:00|249|248|250|248|250|249|249|248|4300
1742232300000|2025-03-17 17:25:00||249||248||249||248|9800
1742232600000|2025-03-17 17:30:00|249|249|250|249|250|249|249|248|400
1742232900000|2025-03-17 17:35:00|251|250|251|250|251|250|250|249|5700
1742233200000|2025-03-17 17:40:00|250|249|252|250|252|250|250|249|9900
1742233500000|2025-03-17 17:45:00|251|251|251|250|251|251|251|250|4200
1742233800000|2025-03-17 17:50:00|||||||||5200
1742234100000|2025-03-17 17:55:00||249||249||250||249|4200
1742234400000|2025-03-17 18:00:00|252|250|251|250|252|251|250|249|2400
1742234700000|2025-03-17 18:05:00|252||251||252||251||300
1742235000000|2025-03-17 18:10:00|252|249|251|250|252|250|251|249|900
1742235600000|2025-03-17 18:20:00|252||251||252||251||0
1742235900000|2025-03-17 18:25:00|252|251|252|251|252|251|252|251|0
1742236500000|2025-03-17 18:35:00|253||253||253||253||3600
1742237100000|2025-03-17 18:45:00|252||253||253||252||1000
1742237400000|2025-03-17 18:50:00|252||252||252||252||1800
1742237700000|2025-03-17 18:55:00|253||253||253||253||3200
1742238000000|2025-03-17 19:00:00|252|252|252|251|252|252|252|251|1000
1742238300000|2025-03-17 19:05:00|253|252|253|252|253|252|253|251|4000
1742238600000|2025-03-17 19:10:00|||||||||500
1742238900000|2025-03-17 19:15:00|252|251|252|250|252|251|252|250|3500
1742239200000|2025-03-17 19:20:00|251||251||251||251||100
1742239500000|2025-03-17 19:25:00|||||||||4500
1742239800000|2025-03-17 19:30:00|250|249|252|251|252|251|250|249|11100
1742240100000|2025-03-17 19:35:00|||||||||900
1742240400000|2025-03-17 19:40:00|251|250|251|250|251|250|250|249|9600
1742240700000|2025-03-17 19:45:00|||||||||200
1742241000000|2025-03-17 19:50:00|250|249|250|249|250|249|250|249|700
1742241300000|2025-03-17 19:55:00|249|248|251|249|251|249|249|248|3900
1742304600000|2025-03-18 13:30:00|247|244|240|239|247|245|240|239|15800
1742304900000|2025-03-18 13:35:00|239|238|239|238|240|239|238|237|7800
1742305200000|2025-03-18 13:40:00|240|239|239|238|240|239|239|238|5200
1742305500000|2025-03-18 13:45:00|238|237|240|238|240|238|238|237|2500
1742305800000|2025-03-18 13:50:00|239|237|239|237|239|237|238|237|8500
1742306100000|2025-03-18 13:55:00|237|236|238|237|238|237|236|235|6400
1742306400000|2025-03-18 14:00:00|237|236|239|238|239|238|237|236|5500
1742306700000|2025-03-18 14:05:00|240|239|240|238|240|239|239|238|1100
1742307000000|2025-03-18 14:10:00|239|239|239|238|239|239|239|238|8800
1742307300000|2025-03-18 14:15:00|238|237|239|238|239|238|238|237|6000
1742307600000|2025-03-18 14:20:00|240|239|241|240|241|240|240|239|3200
1742307900000|2025-03-18 14:25:00|242|239|241|240|242|240|240|239|6900
1742308200000|2025-03-18 14:30:00|242|239|241|239|242|240|240|239|2200
1742308500000|2025-03-18 14:35:00|240|240|241|240|241|240|240|240|1800
1742308800000|2025-03-18 14:40:00|240|239|239|238|241|240|239|238|7600
1742309100000|2025-03-18 14:45:00|238|237|238|237|238|237|238|237|2100
1742309400000|2025-03-18 14:50:00|239|238|239|238|239|238|239|238|600
1742309700000|2025-03-18 14:55:00|240|239|239|237|240|239|238|237|8400
1742310000000|2025-03-18 15:00:00|238|238|238|237|238|238|238|237|100
1742310600000|2025-03-18 15:10:00|239||239||239||239||400
1742310900000|2025-03-18 15:15:00|238||238||239||238||700
1742311200000|2025-03-18 15:20:00|239|238|239|237|239|238|238|237|6700
1742311500000|2025-03-18 15:25:00|240|238|239|238|240|238|239|238|1400
1742311800000|2025-03-18 15:30:00|238|237|238|237|239|238|238|237|16100
1742312100000|2025-03-18 15:35:00|||||||||2100
1742312400000|2025-03-18 15:40:00|237|236|238|236|238|237|237|236|3300
1742312700000|2025-03-18 15:45:00|237|237|236|235|237|237|236|235|3800
1742313000000|2025-03-18 15:50:00|237|236|236|235|237|236|236|235|3400
1742313300000|2025-03-18 15:55:00|237|236|237|235|237|236|236|235|3800
1742313600000|2025-03-18 16:00:00|236|236|237|236|237|236|236|235|300
1742313900000|2025-03-18 16:05:00|||||||||400
1742314200000|2025-03-18 16:10:00|238|237|238|236|238|237|238|236|5700
1742314500000|2025-03-18 16:15:00|237||237||237||237||600
1742314800000|2025-03-18 16:20:00|238||238||238||238||1900
1742315100000|2025-03-18 16:25:00||237||237||237||237|200
1742315400000|2025-03-18 16:30:00|239|238|238|237|239|238|238|237|1900
1742315700000|2025-03-18 16:35:00|||||||||100
1742316000000|2025-03-18 16:40:00|237|236|237|236|237|236|237|236|100
1742316300000|2025-03-18 16:45:00|236|235|236|235|236|235|236|235|2900
1742316600000|2025-03-18 16:50:00|237|236|237|236|237|236|237|236|200
1742316900000|2025-03-18 16:55:00|238|237|238|237|238|237|238|237|600
1742317200000|2025-03-18 17:00:00|||||||||1500
1742317500000|2025-03-18 17:05:00|237|236|237|236|238|236|237|236|1900
1742317800000|2025-03-18 17:10:00|238|237|238|237|238|237|238|237|400
1742318100000|2025-03-18 17:15:00|237|236|237|236|238|237|237|236|300
1742318400000|2025-03-18 17:20:00||235||235||236||235|2600
1742318700000|2025-03-18 17:25:00||236||235||236||235|1600
1742319000000|2025-03-18 17:30:00|236|234|236|234|236|234|235|234|2900
1742319300000|2025-03-18 17:35:00|235|235|237|235|237|236|235|235|17400
1742319600000|2025-03-18 17:40:00|236||236||236||236||300
1742319900000|2025-03-18 17:45:00|||||||||1100
1742320200000|2025-03-18 17:50:00|237||236||237||236||2600
1742320500000|2025-03-18 17:55:00|235|234|235|234|235|234|235|234|5100
1742320800000|2025-03-18 18:00:00|234|233|234|233|234|233|234|233|3500
1742321100000|2025-03-18 18:05:00|||||||||5800
1742321400000|2025-03-18 18:10:00|233|232|232|231|233|232|232|231|16600
1742321700000|2025-03-18 18:15:00|233|232|233|232|233|232|233|232|5200
1742322000000|2025-03-18 18:20:00|234|233|234|233|234|233|234|232|500
1742322300000|2025-03-18 18:25:00|233|232|233|231|233|232|232|231|2300
1742322600000|2025-03-18 18:30:00|232|230|232|230|233|230|231|230|6200
1742322900000|2025-03-18 18:35:00||231||231||231||230|200
1742323200000|2025-03-18 18:40:00|||||||||100
1742323500000|2025-03-18 18:45:00|233||232||233||232||4700
1742323800000|2025-03-18 18:50:00|233|232|233|231|233|232|232|231|5800
1742324100000|2025-03-18 18:55:00|232|232|233|232|233|232|232|231|4900
1742324700000|2025-03-18 19:05:00|||||||||300
1742325300000|2025-03-18 19:15:00|||||||||12200
1742325600000|2025-03-18 19:20:00|234||233||234||233||1600
1742325900000|2025-03-18 19:25:00|232|231|232|231|232|231|232|231|2000
1742326200000|2025-03-18 19:30:00|233|232|233|232|233|232|233|232|7600
1742326500000|2025-03-18 19:35:00|232|231|232|231|232|231|232|231|2700
1742326800000|2025-03-18 19:40:00|||||||||1500
1742327100000|2025-03-18 19:45:00|||||||||2200
1742327400000|2025-03-18 19:50:00|||||||||9400
1742327700000|2025-03-18 19:55:00|||||||||15600
1742391000000|2025-03-19 13:30:00|239|237|236|235|239|237|236|235|12300
1742391300000|2025-03-19 13:35:00|237|236|238|237|239|237|237|236|6600
1742391600000|2025-03-19 13:40:00|235|236|234|233|235|236|234|233|3900
1742391900000|2025-03-19 13:45:00|235|234|236|235|237|236|235|234|10000
1742392200000|2025-03-19 13:50:00|235|234|237|235|237|235|235|234|3900
1742392500000|2025-03-19 13:55:00|236|236|235|234|237|236|235|234|5100
1742392800000|2025-03-19 14:00:00|236|235|237|236|237|236|235|235|2400
1742393100000|2025-03-19 14:05:00|236|235|238|237|239|237|236|235|14300
1742393400000|2025-03-19 14:10:00|237|236|237|235|237|236|236|235|5700
1742393700000|2025-03-19 14:15:00|238|236|240|239|240|239|238|236|14700
1742394000000|2025-03-19 14:20:00|239|238|239|237|240|239|238|237|8300
1742394300000|2025-03-19 14:25:00|238|236|238|237|239|238|238|236|1500
1742394600000|2025-03-19 14:30:00|237|236|238|237|238|237|237|236|3200
1742394900000|2025-03-19 14:35:00|239|238|239|238|239|238|239|238|2800
1742395200000|2025-03-19 14:40:00|||||||||1500
1742395800000|2025-03-19 14:50:00|||||||||1300
1742396100000|2025-03-19 14:55:00|240|239|240|239|240|239|239|239|22100
1742396400000|2025-03-19 15:00:00|||||||||2300
1742396700000|2025-03-19 15:05:00|241|240|241|239|241|240|240|239|15200
1742397000000|2025-03-19 15:10:00|242|240|241|240|242|240|241|239|700
1742397300000|2025-03-19 15:15:00||239||240||240||239|1900
1742397600000|2025-03-19 15:20:00|242|241|242|241|242|241|242|241|1700
1742397900000|2025-03-19 15:25:00|241|240|241|240|241|240|241|240|500
1742398200000|2025-03-19 15:30:00|240|239|241|240|241|240|240|239|2100
1742398500000|2025-03-19 15:35:00|||||||||100
1742398800000|2025-03-19 15:40:00|242|241|242|241|242|241|242|241|3500
1742399100000|2025-03-19 15:45:00|241|240|241|240|241|240|241|240|200
1742399400000|2025-03-19 15:50:00|242|241|242|240|242|241|241|240|8300
1742399700000|2025-03-19 15:55:00|241||242||242||241||1600
1742400000000|2025-03-19 16:00:00|241|241|241|240|241|241|241|240|2200
1742400300000|2025-03-19 16:05:00|242|241|242|240|242|241|242|240|5400
1742400600000|2025-03-19 16:10:00|241|239|240|239|241|239|240|239|10600
1742400900000|2025-03-19 16:15:00||238||238||239||238|600
1742401200000|2025-03-19 16:20:00|239|239|241|239|241|239|239|239|2300
1742401500000|2025-03-19 16:25:00|240||240||240||240||5900
1742401800000|2025-03-19 16:30:00|241||240||241||240||100
1742402100000|2025-03-19 16:35:00|||||||||700
1742402400000|2025-03-19 16:40:00|||||||||500
1742402700000|2025-03-19 16:45:00|||||||||600
1742403000000|2025-03-19 16:50:00|241|240|240|239|241|240|240|239|3000
1742403300000|2025-03-19 16:55:00||238||238||239||238|1800
1742403600000|2025-03-19 17:00:00||239||239||239||239|800
1742404200000|2025-03-19 17:10:00|239|238|239|237|239|238|239|237|4700
1742404500000|2025-03-19 17:15:00|238|238|239|238|239|238|238|237|9500
1742404800000|2025-03-19 17:20:00|||||||||4300
1742405100000|2025-03-19 17:25:00|238|237|239|238|239|238|238|237|8800
1742405400000|2025-03-19 17:30:00|238|237|237|236|238|237|237|236|4800
1742405700000|2025-03-19 17:35:00|238|237|238|237|239|237|237|236|11700
1742406000000|2025-03-19 17:40:00|239|238|238|237|239|238|238|237|2500
1742406300000|2025-03-19 17:45:00|237|236|237|236|237|236|237|236|400
1742406600000|2025-03-19 17:50:00|238|237|237|236|238|237|237|236|8300
1742406900000|2025-03-19 17:55:00|||||||||200
1742407200000|2025-03-19 18:00:00|236|235|238|236|241|240|236|234|38600
1742407500000|2025-03-19 18:05:00|237|237|237|236|238|237|236|235|13500
1742407800000|2025-03-19 18:10:00|238|237|240|238|240|239|238|237|7100
1742408100000|2025-03-19 18:15:00|241|239|240|239|241|240|240|239|6200
1742408400000|2025-03-19 18:20:00|241|238|241|239|241|240|241|238|8100
1742408700000|2025-03-19 18:25:00|240|238|239|238|241|239|239|238|1100
1742409000000|2025-03-19 18:30:00|240|239|240|239|241|240|239|239|6300
1742409300000|2025-03-19 18:35:00|241||240||241||240||100
1742409600000|2025-03-19 18:40:00|241|240|242|241|242|241|241|240|9300
1742409900000|2025-03-19 18:45:00|241|240|241|240|242|240|240|239|1900
1742410200000|2025-03-19 18:50:00|242|241|242|241|242|241|241|240|22300
1742410500000|2025-03-19 18:55:00|243|242|244|243|244|243|243|242|10800
1742410800000|2025-03-19 19:00:00|245|244|245|243|245|244|244|243|14000
1742411100000|2025-03-19 19:05:00||244||243||244||243|5500
1742411400000|2025-03-19 19:10:00|244|242|244|243|245|243|243|242|21700
1742411700000|2025-03-19 19:15:00|245|244|244|243|245|244|244|243|3500
1742412000000|2025-03-19 19:20:00|243|242|243|241|243|242|242|240|10600
1742412300000|2025-03-19 19:25:00|242|240|239|238|242|240|239|238|7800
1742412600000|2025-03-19 19:30:00|240|239|241|240|241|240|239|238|6700
1742412900000|2025-03-19 19:35:00|242|241|242|241|242|241|242|241|2600
1742413200000|2025-03-19 19:40:00|243|242|243|242|243|242|243|242|4400
1742413500000|2025-03-19 19:45:00|244|243|243|242|244|243|243|242|13600
1742413800000|2025-03-19 19:50:00|242|241|243|242|243|242|242|241|8000
1742414100000|2025-03-19 19:55:00|242|241|241|240|243|241|241|240|10500
1742477400000|2025-03-20 13:30:00|242|241|245|243|245|244|241|240|13200
1742477700000|2025-03-20 13:35:00|244|242|243|241|244|242|243|241|1300
1742478000000|2025-03-20 13:40:00|242|242|244|242|244|243|242|241|1200
1742478300000|2025-03-20 13:45:00|245|243|243|241|245|243|243|241|8500
1742478600000|2025-03-20 13:50:00|242|240|242|240|242|240|241|240|1500
1742478900000|2025-03-20 13:55:00|241|239|241|240|242|240|240|239|4400
1742479200000|2025-03-20 14:00:00|242|241|243|242|243|242|242|240|5500
1742479500000|2025-03-20 14:05:00|242|241|244|242|244|242|242|241|8900
1742479800000|2025-03-20 14:10:00|243|241|244|243|244|243|243|241|2300
1742480100000|2025-03-20 14:15:00|245|242|245|244|245|244|245|242|1300
1742480400000|2025-03-20 14:20:00|246|243|246|244|246|245|246|243|3900
1742480700000|2025-03-20 14:25:00|245|245|245|244|245|245|245|244|7600
1742481000000|2025-03-20 14:30:00|246|245|246|245|247|245|246|245|8000
1742481300000|2025-03-20 14:35:00|247|246|246|245|247|246|246|244|3200
1742481600000|2025-03-20 14:40:00|247|246|247|246|248|247|247|246|15400
1742481900000|2025-03-20 14:45:00|246|245|247|245|247|246|246|245|3200
1742482200000|2025-03-20 14:50:00|246|244|245|244|246|244|245|244|2000
1742482500000|2025-03-20 14:55:00|||||||||500
1742482800000|2025-03-20 15:00:00|244|243|244|242|244|243|244|242|10700
1742483100000|2025-03-20 15:05:00|243|243|245|243|245|243|243|242|4200
1742483400000|2025-03-20 15:10:00|244|244|245|244|245|244|244|244|3200
1742483700000|2025-03-20 15:15:00|244|243|244|243|245|244|244|243|5700
1742484000000|2025-03-20 15:20:00|245|244|245|244|245|244|245|244|1000
1742484300000|2025-03-20 15:25:00|244|243|244|243|245|243|244|243|1600
1742484600000|2025-03-20 15:30:00|243|242|243|242|244|243|243|242|1100
1742484900000|2025-03-20 15:35:00|242|241|243|242|243|242|242|241|500
1742485200000|2025-03-20 15:40:00|244||244||244||243||4500
1742485500000|2025-03-20 15:45:00||243||243||243||243|1400
1742485800000|2025-03-20 15:50:00|243|242|244|242|244|242|243|242|4000
1742486100000|2025-03-20 15:55:00|243|241|242|241|243|241|242|240|3200
1742486400000|2025-03-20 16:00:00|241|240|242|241|243|242|241|240|800
1742486700000|2025-03-20 16:05:00|241|240|241|240|241|240|241|240|1800
1742487000000|2025-03-20 16:10:00|240|239|240|239|241|239|240|239|2200
1742487300000|2025-03-20 16:15:00|||||||||100
1742487600000|2025-03-20 16:20:00|239|238|239|238|239|239|239|238|8900
1742487900000|2025-03-20 16:25:00|238|237|237|236|239|238|237|236|11200
1742488200000|2025-03-20 16:30:00|238|237|238|237|238|237|238|237|25900
1742488500000|2025-03-20 16:35:00|239|238|239|238|239|238|239|238|6700
1742488800000|2025-03-20 16:40:00|238|237|238|237|238|237|237|236|7400
1742489100000|2025-03-20 16:45:00|237|236|238|236|238|236|237|236|1100
1742489400000|2025-03-20 16:50:00|237|237|238|237|238|237|237|236|500
1742489700000|2025-03-20 16:55:00|237|236|238|236|238|237|237|236|18000
1742490000000|2025-03-20 17:00:00||237||237||237||237|200
1742490300000|2025-03-20 17:05:00|239|238|239|238|239|238|239|237|7400
1742490600000|2025-03-20 17:10:00|||||||||1200
1742490900000|2025-03-20 17:15:00|||||||||400
1742491200000|2025-03-20 17:20:00|238|237|239|238|239|238|238|237|7000
1742491500000|2025-03-20 17:25:00|238|237|238|236|238|237|238|236|3600
1742491800000|2025-03-20 17:30:00|239|237|239|238|239|238|239|237|11200
1742492100000|2025-03-20 17:35:00|240|239|240|239|240|239|240|239|7500
1742492400000|2025-03-20 17:40:00|||||||||100
1742492700000|2025-03-20 17:45:00|241|240|241|240|241|240|241|240|1800
1742493000000|2025-03-20 17:50:00||239||239||240||239|4000
1742493300000|2025-03-20 17:55:00|240|240|241|240|241|240|240|240|600
1742493600000|2025-03-20 18:00:00|||||||||2700
1742494200000|2025-03-20 18:10:00|||||||||100
1742494500000|2025-03-20 18:15:00|||||||||700
1742494800000|2025-03-20 18:20:00|240|239|239|238|241|239|239|238|13700
1742495100000|2025-03-20 18:25:00|240|237|238|237|240|237|238|237|5300
1742495400000|2025-03-20 18:30:00|||||||||200
1742495700000|2025-03-20 18:35:00|239|238|239|238|239|238|238|237|5500
1742496000000|2025-03-20 18:40:00|238|237|238|237|238|237|238|237|9700
1742496300000|2025-03-20 18:45:00|237|236|238|237|238|237|237|236|5300
1742496600000|2025-03-20 18:50:00|239||239||239||239||5900
1742496900000|2025-03-20 18:55:00|238|236|237|236|239|236|237|236|1700
1742497200000|2025-03-20 19:00:00|238|237|237|236|238|237|237|236|2300
1742497500000|2025-03-20 19:05:00|238|237|238|236|238|237|237|236|2300
1742497800000|2025-03-20 19:10:00||237||236||237||236|200
1742498100000|2025-03-20 19:15:00||237||236||237||236|2700
1742498400000|2025-03-20 19:20:00||237||237||237||237|700
1742498700000|2025-03-20 19:25:00|237|236|237|236|238|236|237|236|200
1742499000000|2025-03-20 19:30:00|||||||||1600
1742499300000|2025-03-20 19:35:00|238|237|238|237|238|237|238|237|12500
1742499600000|2025-03-20 19:40:00|||||||||1300
1742499900000|2025-03-20 19:45:00|239|238|239|238|239|238|239|238|9300
1742500200000|2025-03-20 19:50:00|238|237|238|237|239|238|238|237|9500
1742500500000|2025-03-20 19:55:00|239|238|239|238|239|238|238|238|3800
1742563800000|2025-03-21 13:30:00|237|235|235|233|238|235|234|232|33400
1742564100000|2025-03-21 13:35:00|234|234|236|234|236|235|234|233|7600
1742564400000|2025-03-21 13:40:00|237|235|238|236|238|236|236|235|31200
1742564700000|2025-03-21 13:45:00|239|238|239|237|240|238|239|237|5300
1742565000000|2025-03-21 13:50:00|238|236|239|238|239|238|237|236|2000
1742565300000|2025-03-21 13:55:00||237||238||238||237|1400
1742565600000|2025-03-21 14:00:00|238|237|239|238|240|238|238|237|13900
1742565900000|2025-03-21 14:05:00|240|239|240|238|240|239|239|238|2900
1742566200000|2025-03-21 14:10:00|239|239|241|239|241|240|239|238|6200
1742566500000|2025-03-21 14:15:00|240||241||241||240||3000
1742566800000|2025-03-21 14:20:00|240|240|242|241|242|241|240|239|6000
1742567100000|2025-03-21 14:25:00||240||241||241||240|5300
1742567400000|2025-03-21 14:30:00|243|240|242|241|243|241|242|240|800
1742567700000|2025-03-21 14:35:00|241|240|241|240|241|240|241|240|600
1742568000000|2025-03-21 14:40:00|242||242||242||241||3800
1742568300000|2025-03-21 14:45:00|241|241|242|241|242|241|241|241|1100
1742568600000|2025-03-21 14:50:00|241|240|241|239|241|240|241|239|2500
1742568900000|2025-03-21 14:55:00||240||240||240||240|200
1742569200000|2025-03-21 15:00:00|242||242||242||241||2500
1742569500000|2025-03-21 15:05:00||241||240||241||240|3100
1742569800000|2025-03-21 15:10:00|241|239|240|239|241|239|240|239|1400
1742570400000|2025-03-21 15:20:00|239|238|240|239|240|239|239|238|4300
1742570700000|2025-03-21 15:25:00|239|238|239|238|240|239|239|238|12100
1742571000000|2025-03-21 15:30:00|240|239|240|239|241|239|239|239|5400
1742571300000|2025-03-21 15:35:00|239|238|240|238|240|239|239|238|3600
1742571600000|2025-03-21 15:40:00|239||239||239||239||100
1742571900000|2025-03-21 15:45:00|240|239|240|238|240|239|240|238|2300
1742572200000|2025-03-21 15:50:00|239||240||240||239||0
1742572500000|2025-03-21 15:55:00|239||239||240||239||0
1742572800000|2025-03-21 16:00:00|240|239|240|239|240|239|239|238|6400
1742573100000|2025-03-21 16:05:00|239|238|241|240|241|240|239|238|6500
1742573400000|2025-03-21 16:10:00|242|241|243|241|243|242|242|241|3800
1742573700000|2025-03-21 16:15:00||242||242||242||242|0
1742574300000|2025-03-21 16:25:00|244||244||244||244||2800
1742574600000|2025-03-21 16:30:00|243|241|242|241|244|241|242|241|2800
1742574900000|2025-03-21 16:35:00||240||240||240||240|0
1742575500000|2025-03-21 16:45:00|241||242||242||241||100
1742576100000|2025-03-21 16:55:00|243|241|243|241|243|241|243|241|1800
1742576400000|2025-03-21 17:00:00|242||242||242||242||0
1742576700000|2025-03-21 17:05:00||240||241||241||240|6500
1742577000000|2025-03-21 17:10:00|241|240|242|240|242|241|241|240|400
1742577300000|2025-03-21 17:15:00|241||241||242||241||1700
1742577600000|2025-03-21 17:20:00|242||241||242||241||500
1742578200000|2025-03-21 17:30:00|240|239|240|239|240|240|240|239|13900
1742578500000|2025-03-21 17:35:00|241|240|241|240|241|240|241|240|4200
1742579400000|2025-03-21 17:50:00|242|241|242|241|242|241|242|241|1100
1742579700000|2025-03-21 17:55:00|241|240|241|240|241|240|241|240|2200
1742580000000|2025-03-21 18:00:00|242|241|241|240|242|241|241|240|9800
1742580300000|2025-03-21 18:05:00|240|239|240|239|240|239|240|239|1800
1742580600000|2025-03-21 18:10:00|||||||||9700
1742580900000|2025-03-21 18:15:00|||||||||900
1742581500000|2025-03-21 18:25:00|||||||||3100
1742581800000|2025-03-21 18:30:00|239|238|240|238|240|238|239|238|5700
1742582100000|2025-03-21 18:35:00|239|239|240|238|240|239|239|238|100
1742582400000|2025-03-21 18:40:00|239||239||239||239||0
1742582700000|2025-03-21 18:45:00|238|237|237|236|238|237|237|236|1400
1742583000000|2025-03-21 18:50:00|236|235|237|235|237|236|236|235|12400
1742583300000|2025-03-21 18:55:00|236|236|237|236|237|236|236|236|1500
1742583600000|2025-03-21 19:00:00|236|235|237|235|237|236|236|235|9000
1742583900000|2025-03-21 19:05:00||236||235||236||235|1300
1742584200000|2025-03-21 19:10:00|238|236|238|237|239|237|238|236|700
1742584500000|2025-03-21 19:15:00|239||239||239||238||200
1742584800000|2025-03-21 19:20:00|238|238|239|238|239|238|238|237|10700
1742585100000|2025-03-21 19:25:00|238|237|238|237|238|237|238|237|1500
1742585400000|2025-03-21 19:30:00|||||||||5700
1742585700000|2025-03-21 19:35:00|237|236|237|236|238|237|237|236|10600
1742586000000|2025-03-21 19:40:00|238|237|238|237|238|237|237|237|2300
1742586300000|2025-03-21 19:45:00|237|236|238|236|238|236|237|236|4500
1742586600000|2025-03-21 19:50:00||237||236||237||236|37700
1742586900000|2025-03-21 19:55:00|239|237|239|235|239|238|237|235|12100
1742823000000|2025-03-24 13:30:00|246|245|255|252|255|253|246|245|32000
1742823300000|2025-03-24 13:35:00|254|253|253|251|255|253|252|250|21000
1742823600000|2025-03-24 13:40:00|252|252|250|249|252|252|250|249|15800
1742823900000|2025-03-24 13:45:00|251|248|251|250|252|250|250|248|12000
1742824200000|2025-03-24 13:50:00|250|249|251|249|251|250|250|249|14800
1742824500000|2025-03-24 13:55:00|250|250|250|249|250|250|250|249|1300
1742824800000|2025-03-24 14:00:00|251|250|252|251|252|251|250|249|10200
1742825100000|2025-03-24 14:05:00|251|250|250|249|251|250|249|248|13800
1742825400000|2025-03-24 14:10:00|251|250|252|250|252|250|250|249|9100
1742825700000|2025-03-24 14:15:00|253|251|253|252|253|252|253|250|7900
1742826000000|2025-03-24 14:20:00|254|253|255|254|255|254|253|252|12200
1742826300000|2025-03-24 14:25:00|254|253|254|253|255|254|254|253|6200
1742826600000|2025-03-24 14:30:00|253|252|251|249|253|252|251|249|6300
1742826900000|2025-03-24 14:35:00|250|250|251|250|252|250|250|249|12300
1742827200000|2025-03-24 14:40:00|252|251|252|251|252|251|251|250|12400
1742827500000|2025-03-24 14:45:00|||||||||2300
1742827800000|2025-03-24 14:50:00|||||||||10500
1742828100000|2025-03-24 14:55:00|||||||||400
1742828400000|2025-03-24 15:00:00||250||250||251||250|5500
1742828700000|2025-03-24 15:05:00|253|251|252|250|253|252|252|250|13600
1742829000000|2025-03-24 15:10:00|251|251|252|250|252|251|251|250|3700
1742829300000|2025-03-24 15:15:00|253|251|254|252|254|252|252|251|12400
1742829600000|2025-03-24 15:20:00|253||253||254||253||3800
1742829900000|2025-03-24 15:25:00||251||251||251||251|1100
1742830200000|2025-03-24 15:30:00|252||252||253||252||700
1742830500000|2025-03-24 15:35:00|253|252|253|252|253|252|253|251|2100
1742830800000|2025-03-24 15:40:00|||||||||100
1742831100000|2025-03-24 15:45:00|||||||||800
1742831400000|2025-03-24 15:50:00|254|253|254|253|254|253|254|253|400
1742831700000|2025-03-24 15:55:00|253|252|253|252|253|252|253|252|200
1742832000000|2025-03-24 16:00:00|254|253|254|252|254|253|254|252|15500
1742832300000|2025-03-24 16:05:00||253||253||253||253|100
1742832600000|2025-03-24 16:10:00|||||||||1100
1742832900000|2025-03-24 16:15:00|253|252|253|252|253|252|253|252|200
1742833500000|2025-03-24 16:25:00|254|253|252|251|254|253|252|251|2600
1742833800000|2025-03-24 16:30:00|||||||||1100
1742834100000|2025-03-24 16:35:00|253|252|253|252|253|252|253|251|800
1742834400000|2025-03-24 16:40:00|254|251|253|251|254|251|252|251|2400
1742834700000|2025-03-24 16:45:00|252|252|253|252|253|252|252|252|1500
1742835000000|2025-03-24 16:50:00|252|251|252|251|252|252|252|251|300
1742835300000|2025-03-24 16:55:00|253|252|253|251|253|252|253|251|1200
1742835600000|2025-03-24 17:00:00|252|252|253|252|253|252|252|251|12300
1742835900000|2025-03-24 17:05:00|254|253|254|253|254|253|254|252|1600
1742836200000|2025-03-24 17:10:00|253|252|253|252|253|252|253|252|100
1742836500000|2025-03-24 17:15:00|254|253|253|252|254|253|253|252|2000
1742836800000|2025-03-24 17:20:00|254||253||254||253||1600
1742837100000|2025-03-24 17:25:00|254|253|254|253|254|253|254|253|1100
1742837400000|2025-03-24 17:30:00|||||||||200
1742837700000|2025-03-24 17:35:00|255|254|256|255|256|255|255|254|12100
1742838000000|2025-03-24 17:40:00|255|254|255|254|256|254|255|254|100
1742838300000|2025-03-24 17:45:00|256||255||256||255||8900
1742838600000|2025-03-24 17:50:00|||||||||2100
1742838900000|2025-03-24 17:55:00|||||||||2200
1742839200000|2025-03-24 18:00:00|||||||||100
1742839500000|2025-03-24 18:05:00|254|253|253|252|254|253|253|252|3100
1742839800000|2025-03-24 18:10:00|254|253|254|252|254|253|254|252|2600
1742840100000|2025-03-24 18:15:00|253|253|254|253|254|253|253|252|800
1742840400000|2025-03-24 18:20:00|253|252|254|252|254|252|253|252|100
1742840700000|2025-03-24 18:25:00|253|253|254|253|254|253|253|253|1900
1742841000000|2025-03-24 18:30:00|||||||||1000
1742841300000|2025-03-24 18:35:00||252||253||253||252|100
1742841600000|2025-03-24 18:40:00|255||255||255||254||0
1742841900000|2025-03-24 18:45:00|254|254|255|254|255|254|254|254|100
1742842200000|2025-03-24 18:50:00|||||||||4600
1742842800000|2025-03-24 19:00:00|254|253|254|253|254|253|254|253|900
1742843100000|2025-03-24 19:05:00|255||254||255||254||300
1742843400000|2025-03-24 19:10:00|255|254|256|254|256|254|255|253|2200
1742843700000|2025-03-24 19:15:00|255||256||256||255||6500
1742844000000|2025-03-24 19:20:00||255||255||255||255|400
1742844300000|2025-03-24 19:25:00|255|254|256|254|256|254|255|254|4700
1742844600000|2025-03-24 19:30:00|255|255|255|254|256|255|255|254|2900
1742844900000|2025-03-24 19:35:00|||||||||7400
1742845200000|2025-03-24 19:40:00|||||||||8300
1742845500000|2025-03-24 19:45:00|254|253|255|254|255|254|254|253|4400
1742845800000|2025-03-24 19:50:00|256|255|256|255|256|255|256|255|13500
1742846100000|2025-03-24 19:55:00|||||||||30300
1742909400000|2025-03-25 13:30:00|263|260|259|258|263|260|259|256|15100
1742909700000|2025-03-25 13:35:00|260|259|256|255|260|259|256|255|14500
1742910000000|2025-03-25 13:40:00|257|256|256|254|258|256|255|254|7000
1742910300000|2025-03-25 13:45:00|255|255|253|252|255|255|253|252|3500
1742910600000|2025-03-25 13:50:00|254|251|256|255|256|255|254|251|8100
1742910900000|2025-03-25 13:55:00|257|256|257|256|258|257|256|255|19900
1742911200000|2025-03-25 14:00:00|258|255|256|255|258|255|256|255|4400
1742911500000|2025-03-25 14:05:00|257|256|256|254|257|256|255|254|2500
1742911800000|2025-03-25 14:10:00|257|255|255|254|257|256|255|253|15500
1742912100000|2025-03-25 14:15:00|254|253|253|252|254|254|253|252|3400
1742912700000|2025-03-25 14:25:00|252|251|253|252|253|252|252|251|1400
1742913000000|2025-03-25 14:30:00||251||252||252||251|0
1742913300000|2025-03-25 14:35:00|254|253|255|254|256|254|254|252|1000
1742913600000|2025-03-25 14:40:00||253||254||254||253|0
1742913900000|2025-03-25 14:45:00|256|253|256|254|256|255|256|253|800
1742914200000|2025-03-25 14:50:00|255|253|255|253|256|254|255|253|0
1742914500000|2025-03-25 14:55:00|254|254|254|253|255|254|253|252|3700
1742914800000|2025-03-25 15:00:00||252||253||253||252|2000
1742915100000|2025-03-25 15:05:00||252||252||252||252|900
1742915400000|2025-03-25 15:10:00|253|251|252|251|253|251|252|250|11100
1742915700000|2025-03-25 15:15:00|251|250|251|250|251|250|251|250|28600
1742916300000|2025-03-25 15:25:00|252||251||252||251||3200
1742916600000|2025-03-25 15:30:00|250|249|250|249|250|249|250|249|400
1742916900000|2025-03-25 15:35:00|251|250|251|250|251|250|251|250|1700
1742917200000|2025-03-25 15:40:00|252|249|252|251|252|251|252|249|600
1742917500000|2025-03-25 15:45:00|251|250|251|250|252|250|251|250|5100
1742917800000|2025-03-25 15:50:00|252|251|252|250|252|251|252|250|0
1742918100000|2025-03-25 15:55:00||251||251||251||250|0
1742918400000|2025-03-25 16:00:00|251|250|252|250|252|251|251|250|2200
1742918700000|2025-03-25 16:05:00||251||251||251||250|0
1742919000000|2025-03-25 16:10:00|||||||||3800
1742919300000|2025-03-25 16:15:00|251|250|252|251|252|251|251|250|4300
1742919900000|2025-03-25 16:25:00|||||||||200
1742920200000|2025-03-25 16:30:00|251|250|251|250|252|250|251|250|2200
1742920500000|2025-03-25 16:35:00|252||252||252||251||200
1742920800000|2025-03-25 16:40:00||251||251||251||251|0
1742921100000|2025-03-25 16:45:00|253|252|253|252|253|252|253|252|1400
1742921400000|2025-03-25 16:50:00|252|251|253|252|253|252|252|251|1700
1742921700000|2025-03-25 16:55:00|||||||||100
1742922000000|2025-03-25 17:00:00|254|253|255|254|255|254|254|252|1300
1742922300000|2025-03-25 17:05:00||253||254||254||253|0
1742922600000|2025-03-25 17:10:00|254|253|254|253|254|253|254|253|1300
1742922900000|2025-03-25 17:15:00|255|252|253|252|255|252|253|252|500
1742923200000|2025-03-25 17:20:00|254|251|252|251|254|251|252|251|1700
1742923500000|2025-03-25 17:25:00|251|250|251|250|251|250|251|250|1500
1742923800000|2025-03-25 17:30:00|252|251|252|251|252|251|251|250|100
1742924100000|2025-03-25 17:35:00|253||252||253||252||0
1742925000000|2025-03-25 17:50:00|251|250|252|251|252|251|251|250|900
1742925300000|2025-03-25 17:55:00|251|250|252|250|252|250|251|250|100
1742925600000|2025-03-25 18:00:00|251||251||251||251||0
1742925900000|2025-03-25 18:05:00|252||252||252||251||700
1742926200000|2025-03-25 18:10:00|253|251|253|252|253|252|253|250|500
1742926800000|2025-03-25 18:20:00|252|251|253|252|253|252|252|251|1100
1742927100000|2025-03-25 18:25:00|252|251|253|251|253|251|252|251|900
1742927400000|2025-03-25 18:30:00||252||252||252||251|0
1742927700000|2025-03-25 18:35:00|252|251|253|251|253|251|252|251|0
1742928000000|2025-03-25 18:40:00|252||253||253||252||1000
1742928300000|2025-03-25 18:45:00|252|252|253|251|253|252|252|251|300
1742928600000|2025-03-25 18:50:00|252|252|253|252|253|252|252|252|2500
1742928900000|2025-03-25 18:55:00|||||||||100
1742929200000|2025-03-25 19:00:00|254|253|254|253|254|253|253|253|1500
1742929500000|2025-03-25 19:05:00|255|254|255|254|255|254|255|254|1200
1742929800000|2025-03-25 19:10:00|254|253|254|253|254|253|254|253|1500
1742930100000|2025-03-25 19:15:00|255||255||255||254||100
1742930400000|2025-03-25 19:20:00|254|254|255|254|255|254|254|254|700
1742931000000|2025-03-25 19:30:00|256|255|255|254|256|255|255|254|1300
1742931300000|2025-03-25 19:35:00|256|255|255|254|256|255|255|254|1700
1742931600000|2025-03-25 19:40:00|||||||||4400
1742931900000|2025-03-25 19:45:00|256|255|258|257|258|257|256|255|7500
1742932200000|2025-03-25 19:50:00|257|256|258|257|258|257|257|256|1900
1742932500000|2025-03-25 19:55:00|259|258|258|257|259|258|258|257|15900
1742995800000|2025-03-26 13:30:00|259|255|257|255|259|255|256|253|0
1742996100000|2025-03-26 13:35:00|258|256|258|256|258|256|258|255|0
1742996400000|2025-03-26 13:40:00|257|257|257|256|257|257|257|256|0
1742996700000|2025-03-26 13:45:00|258|255|256|254|258|255|256|254|0
1742997000000|2025-03-26 13:50:00|255|253|254|252|256|254|254|252|0
1742997300000|2025-03-26 13:55:00|253|253|251|249|253|253|250|249|0
1742997600000|2025-03-26 14:00:00|252|250|253|251|253|251|252|250|0
1742997900000|2025-03-26 14:05:00|252||253||253||252||0
1742998200000|2025-03-26 14:10:00|252|250|250|249|252|250|250|249|0
1742998500000|2025-03-26 14:15:00|251|248|248|247|251|248|248|247|0
1742998800000|2025-03-26 14:20:00|247|246|246|245|247|246|246|245|0
1742999100000|2025-03-26 14:25:00|247|246|247|246|247|246|247|246|0
1742999400000|2025-03-26 14:30:00||245||246||246||245|0
1743000000000|2025-03-26 14:40:00|248|247|247|246|248|247|247|246|0
1743000300000|2025-03-26 14:45:00|246|245|246|245|247|246|246|245|0
1743000600000|2025-03-26 14:50:00|247|246|247|246|248|247|246|245|0
1743000900000|2025-03-26 14:55:00|246|245|246|245|247|246|246|245|0
1743001200000|2025-03-26 15:00:00|245|244|246|245|246|245|245|244|0
1743001500000|2025-03-26 15:05:00|245|244|246|245|246|245|245|244|0
1743001800000|2025-03-26 15:10:00|245|244|245|244|246|245|245|244|0
1743002400000|2025-03-26 15:20:00|244|243|244|243|244|243|243|242|0
1743002700000|2025-03-26 15:25:00|243|242|242|241|243|242|242|241|0
1743003000000|2025-03-26 15:30:00|243||243||243||242||0
1743003300000|2025-03-26 15:35:00||242||241||242||241|0
1743003600000|2025-03-26 15:40:00|242||242||242||242||0
1743003900000|2025-03-26 15:45:00|241|240|241|240|241|240|241|239|0
1743004200000|2025-03-26 15:50:00|240|239|239|238|240|239|239|238|0
1743004500000|2025-03-26 15:55:00|240|239|240|239|240|239|238|237|0
1743004800000|2025-03-26 16:00:00|239|238|239|237|239|238|239|237|0
1743005100000|2025-03-26 16:05:00|240|238|240|239|240|239|240|238|0
1743005400000|2025-03-26 16:10:00|241|240|241|239|241|240|240|239|0
1743005700000|2025-03-26 16:15:00|240||240||241||240||0
1743006000000|2025-03-26 16:20:00|241|240|241|240|241|240|241|239|0
1743006300000|2025-03-26 16:25:00|242|241|242|241|242|241|241|241|0
1743006600000|2025-03-26 16:30:00|241|240|241|240|241|240|241|240|0
1743006900000|2025-03-26 16:35:00|242||241||242||241||0
1743007200000|2025-03-26 16:40:00|242|241|241|240|242|241|241|240|0
1743007500000|2025-03-26 16:45:00|242|241|243|241|243|241|242|241|0
1743007800000|2025-03-26 16:50:00|242|242|242|241|243|242|242|241|0
1743008100000|2025-03-26 16:55:00|241|240|241|240|241|240|241|240|0
1743008400000|2025-03-26 17:00:00|242|241|242|241|242|241|241|241|0
1743009000000|2025-03-26 17:10:00|241|240|241|240|242|241|241|240|0
1743009300000|2025-03-26 17:15:00|242|239|241|239|242|239|240|239|3400
1743009600000|2025-03-26 17:20:00|240|240|241|239|241|240|240|239|700
1743009900000|2025-03-26 17:25:00|240||241||241||240||0
1743010200000|2025-03-26 17:30:00|240||241||241||240||0
1743010500000|2025-03-26 17:35:00||240||239||240||239|100
1743010800000|2025-03-26 17:40:00|240||240||241||240||700
1743011100000|2025-03-26 17:45:00|241|238|239|238|241|238|239|238|5400
1743011400000|2025-03-26 17:50:00|240|239|240|239|240|239|239|239|600
1743011700000|2025-03-26 17:55:00|239|238|239|238|239|238|239|238|1400
1743012000000|2025-03-26 18:00:00|240|239|239|238|240|239|239|238|1600
1743012300000|2025-03-26 18:05:00|||||||||100
1743012600000|2025-03-26 18:10:00|||||||||5200
1743012900000|2025-03-26 18:15:00|240|239|240|238|240|239|239|238|1100
1743013200000|2025-03-26 18:20:00|239|239|239|238|240|239|239|238|3400
1743013500000|2025-03-26 18:25:00|240||239||240||239||800
1743013800000|2025-03-26 18:30:00|240|239|239|238|240|239|239|238|6700
1743014100000|2025-03-26 18:35:00|240|239|240|239|240|239|239|239|900
1743014400000|2025-03-26 18:40:00|239|238|238|237|240|238|238|237|1500
1743014700000|2025-03-26 18:45:00|239||238||239||238||3500
1743015000000|2025-03-26 18:50:00|||||||||500
1743015300000|2025-03-26 18:55:00|||||||||100
1743015600000|2025-03-26 19:00:00|239|238|239|238|239|238|238|237|1000
1743015900000|2025-03-26 19:05:00|238|237|238|237|238|237|238|237|600
1743016200000|2025-03-26 19:10:00|239||239||239||238||2700
1743016500000|2025-03-26 19:15:00|238|238|238|237|239|238|238|237|4600
1743016800000|2025-03-26 19:20:00|239|238|239|237|239|238|239|237|1000
1743017100000|2025-03-26 19:25:00|238|238|238|237|239|238|238|237|9000
1743017400000|2025-03-26 19:30:00|||||||||100
1743017700000|2025-03-26 19:35:00|||||||||3500
1743018000000|2025-03-26 19:40:00|239|238|239|238|239|238|239|238|2400
1743018300000|2025-03-26 19:45:00|||||||||700
1743018600000|2025-03-26 19:50:00|||||||||17500
1743018900000|2025-03-26 19:55:00|240|239|240|239|240|239|240|239|8100
1743082200000|2025-03-27 13:30:00|239|237|236|235|240|238|236|234|22400
1743082500000|2025-03-27 13:35:00|237|236|235|234|237|236|235|234|5300
1743082800000|2025-03-27 13:40:00|234|233|235|233|235|234|234|233|2100
1743083100000|2025-03-27 13:45:00|236|234|235|234|236|235|234|233|13100
1743083400000|2025-03-27 13:50:00|236|235|236|235|236|235|235|234|4900
1743083700000|2025-03-27 13:55:00|235|234|235|234|236|235|235|234|0
1743084000000|2025-03-27 14:00:00|236|235|237|236|237|236|236|234|1500
1743084300000|2025-03-27 14:05:00|236|235|235|234|236|236|235|234|13200
1743084600000|2025-03-27 14:10:00|236|235|236|235|236|235|236|235|200
1743084900000|2025-03-27 14:15:00|237|236|237|236|237|236|237|235|1100
1743085200000|2025-03-27 14:20:00|236|235|236|235|237|235|235|234|4800
1743085500000|2025-03-27 14:25:00|237|234|237|236|237|236|236|234|3200
1743085800000|2025-03-27 14:30:00|238|237|238|237|238|237|237|236|6100
1743086100000|2025-03-27 14:35:00|239|238|239|238|239|238|238|237|3500
1743086400000|2025-03-27 14:40:00|240|237|239|238|240|239|239|237|200
1743086700000|2025-03-27 14:45:00|238|237|239|237|239|238|238|237|900
1743087000000|2025-03-27 14:50:00|238|238|240|238|240|239|238|237|13700
1743087300000|2025-03-27 14:55:00|239|239|240|239|240|239|239|238|1000
1743087600000|2025-03-27 15:00:00|239|238|240|239|240|239|239|238|8100
1743087900000|2025-03-27 15:05:00|239|238|238|237|239|238|238|237|1000
1743088200000|2025-03-27 15:10:00|239|238|239|238|239|238|239|237|100
1743088500000|2025-03-27 15:15:00||237||238||238||237|100
1743088800000|2025-03-27 15:20:00|238|237|239|237|239|238|238|237|600
1743089100000|2025-03-27 15:25:00|238|238|238|237|238|238|238|237|0
1743089400000|2025-03-27 15:30:00|237|236|238|236|238|237|237|236|2900
1743089700000|2025-03-27 15:35:00|237|237|236|235|237|237|236|235|900
1743090000000|2025-03-27 15:40:00|237|236|236|235|237|236|236|235|6500
1743090300000|2025-03-27 15:45:00|235|234|235|234|235|234|235|233|1500
1743090600000|2025-03-27 15:50:00|236|235|236|235|236|235|236|235|600
1743090900000|2025-03-27 15:55:00|235|234|235|234|235|234|235|234|700
1743091200000|2025-03-27 16:00:00|234|233|235|234|235|234|234|233|1500
1743091500000|2025-03-27 16:05:00|236|235|236|235|236|235|236|235|700
1743091800000|2025-03-27 16:10:00|||||||||300
1743092100000|2025-03-27 16:15:00|237|236|237|236|237|236|237|236|1600
1743092400000|2025-03-27 16:20:00|238|237|237|235|238|237|237|235|2100
1743092700000|2025-03-27 16:25:00|236|234|235|234|236|235|235|234|300
1743093000000|2025-03-27 16:30:00|236|235|235|234|236|235|235|234|3600
1743093300000|2025-03-27 16:35:00|||||||||1700
1743093900000|2025-03-27 16:45:00|234|233|234|233|235|233|234|233|2000
1743094500000|2025-03-27 16:55:00|233|232|233|232|233|232|233|232|3700
1743094800000|2025-03-27 17:00:00|234|233|233|232|234|233|233|232|2100
1743095100000|2025-03-27 17:05:00|234|233|234|233|234|233|234|233|1900
1743095400000|2025-03-27 17:10:00|||||||||1100
1743095700000|2025-03-27 17:15:00|235||234||235||234||12400
1743096000000|2025-03-27 17:20:00|||||||||200
1743096300000|2025-03-27 17:25:00|233|232|231|230|233|232|231|230|5300
1743096600000|2025-03-27 17:30:00|232|231|232|230|232|231|231|230|4800
1743096900000|2025-03-27 17:35:00|231||232||232||231||300
1743097200000|2025-03-27 17:40:00|231|231|232|231|232|231|231|231|1800
1743097500000|2025-03-27 17:45:00|231|230|231|230|231|231|231|230|7300
1743097800000|2025-03-27 17:50:00|232|231|231|230|232|231|231|230|3700
1743098100000|2025-03-27 17:55:00|||||||||300
1743098400000|2025-03-27 18:00:00|232||232||232||232||11600
1743098700000|2025-03-27 18:05:00|231|231|231|230|231|231|231|230|1100
1743099000000|2025-03-27 18:10:00|232|231|232|231|232|231|232|231|300
1743099300000|2025-03-27 18:15:00|231|230|231|230|232|230|231|230|3200
1743099600000|2025-03-27 18:20:00|232|231|231|230|232|231|231|230|100
1743099900000|2025-03-27 18:25:00|||||||||6000
1743100500000|2025-03-27 18:35:00|232|231|231|230|232|231|231|230|5600
1743100800000|2025-03-27 18:40:00|232|231|232|231|232|231|232|231|400
1743101400000|2025-03-27 18:50:00|233|232|233|232|233|232|233|232|100
1743101700000|2025-03-27 18:55:00|232|231|232|231|232|231|232|231|0
1743102300000|2025-03-27 19:05:00|||||||||700
1743102600000|2025-03-27 19:10:00|233|232|233|232|233|232|232|231|300
1743102900000|2025-03-27 19:15:00|||||||||600
1743103200000|2025-03-27 19:20:00|234|233|234|233|234|233|234|232|5100
1743103500000|2025-03-27 19:25:00|233|232|234|232|234|233|233|232|1400
1743103800000|2025-03-27 19:30:00|233|233|233|232|234|233|233|232|0
1743104100000|2025-03-27 19:35:00|232|231|233|231|233|232|232|231|800
1743104400000|2025-03-27 19:40:00|232|232|233|231|233|232|232|231|5800
1743104700000|2025-03-27 19:45:00|232|232|232|231|232|232|232|231|4100
1743105000000|2025-03-27 19:50:00|231|230|231|230|232|230|231|230|2200
1743105300000|2025-03-27 19:55:00|233||233||233||233||3100
1743168600000|2025-03-28 13:30:00|227|226|226|224|227|226|225|223|4600
1743168900000|2025-03-28 13:35:00|227|225|228|226|229|226|226|225|4600
1743169200000|2025-03-28 13:40:00|227|227|227|225|228|227|227|225|700
1743169500000|2025-03-28 13:45:00|226|224|224|223|226|225|224|223|6000
1743169800000|2025-03-28 13:50:00|225|224|224|222|225|224|223|222|24100
1743170100000|2025-03-28 13:55:00|223|223|225|223|225|223|223|223|2700
1743170400000|2025-03-28 14:00:00|224|222|223|222|224|223|223|222|10900
1743170700000|2025-03-28 14:05:00|222|221|219|218|222|221|219|218|29600
1743171000000|2025-03-28 14:10:00|218|217|218|217|219|218|218|217|7900
1743171300000|2025-03-28 14:15:00|217|216|218|217|219|217|217|216|6500
1743171600000|2025-03-28 14:20:00|219|218|219|217|219|218|218|217|15600
1743171900000|2025-03-28 14:25:00|218|218|218|217|219|218|218|217|4800
1743172200000|2025-03-28 14:30:00|217|216|218|216|218|217|217|216|6100
1743172500000|2025-03-28 14:35:00|217|217|218|217|218|217|217|216|800
1743172800000|2025-03-28 14:40:00||216||217||217||216|4700
1743173100000|2025-03-28 14:45:00|219||218||219||218||5900
1743173400000|2025-03-28 14:50:00|217|216|218|217|218|217|217|216|2700
1743173700000|2025-03-28 14:55:00|217|216|217|216|218|216|216|215|600
1743174000000|2025-03-28 15:00:00|216|215|216|215|217|215|216|215|300
1743174300000|2025-03-28 15:05:00|217|216|217|215|217|216|216|215|2500
1743174600000|2025-03-28 15:10:00||216||216||216||215|600
1743174900000|2025-03-28 15:15:00|216|215|216|215|217|216|216|215|29600
1743175200000|2025-03-28 15:20:00|217|214|216|214|217|214|215|214|3300
1743175500000|2025-03-28 15:25:00||215||215||215||215|7800
1743175800000|2025-03-28 15:30:00|217|216|217|216|217|216|217|216|15300
1743176100000|2025-03-28 15:35:00|218|217|218|216|218|217|217|216|2000
1743176400000|2025-03-28 15:40:00|219|217|220|218|220|218|219|216|6700
1743176700000|2025-03-28 15:45:00|221|219|222|220|222|220|220|218|3200
1743177000000|2025-03-28 15:50:00|221|221|221|220|222|221|221|220|5100
1743177300000|2025-03-28 15:55:00|220|219|220|219|221|219|220|219|200
1743177600000|2025-03-28 16:00:00|221|220|221|220|221|220|221|219|4000
1743177900000|2025-03-28 16:05:00|222|221|220|219|222|221|220|219|1000
1743178200000|2025-03-28 16:10:00|221|220|220|218|221|220|220|218|700
1743178500000|2025-03-28 16:15:00|219|217|219|218|220|218|219|217|3400
1743178800000|2025-03-28 16:20:00||217||218||218||217|800
1743179100000|2025-03-28 16:25:00|||||||||400
1743179400000|2025-03-28 16:30:00|||||||||1100
1743179700000|2025-03-28 16:35:00|220|219|219|218|220|219|219|218|2200
1743180000000|2025-03-28 16:40:00|||||||||4400
1743180300000|2025-03-28 16:45:00||217||218||218||217|1800
1743180600000|2025-03-28 16:50:00||217||218||218||217|0
1743180900000|2025-03-28 16:55:00|218|217|218|217|219|217|218|217|100
1743181500000|2025-03-28 17:05:00|217|216|217|216|217|216|217|216|600
1743181800000|2025-03-28 17:10:00|||||||||100
1743182100000|2025-03-28 17:15:00|218|217|217|216|218|217|217|216|5200
1743182400000|2025-03-28 17:20:00|218|217|218|217|218|217|218|217|8900
1743182700000|2025-03-28 17:25:00|217|216|217|216|218|216|217|216|800
1743183000000|2025-03-28 17:30:00|216|215|216|215|217|215|216|215|800
1743183300000|2025-03-28 17:35:00|||||||||700
1743183900000|2025-03-28 17:45:00|||||||||2600
1743184200000|2025-03-28 17:50:00|215|214|215|214|215|214|215|214|500
1743184500000|2025-03-28 17:55:00|216|215|217|216|217|216|216|215|1200
1743184800000|2025-03-28 18:00:00|216|215|217|216|217|216|216|215|4400
1743185100000|2025-03-28 18:05:00|216|215|216|215|216|216|216|215|1800
1743185400000|2025-03-28 18:10:00|217|216|216|215|217|216|216|215|7800
1743185700000|2025-03-28 18:15:00|217|216|216|215|217|216|216|215|100
1743186000000|2025-03-28 18:20:00|215|214|215|214|215|214|215|214|400
1743186300000|2025-03-28 18:25:00|||||||||200
1743186600000|2025-03-28 18:30:00|||||||||300
1743186900000|2025-03-28 18:35:00|214|213|214|213|214|213|214|213|3000
1743187200000|2025-03-28 18:40:00|||||||||1300
1743187500000|2025-03-28 18:45:00|||||||||200
1743187800000|2025-03-28 18:50:00|||||||||2100
1743188100000|2025-03-28 18:55:00|215|214|215|214|215|214|215|214|5000
1743188700000|2025-03-28 19:05:00|||||||||800
1743189000000|2025-03-28 19:10:00|214|213|215|214|215|214|214|213|8200
1743189600000|2025-03-28 19:20:00|214|213|214|213|215|214|214|213|6200
1743189900000|2025-03-28 19:25:00|215|214|215|214|215|214|215|214|1900
1743190200000|2025-03-28 19:30:00|214|213|214|213|214|213|214|213|5600
1743190800000|2025-03-28 19:40:00|||||||||13200
1743191100000|2025-03-28 19:45:00|215|214|215|214|215|214|215|214|9600
1743191400000|2025-03-28 19:50:00|||||||||10600
1743191700000|2025-03-28 19:55:00|216|215|216|215|216|215|216|215|10100
1743427800000|2025-03-31 13:30:00|211|210|201|199|211|210|200|198|16700
1743428100000|2025-03-31 13:35:00|202|200|204|203|204|203|202|199|6600
1743428400000|2025-03-31 13:40:00|203|202|203|201|204|202|202|201|11600
1743428700000|2025-03-31 13:45:00|202|200|203|202|204|202|201|200|400
1743429000000|2025-03-31 13:50:00|204|203|207|205|207|205|204|202|6800
1743429300000|2025-03-31 13:55:00|206|206|207|206|208|207|206|205|56100
1743429600000|2025-03-31 14:00:00|208|207|208|207|208|207|207|206|4300
1743429900000|2025-03-31 14:05:00|207|206|208|207|209|208|207|206|32500
1743430200000|2025-03-31 14:10:00|209|208|210|208|211|209|209|208|6800
1743430500000|2025-03-31 14:15:00|209|207|207|206|210|207|207|206|6100
1743430800000|2025-03-31 14:20:00|208|207|206|205|208|207|206|205|8800
1743431100000|2025-03-31 14:25:00|||||||||1200
1743431400000|2025-03-31 14:30:00|207|206|208|207|208|207|207|206|600
1743431700000|2025-03-31 14:35:00|207|206|207|205|208|207|206|205|2900
1743432000000|2025-03-31 14:40:00|206|206|206|205|207|206|206|205|17400
1743432300000|2025-03-31 14:45:00|207|206|207|206|207|206|207|205|1800
1743432600000|2025-03-31 14:50:00|206|205|206|205|206|205|205|204|11100
1743432900000|2025-03-31 14:55:00|||||||||1200
1743433200000|2025-03-31 15:00:00|207|206|206|205|207|206|206|205|2200
1743433500000|2025-03-31 15:05:00|207|206|206|205|207|206|206|205|6100
1743433800000|2025-03-31 15:10:00|205|204|205|204|205|204|205|204|2800
1743434100000|2025-03-31 15:15:00||203||204||204||203|9700
1743434400000|2025-03-31 15:20:00|206|205|207|206|207|206|206|204|7500
1743434700000|2025-03-31 15:25:00|206|205|206|205|206|206|206|205|7300
1743435000000|2025-03-31 15:30:00|205|204|206|205|207|205|205|204|1800
1743435300000|2025-03-31 15:35:00|207|206|207|206|207|206|206|205|300
1743435600000|2025-03-31 15:40:00|206|205|206|205|207|205|206|205|0
1743435900000|2025-03-31 15:45:00|207|206|206|205|207|206|206|205|0
1743436200000|2025-03-31 15:50:00|207|206|206|205|207|206|206|205|3500
1743436500000|2025-03-31 15:55:00|207|204|205|204|207|205|205|204|6300
1743436800000|2025-03-31 16:00:00|206|205|206|204|206|205|206|204|600
1743437100000|2025-03-31 16:05:00|205|203|204|203|205|203|204|203|100
1743437400000|2025-03-31 16:10:00||202||203||203||202|1600
1743437700000|2025-03-31 16:15:00|205|202|205|204|205|204|205|202|100
1743438000000|2025-03-31 16:20:00|204|203|205|204|205|204|204|203|8500
1743438300000|2025-03-31 16:25:00|206|205|208|207|208|207|206|205|2300
1743438600000|2025-03-31 16:30:00|207|206|208|207|208|207|207|206|21400
1743438900000|2025-03-31 16:35:00||206||207||207||206|0
1743439200000|2025-03-31 16:40:00||206||207||207||206|0
1743439500000|2025-03-31 16:45:00|207|206|207|206|207|207|207|206|0
1743439800000|2025-03-31 16:50:00|||||||||2000
1743440100000|2025-03-31 16:55:00|206|205|206|205|206|205|206|205|2700
1743440400000|2025-03-31 17:00:00|||||||||100
1743440700000|2025-03-31 17:05:00|207|206|207|206|207|206|206|205|200
1743441000000|2025-03-31 17:10:00|208|207|208|206|208|207|207|206|600
1743441300000|2025-03-31 17:15:00|207|207|206|205|208|207|206|205|3100
1743441600000|2025-03-31 17:20:00|||||||||100
1743442500000|2025-03-31 17:35:00|||||||||3300
1743442800000|2025-03-31 17:40:00|205|204|205|204|205|204|205|204|900
1743443100000|2025-03-31 17:45:00|204|203|204|203|204|203|204|203|4100
1743443400000|2025-03-31 17:50:00|205|204|206|205|206|205|205|203|31300
1743443700000|2025-03-31 17:55:00|205|204|205|204|205|204|205|203|2200
1743444000000|2025-03-31 18:00:00|206|205|206|205|206|205|206|205|4300
1743444300000|2025-03-31 18:05:00|205|204|206|205|206|205|205|204|9600
1743444600000|2025-03-31 18:10:00|207|206|207|206|208|206|207|206|2400
1743444900000|2025-03-31 18:15:00|206|205|207|206|207|206|206|205|2400
1743445200000|2025-03-31 18:20:00|206|205|207|205|207|206|206|205|2600
1743445500000|2025-03-31 18:25:00||206||206||206||205|600
1743445800000|2025-03-31 18:30:00|208|207|208|207|208|207|208|207|800
1743446100000|2025-03-31 18:35:00|209|208|209|208|209|208|209|208|3600
1743446400000|2025-03-31 18:40:00|208|207|209|208|210|209|208|207|4900
1743446700000|2025-03-31 18:45:00|208|207|208|207|208|207|208|207|17100
1743447000000|2025-03-31 18:50:00|209|208|209|207|209|208|208|207|7000
1743447300000|2025-03-31 18:55:00|208|206|207|206|208|206|207|206|2100
1743447600000|2025-03-31 19:00:00|||||||||200
1743447900000|2025-03-31 19:05:00|208|207|208|207|208|207|207|206|3100
1743448500000|2025-03-31 19:15:00|207|206|208|206|208|207|207|206|900
1743448800000|2025-03-31 19:20:00||207||207||207||207|1300
1743449100000|2025-03-31 19:25:00|207|206|207|206|207|206|207|206|2500
1743449400000|2025-03-31 19:30:00|208|207|208|207|208|207|208|207|2100
1743449700000|2025-03-31 19:35:00|209|208|208|207|209|208|208|207|8300
1743450000000|2025-03-31 19:40:00|209|208|209|208|209|208|209|208|2900
1743450300000|2025-03-31 19:45:00|208|207|208|207|208|207|208|207|13400
1743450600000|2025-03-31 19:50:00|||||||||8300
1743450900000|2025-03-31 19:55:00|209|208|209|208|209|208|209|208|7400
1743514200000|2025-04-01 13:30:00|216|214|210|208|216|214|210|208|4200
1743514500000|2025-04-01 13:35:00|209|207|208|207|209|207|208|206|1000
1743514800000|2025-04-01 13:40:00|209|208|210|208|210|208|209|207|1400
1743515100000|2025-04-01 13:45:00|209|209|211|209|211|210|209|208|800
1743515400000|2025-04-01 13:50:00|210|208|210|209|211|209|210|208|2600
1743515700000|2025-04-01 13:55:00|211|208|210|209|211|209|210|208|3300
1743516000000|2025-04-01 14:00:00|211|208|210|209|211|209|209|208|2000
1743516300000|2025-04-01 14:05:00|211|208|209|208|211|208|209|208|1500
1743516600000|2025-04-01 14:10:00|210|209|209|208|210|209|208|207|2800
1743516900000|2025-04-01 14:15:00|210|209|210|209|210|209|209|209|17000
1743517200000|2025-04-01 14:20:00|211|210|212|211|212|211|211|210|2700
1743517500000|2025-04-01 14:25:00|213|212|212|211|213|212|212|210|5200
1743517800000|2025-04-01 14:30:00|213|212|213|212|213|212|213|211|1300
1743518100000|2025-04-01 14:35:00|214|213|214|213|215|214|214|213|39000
1743518400000|2025-04-01 14:40:00|215|214|215|214|216|215|215|214|6500
1743518700000|2025-04-01 14:45:00|214|213|215|214|215|214|214|213|1000
1743519000000|2025-04-01 14:50:00|216|215|219|217|219|217|215|215|14800
1743519300000|2025-04-01 14:55:00|218|218|217|216|218|218|216|215|5700
1743519600000|2025-04-01 15:00:00|218|217|218|217|219|218|218|217|4900
1743519900000|2025-04-01 15:05:00|219|218|219|218|219|218|218|218|1800
1743520200000|2025-04-01 15:10:00|220|219|222|221|222|221|220|219|6500
1743520500000|2025-04-01 15:15:00|221|220|222|221|222|221|221|220|1200
1743520800000|2025-04-01 15:20:00|221|220|221|220|221|220|221|219|4000
1743521100000|2025-04-01 15:25:00|220|219|220|219|220|219|220|218|2300
1743521400000|2025-04-01 15:30:00|219|218|219|217|219|218|219|217|100
1743521700000|2025-04-01 15:35:00||218||218||218||217|1400
1743522000000|2025-04-01 15:40:00|218|217|220|219|220|219|218|217|600
1743522300000|2025-04-01 15:45:00|221|220|222|220|222|220|221|219|3700
1743522600000|2025-04-01 15:50:00|||||||||100
1743522900000|2025-04-01 15:55:00|223|221|223|221|223|222|223|221|4200
1743523200000|2025-04-01 16:00:00|222|222|224|222|224|222|222|221|4700
1743523500000|2025-04-01 16:05:00|223|223|223|222|224|223|223|222|1600
1743523800000|2025-04-01 16:10:00|224|223|224|222|225|224|223|222|9500
1743524100000|2025-04-01 16:15:00|||||||||3500
1743524400000|2025-04-01 16:20:00|223|221|223|221|223|221|223|221|3700
1743524700000|2025-04-01 16:25:00|222|220|220|219|222|220|220|219|1200
1743525000000|2025-04-01 16:30:00|219|218|220|219|221|219|219|218|1500
1743525300000|2025-04-01 16:35:00|219|218|219|218|219|218|219|218|1000
1743525600000|2025-04-01 16:40:00|220|219|219|218|220|219|219|218|1400
1743525900000|2025-04-01 16:45:00|220|219|220|219|220|219|219|218|1200
1743526200000|2025-04-01 16:50:00|221|220|221|219|221|220|220|219|3300
1743526500000|2025-04-01 16:55:00|220|218|220|218|220|218|219|218|3700
1743526800000|2025-04-01 17:00:00|219||219||220||219||1700
1743527100000|2025-04-01 17:05:00|||||||||2400
1743527400000|2025-04-01 17:10:00|218|217|217|216|219|218|217|216|14300
1743527700000|2025-04-01 17:15:00|216|215|217|215|217|216|216|215|500
1743528000000|2025-04-01 17:20:00|216||216||216||216||400
1743528300000|2025-04-01 17:25:00|217|216|217|216|217|216|216|215|1100
1743528600000|2025-04-01 17:30:00||215||216||216||215|1500
1743528900000|2025-04-01 17:35:00|||||||||100
1743529200000|2025-04-01 17:40:00|216|215|216|215|216|215|216|215|3600
1743529500000|2025-04-01 17:45:00|217|216|217|216|217|216|217|215|0
1743529800000|2025-04-01 17:50:00|||||||||10100
1743530100000|2025-04-01 17:55:00|216|215|216|215|216|215|216|215|1300
1743530400000|2025-04-01 18:00:00|215|214|214|213|215|214|214|213|7600
1743530700000|2025-04-01 18:05:00|215|214|214|213|215|214|214|213|24400
1743531000000|2025-04-01 18:10:00|215|214|215|214|215|214|215|213|800
1743531300000|2025-04-01 18:15:00|214|213|214|213|214|213|214|213|0
1743531600000|2025-04-01 18:20:00|215||214||215||214||2500
1743531900000|2025-04-01 18:25:00|||||||||800
1743532200000|2025-04-01 18:30:00|215|214|214|213|215|214|214|213|1700
1743532500000|2025-04-01 18:35:00|||||||||3900
1743532800000|2025-04-01 18:40:00|215||214||215||214||1600
1743533100000|2025-04-01 18:45:00|||||||||2300
1743533700000|2025-04-01 18:55:00|215|214|215|214|216|214|215|214|4300
1743534000000|2025-04-01 19:00:00|||||||||1000
1743534300000|2025-04-01 19:05:00|216|215|216|215|216|215|215|214|100
1743534600000|2025-04-01 19:10:00|215|214|216|215|216|215|215|214|2500
1743534900000|2025-04-01 19:15:00|217|216|216|215|217|216|216|215|2800
1743535200000|2025-04-01 19:20:00|217|216|217|216|217|216|217|215|3000
1743535500000|2025-04-01 19:25:00|218|217|217|216|218|217|217|216|2100
1743535800000|2025-04-01 19:30:00|216|215|218|217|218|217|216|215|3500
1743536100000|2025-04-01 19:35:00|||||||||200
1743536400000|2025-04-01 19:40:00|219|218|219|218|219|218|219|218|10200
1743536700000|2025-04-01 19:45:00|||||||||8600
1743537000000|2025-04-01 19:50:00|220|219|220|219|220|219|220|219|8200
1743537300000|2025-04-01 19:55:00|221|220|222|219|222|220|220|219|5300
1743600600000|2025-04-02 13:30:00|217|215|220|219|220|219|213|211|8000
1743600900000|2025-04-02 13:35:00|221|220|224|222|225|223|221|220|12800
1743601200000|2025-04-02 13:40:00|223|221|221|220|223|221|221|219|1900
1743601500000|2025-04-02 13:45:00|222|221|224|223|224|223|222|221|3500
1743601800000|2025-04-02 13:50:00|223|222|222|220|223|223|221|220|2000
1743602100000|2025-04-02 13:55:00|221|219|220|219|222|219|220|219|3900
1743602400000|2025-04-02 14:00:00|219|218|224|222|224|222|219|218|9000
1743602700000|2025-04-02 14:05:00|223|221|222|221|224|223|222|221|2500
1743603000000|2025-04-02 14:10:00|221|220|222|221|224|223|221|220|500
1743603300000|2025-04-02 14:15:00|223|222|224|223|224|223|223|221|3600
1743603600000|2025-04-02 14:20:00|225|224|225|224|225|224|224|223|2800
1743603900000|2025-04-02 14:25:00|224|223|226|224|226|224|224|222|1600
1743604200000|2025-04-02 14:30:00|225|225|224|223|226|225|224|223|21300
1743604500000|2025-04-02 14:35:00|223|222|224|223|224|223|223|222|800
1743604800000|2025-04-02 14:40:00|225|224|225|224|226|225|225|224|1400
1743605100000|2025-04-02 14:45:00|226|225|225|224|226|225|225|224|1000
1743605400000|2025-04-02 14:50:00|226|225|226|225|226|225|226|224|1500
1743605700000|2025-04-02 14:55:00|227|224|225|224|227|225|225|224|500
1743606000000|2025-04-02 15:00:00|224|223|225|224|226|225|224|223|4600
1743606300000|2025-04-02 15:05:00|226|225|226|225|226|225|225|224|400
1743606600000|2025-04-02 15:10:00|225|224|225|224|225|224|225|223|300
1743606900000|2025-04-02 15:15:00|226|225|227|226|227|226|226|225|900
1743607200000|2025-04-02 15:20:00|228|227|229|227|230|228|228|227|2600
1743607500000|2025-04-02 15:25:00|230|228|229|228|230|229|229|227|300
1743607800000|2025-04-02 15:30:00|230|229|230|229|230|229|230|229|400
1743608100000|2025-04-02 15:35:00|231|228|231|230|231|230|231|228|2000
1743608700000|2025-04-02 15:45:00|230|229|230|229|230|229|229|228|15800
1743609000000|2025-04-02 15:50:00|229|228|230|228|230|229|229|228|8500
1743609300000|2025-04-02 15:55:00|229|229|230|229|231|230|229|229|10900
1743609600000|2025-04-02 16:00:00|229|228|230|228|231|230|229|228|11300
1743609900000|2025-04-02 16:05:00|229|227|229|228|229|228|229|227|8900
1743610200000|2025-04-02 16:10:00|230|229|231|230|231|230|230|229|2200
1743610500000|2025-04-02 16:15:00|232||232||232||231||5700
1743610800000|2025-04-02 16:20:00|231||231||232||231||1100
1743611100000|2025-04-02 16:25:00|230|229|231|230|231|230|230|229|3000
1743611400000|2025-04-02 16:30:00|232|231|232|231|232|231|232|231|5300
1743611700000|2025-04-02 16:35:00|231|230|231|230|231|230|230|229|2600
1743612000000|2025-04-02 16:40:00|230|229|231|230|231|230|230|229|8300
1743612300000|2025-04-02 16:45:00|232|231|232|231|232|231|232|231|100
1743612600000|2025-04-02 16:50:00|233|230|232|231|233|231|231|230|2100
1743612900000|2025-04-02 16:55:00|231|230|231|230|231|230|231|230|4000
1743613200000|2025-04-02 17:00:00|232|231|231|230|232|231|231|230|600
1743613500000|2025-04-02 17:05:00|232|231|231|230|232|231|231|230|1700
1743613800000|2025-04-02 17:10:00|232|231|231|230|232|231|231|230|3300
1743614100000|2025-04-02 17:15:00|232|231|232|231|232|231|231|230|10100
1743614400000|2025-04-02 17:20:00|231|230|230|229|231|230|230|229|300
1743615000000|2025-04-02 17:30:00|229|228|230|229|230|229|229|228|15300
1743615300000|2025-04-02 17:35:00|||||||||100
1743615600000|2025-04-02 17:40:00|||||||||2300
1743615900000|2025-04-02 17:45:00|229|228|229|228|229|229|229|228|300
1743616200000|2025-04-02 17:50:00|228|227|229|228|229|228|228|227|29900
1743616500000|2025-04-02 17:55:00|230|229|230|228|230|229|230|228|1200
1743616800000|2025-04-02 18:00:00|229||229||229||229||0
1743617100000|2025-04-02 18:05:00|228|227|229|228|229|228|228|227|12200
1743617400000|2025-04-02 18:10:00|228|227|229|228|229|228|228|227|500
1743617700000|2025-04-02 18:15:00|228|227|228|227|229|228|228|227|700
1743618000000|2025-04-02 18:20:00|227|226|227|226|227|227|227|226|1900
1743618300000|2025-04-02 18:25:00|226|225|226|225|226|225|226|225|500
1743618600000|2025-04-02 18:30:00|227|226|227|226|227|226|226|225|600
1743618900000|2025-04-02 18:35:00|228|227|228|227|229|228|228|227|200
1743619200000|2025-04-02 18:40:00|229|228|228|227|229|228|228|227|800
1743619500000|2025-04-02 18:45:00|229||228||229||228||2200
1743619800000|2025-04-02 18:50:00|||||||||2500
1743620100000|2025-04-02 18:55:00|227|226|226|225|227|226|226|225|11700
1743620400000|2025-04-02 19:00:00|227|226|227|226|227|226|226|226|1000
1743621000000|2025-04-02 19:10:00||225||225||225||225|9500
1743621300000|2025-04-02 19:15:00|226||226||226||226||1400
1743621600000|2025-04-02 19:20:00|227|226|227|226|227|226|227|226|700
1743622200000|2025-04-02 19:30:00|228|227|229|228|229|228|228|227|800
1743622500000|2025-04-02 19:35:00|||||||||1200
1743622800000|2025-04-02 19:40:00|||||||||900
1743623100000|2025-04-02 19:45:00|230|229|230|229|230|229|230|229|2500
1743623400000|2025-04-02 19:50:00|||||||||200
1743623700000|2025-04-02 19:55:00|231|230|231|230|231|230|231|229|1700
1743687000000|2025-04-03 13:30:00|214|210|213|212|215|213|211|210|12900
1743687300000|2025-04-03 13:35:00|212|211|214|213|214|213|211|210|4900
1743687600000|2025-04-03 13:40:00|213|212|212|211|213|213|211|210|7200
1743687900000|2025-04-03 13:45:00|211|210|211|210|212|211|211|210|19300
1743688200000|2025-04-03 13:50:00|212|211|212|211|213|212|211|210|3800
1743688500000|2025-04-03 13:55:00|213|212|213|211|213|212|212|211|4000
1743688800000|2025-04-03 14:00:00|212|210|212|211|213|211|211|210|7000
1743689100000|2025-04-03 14:05:00|213|212|213|211|213|212|212|211|500
1743689400000|2025-04-03 14:10:00|212|212|212|211|212|212|211|210|3900
1743689700000|2025-04-03 14:15:00|211|210|211|210|212|211|211|210|13500
1743690000000|2025-04-03 14:20:00|210|209|210|209|210|210|210|209|5200
1743690300000|2025-04-03 14:25:00|211|210|211|210|212|211|211|210|3900
1743690600000|2025-04-03 14:30:00|212|211|210|209|212|211|210|209|3200
1743690900000|2025-04-03 14:35:00|209|208|209|207|210|208|209|207|6000
1743691200000|2025-04-03 14:40:00|208||208||208||208||2100
1743691500000|2025-04-03 14:45:00|207|206|206|205|207|206|206|204|7400
1743691800000|2025-04-03 14:50:00|205|204|206|205|206|205|205|204|8500
1743692100000|2025-04-03 14:55:00|||||||||1600
1743692400000|2025-04-03 15:00:00|||||||||600
1743692700000|2025-04-03 15:05:00|205|204|205|204|205|204|205|204|22700
1743693000000|2025-04-03 15:10:00|206|205|207|206|207|206|206|205|7700
1743693300000|2025-04-03 15:15:00|208|207|208|207|208|207|208|206|7900
1743693600000|2025-04-03 15:20:00||206||207||207||206|9900
1743693900000|2025-04-03 15:25:00|209|208|209|208|209|208|209|208|2000
1743694200000|2025-04-03 15:30:00|210|209|210|209|210|209|209|208|8000
1743694500000|2025-04-03 15:35:00||208||209||209||208|3000
1743694800000|2025-04-03 15:40:00|211|210|210|209|211|210|210|209|1300
1743695100000|2025-04-03 15:45:00|209|208|210|208|210|209|209|208|4000
1743695400000|2025-04-03 15:50:00|209|209|210|209|210|209|209|208|700
1743695700000|2025-04-03 15:55:00|211|210|210|209|211|210|210|209|700
1743696000000|2025-04-03 16:00:00|211|210|211|210|211|210|211|210|0
1743696300000|2025-04-03 16:05:00||209||209||210||209|300
1743696600000|2025-04-03 16:10:00||210||210||210||209|18400
1743696900000|2025-04-03 16:15:00|||||||||300
1743697200000|2025-04-03 16:20:00|212||211||212||211||1600
1743697500000|2025-04-03 16:25:00|210|209|211|210|211|210|210|209|7000
1743697800000|2025-04-03 16:30:00|210|209|210|209|210|209|210|209|1200
1743698100000|2025-04-03 16:35:00|||||||||1000
1743698400000|2025-04-03 16:40:00|||||||||8000
1743698700000|2025-04-03 16:45:00|||||||||100
1743699000000|2025-04-03 16:50:00|209|208|209|208|209|208|209|208|1100
1743699300000|2025-04-03 16:55:00|||||||||8600
1743699600000|2025-04-03 17:00:00|||||||||600
1743699900000|2025-04-03 17:05:00|210|209|210|209|210|209|210|209|700
1743700800000|2025-04-03 17:20:00|209|208|209|208|209|208|209|208|6300
1743701100000|2025-04-03 17:25:00|210|209|210|209|210|209|210|208|2800
1743701400000|2025-04-03 17:30:00|209|208|210|209|210|209|209|208|5900
1743701700000|2025-04-03 17:35:00|211|210|211|210|211|210|211|210|300
1743702000000|2025-04-03 17:40:00|212|211|212|211|212|211|212|211|1000
1743702300000|2025-04-03 17:45:00|211|210|211|210|211|210|211|210|2400
1743702600000|2025-04-03 17:50:00|210|209|211|209|211|209|210|209|5900
1743702900000|2025-04-03 17:55:00|210||210||211||210||0
1743703200000|2025-04-03 18:00:00|209|208|209|208|209|208|209|208|300
1743703800000|2025-04-03 18:10:00|208|207|208|206|208|207|208|206|2100
1743704100000|2025-04-03 18:15:00|207|207|207|206|207|207|207|206|1600
1743704400000|2025-04-03 18:20:00|208|207|208|207|208|207|207|206|3700
1743704700000|2025-04-03 18:25:00|||||||||900
1743705000000|2025-04-03 18:30:00||206||207||207||206|1000
1743705300000|2025-04-03 18:35:00|209|208|209|208|209|208|209|208|200
1743705900000|2025-04-03 18:45:00|||||||||500
1743706200000|2025-04-03 18:50:00|210|209|210|208|210|209|209|208|200
1743706500000|2025-04-03 18:55:00|209|209|210|209|210|209|209|208|0
1743706800000|2025-04-03 19:00:00|||||||||1100
1743707100000|2025-04-03 19:05:00|211|210|210|209|211|210|210|209|1900
1743707700000|2025-04-03 19:15:00|209|208|209|208|209|208|208|207|7400
1743708600000|2025-04-03 19:30:00|208|207|209|208|209|208|208|207|2500
1743709200000|2025-04-03 19:40:00|210|209|210|209|210|209|210|209|2500
1743709500000|2025-04-03 19:45:00|209|208|208|207|209|208|208|207|1000
1743709800000|2025-04-03 19:50:00|209|208|209|208|209|208|208|207|3000
1743710100000|2025-04-03 19:55:00||207||207||208||207|4900
1743773400000|2025-04-04 13:30:00|206|205|201|200|206|205|201|200|7400
1743773700000|2025-04-04 13:35:00|200|199|199|198|200|199|199|197|11500
1743774000000|2025-04-04 13:40:00|198|197|198|196|199|198|198|196|13700
1743774300000|2025-04-04 13:45:00|199|197|200|198|200|199|198|196|4800
1743774600000|2025-04-04 13:50:00|201|199|201|199|202|201|200|199|9200
1743774900000|2025-04-04 13:55:00|200|200|202|201|203|201|200|199|9700
1743775200000|2025-04-04 14:00:00|201|200|200|199|202|200|200|199|11700
1743775500000|2025-04-04 14:05:00|199|198|198|197|200|198|198|196|7800
1743775800000|2025-04-04 14:10:00|197|196|197|196|198|196|196|195|16100
1743776100000|2025-04-04 14:15:00|196|195|195|194|196|195|195|194|7600
1743776400000|2025-04-04 14:20:00|194|193|194|193|194|193|194|193|6100
1743776700000|2025-04-04 14:25:00|193|192|192|191|194|193|192|191|6800
1743777000000|2025-04-04 14:30:00|193|192|191|190|193|192|191|190|18100
1743777300000|2025-04-04 14:35:00|||||||||2700
1743777600000|2025-04-04 14:40:00|190|189|189|188|190|189|189|188|14200
1743777900000|2025-04-04 14:45:00|188|187|187|185|189|187|186|185|7300
1743778200000|2025-04-04 14:50:00|186|186|190|188|190|189|186|186|2300
1743778500000|2025-04-04 14:55:00|191|189|191|190|191|190|191|188|1000
1743778800000|2025-04-04 15:00:00|192|191|195|194|195|194|192|191|20000
1743779100000|2025-04-04 15:05:00|194|193|193|192|194|194|193|192|7200
1743779400000|2025-04-04 15:10:00|194|193|197|196|197|196|194|193|17100
1743779700000|2025-04-04 15:15:00|198|197|197|196|198|197|197|196|5500
1743780000000|2025-04-04 15:20:00|198|197|199|197|199|198|198|197|700
1743780300000|2025-04-04 15:25:00|198|196|197|196|198|196|197|196|2100
1743780600000|2025-04-04 15:30:00|196|195|196|195|196|195|196|195|1300
1743780900000|2025-04-04 15:35:00|195|194|195|193|195|194|194|193|2000
1743781200000|2025-04-04 15:40:00|196|194|196|195|196|195|196|193|1400
1743781500000|2025-04-04 15:45:00|197|194|197|195|197|195|197|194|1700
1743781800000|2025-04-04 15:50:00|196|196|196|195|198|196|196|195|3000
1743782100000|2025-04-04 15:55:00|197|196|196|195|197|196|196|195|1500
1743782400000|2025-04-04 16:00:00|197|196|196|195|197|196|196|195|200
1743782700000|2025-04-04 16:05:00|197|196|197|196|198|197|197|195|1800
1743783000000|2025-04-04 16:10:00|198|197|198|197|199|197|197|196|600
1743783300000|2025-04-04 16:15:00|197|196|196|195|197|196|196|195|6300
1743783600000|2025-04-04 16:20:00|195|194|196|194|196|195|195|194|2100
1743783900000|2025-04-04 16:25:00|195|195|196|195|196|195|195|193|600
1743784200000|2025-04-04 16:30:00|195|194|196|194|196|195|195|194|600
1743784500000|2025-04-04 16:35:00|195|195|197|196|197|196|195|195|400
1743784800000|2025-04-04 16:40:00|198|197|197|195|198|197|197|195|100
1743785100000|2025-04-04 16:45:00|196||196||197||196||1000
1743785400000|2025-04-04 16:50:00|||||||||100
1743785700000|2025-04-04 16:55:00|197|196|197|196|197|196|197|196|7900
1743786000000|2025-04-04 17:00:00|198|197|198|197|199|198|198|197|2600
1743786300000|2025-04-04 17:05:00|199|198|198|197|199|198|198|197|300
1743786600000|2025-04-04 17:10:00|197|196|196|195|197|196|196|195|3900
1743786900000|2025-04-04 17:15:00|195|194|196|195|196|195|195|194|1400
1743787200000|2025-04-04 17:20:00|197|196|197|196|197|196|197|195|100
1743787500000|2025-04-04 17:25:00|198|197|199|197|199|198|198|197|400
1743787800000|2025-04-04 17:30:00|198|198|199|197|199|198|198|197|1000
1743788100000|2025-04-04 17:35:00|200|198|200|199|200|199|199|197|4600
1743788400000|2025-04-04 17:40:00|201|200|202|200|203|201|201|199|2600
1743788700000|2025-04-04 17:45:00|201|201|204|203|204|203|201|200|5800
1743789000000|2025-04-04 17:50:00|203|202|203|202|204|203|202|201|1400
1743789300000|2025-04-04 17:55:00|202|201|203|202|203|202|202|201|2600
1743789600000|2025-04-04 18:00:00|204|203|203|202|205|203|203|202|7200
1743789900000|2025-04-04 18:05:00|204|203|203|201|204|203|202|201|400
1743790200000|2025-04-04 18:10:00|202||202||203||202||0
1743790500000|2025-04-04 18:15:00|201|200|201|200|201|200|201|200|8000
1743790800000|2025-04-04 18:20:00|200|199|201|199|201|200|200|199|2900
1743791100000|2025-04-04 18:25:00|200|200|200|199|200|200|200|199|0
1743791400000|2025-04-04 18:30:00|201|198|200|199|201|199|200|198|3300
1743791700000|2025-04-04 18:35:00|201|200|201|200|201|200|200|199|1400
1743792000000|2025-04-04 18:40:00|200|199|200|199|200|199|200|198|600
1743792300000|2025-04-04 18:45:00|199|198|201|200|201|200|199|198|300
1743792600000|2025-04-04 18:50:00||199||200||200||199|0
1743792900000|2025-04-04 18:55:00|200|199|200|199|201|200|200|199|1900
1743793200000|2025-04-04 19:00:00|||||||||200
1743793500000|2025-04-04 19:05:00|201|200|200|199|201|200|200|199|600
1743793800000|2025-04-04 19:10:00|201|200|202|201|202|201|201|200|1000
1743794100000|2025-04-04 19:15:00|201|200|201|200|201|200|201|200|500
1743794400000|2025-04-04 19:20:00|202|201|203|202|203|202|202|201|1700
1743794700000|2025-04-04 19:25:00|202|201|203|202|203|202|202|201|2100
1743795000000|2025-04-04 19:30:00|202|201|203|202|203|202|202|201|1700
1743795300000|2025-04-04 19:35:00|204|203|202|201|204|203|201|200|14500
1743795600000|2025-04-04 19:40:00|201|200|202|201|202|201|201|200|5900
1743795900000|2025-04-04 19:45:00|201|200|201|200|201|200|201|200|2500
1743796200000|2025-04-04 19:50:00|200|199|200|199|200|199|200|199|22100
1743796500000|2025-04-04 19:55:00|199|198|199|198|199|198|199|198|13700
1744032600000|2025-04-07 13:30:00|185|183|189|187|189|187|184|180|8000
1744032900000|2025-04-07 13:35:00|188|186|187|185|188|186|186|185|10600
1744033200000|2025-04-07 13:40:00|186|186|185|183|186|186|182|181|12200
1744033500000|2025-04-07 13:45:00|184|184|189|187|190|188|184|184|18200
1744033800000|2025-04-07 13:50:00|190|188|195|193|195|193|190|187|3400
1744034100000|2025-04-07 13:55:00|196|194|198|197|198|197|196|193|14000
1744034400000|2025-04-07 14:00:00|199|196|199|197|201|200|198|196|16100
1744034700000|2025-04-07 14:05:00|200|198|201|200|201|200|200|197|8500
1744035000000|2025-04-07 14:10:00|202|199|214|211|215|213|202|199|27500
1744035300000|2025-04-07 14:15:00|215|212|213|211|219|216|212|211|62500
1744035600000|2025-04-07 14:20:00|212|210|208|206|213|211|208|206|27300
1744035900000|2025-04-07 14:25:00|209|208|205|203|210|208|204|203|18500
1744036200000|2025-04-07 14:30:00|204|202|206|204|210|209|204|202|4600
1744036500000|2025-04-07 14:35:00|205|205|203|201|206|205|202|201|8000
1744036800000|2025-04-07 14:40:00|204|202|208|207|208|207|203|201|4500
1744037100000|2025-04-07 14:45:00|209|206|207|206|209|208|206|205|9900
1744037400000|2025-04-07 14:50:00|208|207|212|210|213|212|208|206|21400
1744037700000|2025-04-07 14:55:00|211|211|211|210|212|211|210|209|4700
1744038000000|2025-04-07 15:00:00|212|211|213|211|214|213|211|210|9600
1744038300000|2025-04-07 15:05:00|212|210|208|207|213|210|208|207|7000
1744038600000|2025-04-07 15:10:00|207|206|205|204|209|208|205|203|6300
1744038900000|2025-04-07 15:15:00|206|205|205|203|207|205|204|203|3700
1744039200000|2025-04-07 15:20:00|206|204|204|203|206|204|204|203|300
1744039500000|2025-04-07 15:25:00|203|202|204|203|204|203|203|202|900
1744039800000|2025-04-07 15:30:00|205|204|205|204|205|204|205|203|900
1744040100000|2025-04-07 15:35:00|207|205|207|206|208|206|205|204|5400
1744040400000|2025-04-07 15:40:00|208|205|211|210|211|210|208|205|8200
1744040700000|2025-04-07 15:45:00|210|209|209|207|211|209|208|207|2700
1744041000000|2025-04-07 15:50:00|208|208|206|204|208|208|205|204|5400
1744041300000|2025-04-07 15:55:00||205||205||205||204|3800
1744041600000|2025-04-07 16:00:00|205|204|206|205|206|205|205|204|0
1744041900000|2025-04-07 16:05:00|205|204|204|203|206|205|204|203|3900
1744042200000|2025-04-07 16:10:00|203|202|204|203|205|204|203|201|8700
1744042500000|2025-04-07 16:15:00|203|202|203|202|203|202|202|201|2700
1744042800000|2025-04-07 16:20:00|202|201|204|203|204|203|202|201|400
1744043100000|2025-04-07 16:25:00|205|204|205|204|206|205|204|204|1400
1744043400000|2025-04-07 16:30:00|206|205|206|205|206|205|206|204|300
1744043700000|2025-04-07 16:35:00|207|206|206|205|207|206|206|205|12100
1744044000000|2025-04-07 16:40:00|205|204|205|203|206|205|204|203|6500
1744044300000|2025-04-07 16:45:00|204|202|203|202|204|203|203|202|1400
1744044600000|2025-04-07 16:50:00|204|203|204|202|204|203|203|202|6900
1744044900000|2025-04-07 16:55:00|203|201|202|201|203|202|202|200|1000
1744045200000|2025-04-07 17:00:00|203|202|203|202|209|208|203|201|12600
1744045500000|2025-04-07 17:05:00|204|201|203|202|204|202|202|201|3000
1744045800000|2025-04-07 17:10:00|204|201|205|204|205|204|203|201|6900
1744046100000|2025-04-07 17:15:00|204|203|206|205|207|206|204|203|900
1744046400000|2025-04-07 17:20:00|207|204|207|205|207|206|205|204|1200
1744046700000|2025-04-07 17:25:00|206|204|207|206|207|206|205|204|300
1744047000000|2025-04-07 17:30:00|206|205|206|205|207|206|205|204|3700
1744047300000|2025-04-07 17:35:00|207|206|207|206|208|206|206|205|2600
1744047600000|2025-04-07 17:40:00|206|205|207|206|209|207|206|205|2700
1744047900000|2025-04-07 17:45:00|208|207|206|205|209|208|206|205|6900
1744048200000|2025-04-07 17:50:00|205|204|206|205|207|205|205|204|600
1744048500000|2025-04-07 17:55:00|205|204|206|204|207|205|205|204|300
1744048800000|2025-04-07 18:00:00|205|205|205|204|206|205|205|204|600
1744049100000|2025-04-07 18:05:00|204|203|204|202|205|203|203|202|1800
1744049400000|2025-04-07 18:10:00|203|203|204|202|204|203|203|202|1000
1744049700000|2025-04-07 18:15:00|205|203|205|203|205|204|204|202|100
1744050000000|2025-04-07 18:20:00|204|204|204|203|204|204|204|203|2700
1744050300000|2025-04-07 18:25:00|203|202|202|201|203|202|202|201|800
1744050600000|2025-04-07 18:30:00||200||201||201||200|900
1744050900000|2025-04-07 18:35:00|203|202|204|203|204|203|203|202|2000
1744051200000|2025-04-07 18:40:00|205|202|204|202|205|204|204|202|1700
1744051500000|2025-04-07 18:45:00|203|203|205|204|205|204|203|202|2900
1744051800000|2025-04-07 18:50:00|204|203|203|202|205|204|203|202|1300
1744052100000|2025-04-07 18:55:00|204|201|203|201|204|202|202|201|4200
1744052400000|2025-04-07 19:00:00|204|202|203|202|205|204|203|201|4700
1744052700000|2025-04-07 19:05:00|204||203||204||203||300
1744053000000|2025-04-07 19:10:00|204|203|204|202|204|203|204|202|2000
1744053300000|2025-04-07 19:15:00|203|203|205|204|205|204|203|202|2700
1744053600000|2025-04-07 19:20:00|204|203|204|203|205|203|204|203|3700
1744053900000|2025-04-07 19:25:00|203|202|204|203|204|203|203|202|900
1744054200000|2025-04-07 19:30:00|205|204|205|204|205|204|204|203|13800
1744054500000|2025-04-07 19:35:00|204|203|204|203|205|204|204|203|2300
1744054800000|2025-04-07 19:40:00|203|202|203|202|203|202|203|202|11200
1744055100000|2025-04-07 19:45:00|202|201|203|202|203|202|202|201|5700
1744055400000|2025-04-07 19:50:00|202|201|203|202|203|202|202|201|1100
1744055700000|2025-04-07 19:55:00|202|201|203|200|203|202|202|200|14700
1744119000000|2025-04-08 13:30:00|216|212|207|206|216|212|206|204|16400
1744119300000|2025-04-08 13:35:00|208|205|206|205|208|206|206|204|9300
1744119600000|2025-04-08 13:40:00|207|206|208|206|208|207|207|206|5200
1744119900000|2025-04-08 13:45:00|207|207|206|204|208|207|206|204|8100
1744120200000|2025-04-08 13:50:00|205|205|206|205|207|205|205|204|2500
1744120500000|2025-04-08 13:55:00|207|204|206|205|207|206|206|204|2700
1744120800000|2025-04-08 14:00:00|205|204|206|205|206|205|205|204|9900
1744121100000|2025-04-08 14:05:00|207|206|205|204|207|206|204|203|22100
1744121400000|2025-04-08 14:10:00|206|205|205|204|206|205|205|203|3000
1744121700000|2025-04-08 14:15:00|206|205|207|205|207|206|206|204|1000
1744122000000|2025-04-08 14:20:00|206|204|204|203|207|204|204|203|6900
1744122300000|2025-04-08 14:25:00|205|204|204|203|205|204|204|203|34400
1744122600000|2025-04-08 14:30:00|203|202|204|203|204|203|203|202|1200
1744122900000|2025-04-08 14:35:00|205|204|205|204|205|204|204|204|1900
1744123200000|2025-04-08 14:40:00|204|203|203|202|204|204|203|202|1000
1744123500000|2025-04-08 14:45:00|204|203|204|202|204|203|204|202|7300
1744123800000|2025-04-08 14:50:00|203|203|203|202|204|203|203|201|1500
1744124100000|2025-04-08 14:55:00|202|201|202|201|202|201|202|201|800
1744124400000|2025-04-08 15:00:00|203|202|203|202|203|202|203|202|1700
1744124700000|2025-04-08 15:05:00|202|201|202|201|202|201|202|201|800
1744125000000|2025-04-08 15:10:00|201|200|201|200|201|200|201|200|2700
1744125300000|2025-04-08 15:15:00|200|199|200|199|200|200|200|199|10800
1744125600000|2025-04-08 15:20:00|201|200|200|199|201|200|200|199|8500
1744125900000|2025-04-08 15:25:00|199|198|199|198|199|199|199|198|300
1744126200000|2025-04-08 15:30:00|200|199|200|199|201|200|200|199|1400
1744126500000|2025-04-08 15:35:00|201|200|201|200|201|200|200|199|2000
1744127100000|2025-04-08 15:45:00|200|199|200|199|200|199|200|199|300
1744127400000|2025-04-08 15:50:00|199|198|199|198|199|198|199|198|13100
1744127700000|2025-04-08 15:55:00|200|199|200|199|201|199|200|199|900
1744128000000|2025-04-08 16:00:00|199|198|200|199|200|199|199|198|3300
1744128300000|2025-04-08 16:05:00|199|198|199|198|199|198|199|198|6500
1744128600000|2025-04-08 16:10:00|||||||||3100
1744128900000|2025-04-08 16:15:00|198|197|197|195|198|197|197|195|12900
1744129200000|2025-04-08 16:20:00|196|194|195|194|196|194|194|193|21000
1744129500000|2025-04-08 16:25:00|194|193|196|194|196|194|194|193|14200
1744129800000|2025-04-08 16:30:00|195|195|195|194|196|195|194|193|5700
1744130100000|2025-04-08 16:35:00|194|193|193|192|194|193|193|192|400
1744130400000|2025-04-08 16:40:00|||||||||400
1744130700000|2025-04-08 16:45:00|194|193|194|193|195|194|193|192|1800
1744131000000|2025-04-08 16:50:00|||||||||200
1744131300000|2025-04-08 16:55:00|195|194|195|193|196|194|194|193|2200
1744131600000|2025-04-08 17:00:00|194|194|194|193|194|194|194|193|900
1744131900000|2025-04-08 17:05:00|195|194|193|192|195|194|193|192|10400
1744132200000|2025-04-08 17:10:00|192|191|192|191|193|192|192|190|4100
1744132500000|2025-04-08 17:15:00|193|192|193|192|194|193|193|191|1600
1744132800000|2025-04-08 17:20:00|192|191|192|191|192|191|192|191|400
1744133100000|2025-04-08 17:25:00|191|190|191|190|192|191|191|190|2400
1744133400000|2025-04-08 17:30:00|192|191|192|191|192|191|192|190|13100
1744133700000|2025-04-08 17:35:00|193|192|194|192|195|193|193|192|9000
1744134000000|2025-04-08 17:40:00|195|193|196|195|197|196|195|192|1000
1744134300000|2025-04-08 17:45:00|195|194|195|193|196|194|194|193|1800
1744134600000|2025-04-08 17:50:00|194|194|196|195|196|195|194|193|2200
1744134900000|2025-04-08 17:55:00|||||||||1000
1744135200000|2025-04-08 18:00:00|195|194|195|194|195|194|195|194|11900
1744135500000|2025-04-08 18:05:00|194|193|194|193|194|194|194|193|5000
1744135800000|2025-04-08 18:10:00|||||||||100
1744136100000|2025-04-08 18:15:00|195|194|196|195|196|195|195|193|900
1744136400000|2025-04-08 18:20:00|195|194|195|194|195|195|195|193|100
1744136700000|2025-04-08 18:25:00|194|193|194|192|194|193|194|192|1900
1744137000000|2025-04-08 18:30:00|195|193|195|194|197|196|195|193|5800
1744137300000|2025-04-08 18:35:00|194|193|194|192|194|193|194|192|1000
1744137600000|2025-04-08 18:40:00|193|193|192|191|193|193|192|191|1400
1744137900000|2025-04-08 18:45:00|193|192|193|192|193|192|193|191|600
1744138200000|2025-04-08 18:50:00|||||||||300
1744138500000|2025-04-08 18:55:00|192|191|192|191|192|191|192|191|700
1744138800000|2025-04-08 19:00:00|191|190|191|190|191|190|191|190|800
1744139100000|2025-04-08 19:05:00|190|189|190|189|191|190|190|189|2700
1744139400000|2025-04-08 19:10:00|189|188|189|188|189|188|189|188|0
1744139700000|2025-04-08 19:15:00|188|187|188|186|188|187|187|186|7600
1744140000000|2025-04-08 19:20:00|187|187|188|187|189|188|187|186|4500
1744140600000|2025-04-08 19:30:00|187|186|187|186|187|186|186|185|2700
1744140900000|2025-04-08 19:35:00|186|185|185|184|186|185|185|184|5400
1744141200000|2025-04-08 19:40:00|185|183|186|184|187|185|185|183|0
1744141500000|2025-04-08 19:45:00|185|183|186|184|186|184|185|183|800
1744141800000|2025-04-08 19:50:00|185|183|188|186|188|186|185|183|2600
1744142100000|2025-04-08 19:55:00|189|187|190|187|190|188|188|186|10800
1744205400000|2025-04-09 13:30:00|191|189|189|187|194|192|188|185|20100
1744205700000|2025-04-09 13:35:00|190|188|191|190|191|190|187|186|4100
1744206000000|2025-04-09 13:40:00|192|191|189|188|193|192|189|188|7000
1744206300000|2025-04-09 13:45:00|190|189|190|189|190|189|189|189|1100
1744206600000|2025-04-09 13:50:00|191|190|191|190|192|191|190|189|5800
1744206900000|2025-04-09 13:55:00|192|191|190|189|192|191|190|189|7600
1744207200000|2025-04-09 14:00:00|191|190|190|189|192|191|190|189|19200
1744207500000|2025-04-09 14:05:00|189|188|190|188|190|188|188|187|7200
1744207800000|2025-04-09 14:10:00|191|189|187|186|191|189|187|186|10200
1744208100000|2025-04-09 14:15:00|188|187|190|189|190|189|188|186|0
1744208400000|2025-04-09 14:20:00|189|188|189|188|190|189|188|187|3000
1744208700000|2025-04-09 14:25:00|190|189|189|188|190|189|189|188|3700
1744209000000|2025-04-09 14:30:00|190|189|190|189|191|189|190|188|6700
1744209300000|2025-04-09 14:35:00|189|188|189|188|190|189|189|188|2900
1744209600000|2025-04-09 14:40:00|188|187|188|187|188|187|188|187|300
1744209900000|2025-04-09 14:45:00|189|188|188|187|189|188|188|187|3500
1744210200000|2025-04-09 14:50:00|187|186|186|185|188|186|186|185|1600
1744210500000|2025-04-09 14:55:00|185|184|185|184|185|184|185|184|4500
1744210800000|2025-04-09 15:00:00|186|185|187|185|187|185|186|184|6700
1744211100000|2025-04-09 15:05:00|186|186|188|187|188|187|186|185|8900
1744211400000|2025-04-09 15:10:00|187|186|187|186|188|187|187|186|3800
1744211700000|2025-04-09 15:15:00|188|187|187|185|188|187|186|185|11300
1744212000000|2025-04-09 15:20:00|186|186|187|186|188|186|186|185|1300
1744212300000|2025-04-09 15:25:00|186|185|186|185|187|186|186|185|2400
1744212600000|2025-04-09 15:30:00|185|184|185|184|185|184|185|184|1100
1744212900000|2025-04-09 15:35:00|184|183|184|183|184|183|184|183|3100
1744213200000|2025-04-09 15:40:00|183|182|183|182|183|182|183|182|1100
1744213500000|2025-04-09 15:45:00|184|183|184|183|184|183|183|183|1000
1744213800000|2025-04-09 15:50:00|183|182|182|181|184|183|182|181|6300
1744214100000|2025-04-09 15:55:00|181|180|181|180|181|180|181|180|7100
1744214400000|2025-04-09 16:00:00|180|179|181|180|181|180|180|179|1600
1744214700000|2025-04-09 16:05:00|||||||||200
1744215000000|2025-04-09 16:10:00|182|181|184|183|184|183|182|181|2000
1744215300000|2025-04-09 16:15:00|183|182|183|182|184|183|183|182|2900
1744215600000|2025-04-09 16:20:00|182|181|182|181|183|181|182|181|700
1744215900000|2025-04-09 16:25:00|183|182|183|182|183|182|183|182|200
1744216200000|2025-04-09 16:30:00|182|181|183|182|183|182|182|181|5300
1744216500000|2025-04-09 16:35:00|184|183|183|182|184|183|183|182|2700
1744216800000|2025-04-09 16:40:00|||||||||300
1744217100000|2025-04-09 16:45:00|184|183|184|183|184|183|184|183|200
1744217700000|2025-04-09 16:55:00|185|184|184|183|185|184|184|183|7100
1744218000000|2025-04-09 17:00:00|185|184|188|186|188|186|185|184|6700
1744218300000|2025-04-09 17:05:00|187|185|185|184|188|185|185|184|2000
1744218600000|2025-04-09 17:10:00|184|183|185|184|185|184|184|183|4200
1744218900000|2025-04-09 17:15:00|186|185|189|187|190|189|183|181|33300
1744219200000|2025-04-09 17:20:00|188|188|195|192|195|193|188|187|16500
1744219500000|2025-04-09 17:25:00|196|193|194|192|198|197|194|191|10400
1744219800000|2025-04-09 17:30:00|195|193|202|200|202|200|194|193|16100
1744220100000|2025-04-09 17:35:00|203|201|201|199|204|203|200|199|17800
1744220400000|2025-04-09 17:40:00|200|198|199|198|201|200|199|198|10000
1744220700000|2025-04-09 17:45:00|200|199|204|202|204|202|200|199|21600
1744221000000|2025-04-09 17:50:00|203|203|203|202|204|203|203|202|3700
1744221300000|2025-04-09 17:55:00|204|203|209|206|209|208|204|203|8600
1744221600000|2025-04-09 18:00:00|210|207|210|209|211|210|208|207|27200
1744221900000|2025-04-09 18:05:00|211|208|209|208|211|208|207|206|8100
1744222200000|2025-04-09 18:10:00|208|207|211|209|212|210|208|207|26300
1744222500000|2025-04-09 18:15:00|212|210|210|209|213|212|210|209|13700
1744222800000|2025-04-09 18:20:00|211|210|212|210|212|211|210|209|8200
1744223100000|2025-04-09 18:25:00|211|211|214|212|215|213|211|211|18600
1744223400000|2025-04-09 18:30:00|215|213|213|212|215|214|213|211|26600
1744223700000|2025-04-09 18:35:00|214|211|215|213|215|213|212|211|21600
1744224000000|2025-04-09 18:40:00|214|214|212|211|215|214|212|211|2900
1744224300000|2025-04-09 18:45:00|211|210|211|210|212|210|210|209|12600
1744224600000|2025-04-09 18:50:00|210|209|210|209|211|210|209|208|4400
1744224900000|2025-04-09 18:55:00|209|208|207|206|210|209|207|206|26700
1744225200000|2025-04-09 19:00:00|208|205|208|207|209|207|207|205|3100
1744225500000|2025-04-09 19:05:00|209|208|208|207|209|208|206|205|4800
1744225800000|2025-04-09 19:10:00|209|208|215|214|215|214|209|208|18000
1744226100000|2025-04-09 19:15:00|216|213|216|215|216|215|214|213|9200
1744226400000|2025-04-09 19:20:00|217|216|218|217|218|217|217|216|11200
1744226700000|2025-04-09 19:25:00|217|216|217|216|218|217|217|216|3900
1744227000000|2025-04-09 19:30:00|218|217|218|217|219|218|218|217|5900
1744227300000|2025-04-09 19:35:00|219|218|217|216|219|218|216|215|7200
1744227600000|2025-04-09 19:40:00|216|215|216|215|216|215|216|215|5100
1744227900000|2025-04-09 19:45:00|215|214|215|214|215|214|214|213|4700
1744228200000|2025-04-09 19:50:00|216|215|217|216|217|216|216|215|10700
1744228500000|2025-04-09 19:55:00|216|215|217|214|217|215|216|214|5600
1744291800000|2025-04-10 13:30:00|213|210|207|205|213|210|205|203|22500
1744292100000|2025-04-10 13:35:00|208|206|205|203|208|206|204|203|22700
1744292400000|2025-04-10 13:40:00|204|202|202|200|204|202|201|200|15500
1744292700000|2025-04-10 13:45:00|201|201|204|203|204|203|201|201|4200
1744293000000|2025-04-10 13:50:00|203|202|204|202|205|203|203|202|4700
1744293300000|2025-04-10 13:55:00|205|203|202|201|205|203|202|201|18500
1744293600000|2025-04-10 14:00:00|203|200|203|201|203|201|201|200|1600
1744293900000|2025-04-10 14:05:00|202|202|202|201|203|202|202|201|6600
1744294200000|2025-04-10 14:10:00|201|200|202|201|202|201|201|200|3100
1744294500000|2025-04-10 14:15:00|203|202|202|201|203|202|202|201|2000
1744294800000|2025-04-10 14:20:00|203|202|204|203|204|203|202|201|2100
1744295100000|2025-04-10 14:25:00|||||||||200
1744295400000|2025-04-10 14:30:00|205|204|206|205|206|205|204|203|4300
1744295700000|2025-04-10 14:35:00|205|204|206|205|206|205|205|204|7100
1744296000000|2025-04-10 14:40:00|205|204|205|204|206|205|205|204|1100
1744296300000|2025-04-10 14:45:00|206|203|205|204|206|204|204|203|7700
1744296600000|2025-04-10 14:50:00|204|203|204|203|204|204|204|203|600
1744296900000|2025-04-10 14:55:00|205|204|203|202|205|204|203|202|6900
1744297200000|2025-04-10 15:00:00|202|201|202|201|203|202|202|201|6700
1744297500000|2025-04-10 15:05:00|203|202|204|203|204|203|203|202|16400
1744297800000|2025-04-10 15:10:00|205|204|203|202|205|204|203|202|3400
1744298100000|2025-04-10 15:15:00|204|201|203|202|204|202|203|201|3200
1744298400000|2025-04-10 15:20:00|202|201|202|201|203|201|202|201|2500
1744298700000|2025-04-10 15:25:00|203|202|202|201|203|202|202|201|3400
1744299000000|2025-04-10 15:30:00|||||||||200
1744299300000|2025-04-10 15:35:00|201|200|201|200|201|200|201|200|1900
1744299600000|2025-04-10 15:40:00|||||||||500
1744299900000|2025-04-10 15:45:00|200|199|198|197|200|199|198|197|23600
1744300200000|2025-04-10 15:50:00|197|196|199|198|199|198|197|196|12800
1744300500000|2025-04-10 15:55:00|198|197|198|197|199|197|198|196|4400
1744300800000|2025-04-10 16:00:00|199|198|198|197|199|198|198|197|8500
1744301100000|2025-04-10 16:05:00|199|198|200|199|200|199|198|198|3200
1744301400000|2025-04-10 16:10:00|199|198|199|198|200|199|199|198|300
1744301700000|2025-04-10 16:15:00|198|197|198|197|199|197|197|196|900
1744302000000|2025-04-10 16:20:00|197|196|198|197|198|197|196|195|5400
1744302300000|2025-04-10 16:25:00|197|196|196|195|198|196|196|195|8000
1744302600000|2025-04-10 16:30:00|197|196|199|198|199|198|197|196|1100
1744302900000|2025-04-10 16:35:00|||||||||1100
1744303200000|2025-04-10 16:40:00|198|197|198|197|198|197|198|197|400
1744303500000|2025-04-10 16:45:00|199|198|199|198|199|198|199|198|400
1744303800000|2025-04-10 16:50:00|||||||||2300
1744304100000|2025-04-10 16:55:00|200|199|200|199|200|199|199|199|2900
1744304400000|2025-04-10 17:00:00|201|200|201|199|202|200|200|199|2900
1744304700000|2025-04-10 17:05:00|200|198|199|198|200|199|199|198|600
1744305000000|2025-04-10 17:10:00|198|197|197|196|198|197|197|196|1700
1744305300000|2025-04-10 17:15:00|198|197|198|197|198|197|198|197|100
1744305600000|2025-04-10 17:20:00|197|196|198|197|198|197|197|196|800
1744305900000|2025-04-10 17:25:00|199|198|199|198|199|198|199|198|1600
1744306200000|2025-04-10 17:30:00|200|199|199|198|200|199|199|198|0
1744306500000|2025-04-10 17:35:00|200|199|199|198|200|199|199|198|700
1744306800000|2025-04-10 17:40:00|200|199|201|200|201|200|199|199|2400
1744307100000|2025-04-10 17:45:00|202|199|201|200|202|200|200|199|3500
1744307400000|2025-04-10 17:50:00|202|201|202|201|202|201|201|200|4100
1744307700000|2025-04-10 17:55:00|203|202|202|201|203|202|202|201|3100
1744308000000|2025-04-10 18:00:00|203|202|203|202|204|203|203|202|7800
1744308300000|2025-04-10 18:05:00|204|203|201|200|204|203|201|200|1600
1744308600000|2025-04-10 18:10:00|202|201|200|199|202|201|200|199|0
1744308900000|2025-04-10 18:15:00|201|200|201|200|201|200|200|199|0
1744309200000|2025-04-10 18:20:00|202|201|203|202|203|202|202|201|6200
1744309500000|2025-04-10 18:25:00|204|203|204|203|205|203|203|202|6800
1744309800000|2025-04-10 18:30:00|205|204|204|203|205|204|204|203|200
1744310100000|2025-04-10 18:35:00|203|202|204|203|204|203|203|202|6800
1744310400000|2025-04-10 18:40:00|203|202|205|204|205|204|203|202|3300
1744310700000|2025-04-10 18:45:00|204|203|202|201|205|203|202|201|600
1744311000000|2025-04-10 18:50:00|203|202|203|201|204|202|203|201|2900
1744311300000|2025-04-10 18:55:00|202|202|203|201|203|202|202|201|100
1744311600000|2025-04-10 19:00:00|202|202|204|203|204|203|202|201|0
1744311900000|2025-04-10 19:05:00|203|202|201|200|203|203|201|200|900
1744312200000|2025-04-10 19:10:00|202|201|202|200|202|201|201|200|2400
1744312500000|2025-04-10 19:15:00|203|201|203|202|203|202|203|200|900
1744312800000|2025-04-10 19:20:00|202|201|202|201|202|201|202|201|700
1744313100000|2025-04-10 19:25:00|203|202|201|200|203|202|201|200|8700
1744313400000|2025-04-10 19:30:00|202|201|202|201|203|201|201|200|1300
1744313700000|2025-04-10 19:35:00|201|200|201|200|202|201|201|200|1100
1744314000000|2025-04-10 19:40:00|200|199|199|198|200|199|199|198|2500
1744314300000|2025-04-10 19:45:00|200|199|200|199|200|199|200|199|700
1744314600000|2025-04-10 19:50:00|201|200|202|201|202|201|201|200|9300
1744314900000|2025-04-10 19:55:00|201|200|202|200|202|201|201|200|4000
1744378200000|2025-04-11 13:30:00|205|201|203|200|205|202|199|197|3700
1744378500000|2025-04-11 13:35:00|202|201|205|204|205|204|202|200|100
1744378800000|2025-04-11 13:40:00|206|203|205|204|206|204|204|202|9300
1744379100000|2025-04-11 13:45:00|204|203|205|204|206|205|204|203|6500
1744379400000|2025-04-11 13:50:00|204|203|205|204|205|204|204|203|3200
1744379700000|2025-04-11 13:55:00|204|203|205|203|205|203|204|203|7500
1744380000000|2025-04-11 14:00:00|204|202|202|201|204|203|202|201|20600
1744380300000|2025-04-11 14:05:00|203|202|204|203|204|203|202|201|10000
1744380600000|2025-04-11 14:10:00|203|202|203|202|204|202|203|202|100
1744380900000|2025-04-11 14:15:00|204|203|201|200|204|203|201|200|6600
1744381200000|2025-04-11 14:20:00|200|199|202|200|202|200|200|199|3200
1744381500000|2025-04-11 14:25:00|201|201|201|200|202|201|201|200|0
1744381800000|2025-04-11 14:30:00|202|201|203|202|203|202|201|201|13500
1744382100000|2025-04-11 14:35:00|204|203|204|203|204|203|204|203|4000
1744382400000|2025-04-11 14:40:00|203|202|205|204|205|204|203|202|2500
1744382700000|2025-04-11 14:45:00||203||204||204||203|0
1744383000000|2025-04-11 14:50:00|204|203|203|202|204|204|203|202|5200
1744383300000|2025-04-11 14:55:00|204|201|202|201|204|202|202|201|1300
1744383600000|2025-04-11 15:00:00|203|202|203|202|205|204|202|202|5800
1744383900000|2025-04-11 15:05:00|202|201|203|202|203|202|202|201|5000
1744384200000|2025-04-11 15:10:00|202|201|202|201|203|202|202|201|100
1744384500000|2025-04-11 15:15:00|201|200|201|200|202|201|201|200|6400
1744384800000|2025-04-11 15:20:00|202|201|201|200|202|201|201|200|1000
1744385100000|2025-04-11 15:25:00|202|201|202|201|202|201|202|200|0
1744385400000|2025-04-11 15:30:00|203|202|203|202|203|202|202|201|2700
1744385700000|2025-04-11 15:35:00|204|201|204|203|204|203|204|201|0
1744386000000|2025-04-11 15:40:00|203|202|203|202|203|203|203|202|300
1744386300000|2025-04-11 15:45:00|||||||||1000
1744386600000|2025-04-11 15:50:00|202|201|203|202|203|202|202|201|400
1744386900000|2025-04-11 15:55:00|204|203|203|202|204|203|203|202|100
1744387200000|2025-04-11 16:00:00|204||203||204||203||4900
1744387500000|2025-04-11 16:05:00|204|203|203|202|204|203|203|202|0
1744388400000|2025-04-11 16:20:00|202|201|202|201|202|201|202|201|2500
1744388700000|2025-04-11 16:25:00|||||||||2800
1744389000000|2025-04-11 16:30:00|203|202|203|201|204|202|203|201|5500
1744389300000|2025-04-11 16:35:00|204|202|204|203|204|203|204|202|2000
1744389600000|2025-04-11 16:40:00|203|202|204|203|204|203|203|202|3300
1744389900000|2025-04-11 16:45:00|||||||||8400
1744390200000|2025-04-11 16:50:00|205||204||205||204||1200
1744390500000|2025-04-11 16:55:00|||||||||1300
1744390800000|2025-04-11 17:00:00|203|202|204|202|204|203|203|202|4100
1744391100000|2025-04-11 17:05:00|203|203|204|202|204|203|203|202|1800
1744391400000|2025-04-11 17:10:00|203|203|203|202|204|203|203|202|1000
1744391700000|2025-04-11 17:15:00|204||203||204||203||2600
1744392000000|2025-04-11 17:20:00|202|201|204|202|204|202|202|201|4400
1744392300000|2025-04-11 17:25:00|203||203||204||203||2900
1744392600000|2025-04-11 17:30:00|202|201|203|202|203|202|202|201|2800
1744392900000|2025-04-11 17:35:00|202|201|204|203|204|203|202|201|4700
1744393200000|2025-04-11 17:40:00|205|204|206|205|206|205|204|203|21500
1744393500000|2025-04-11 17:45:00|207|204|206|204|207|206|205|204|11700
1744393800000|2025-04-11 17:50:00|205|205|206|205|207|206|205|204|4800
1744394100000|2025-04-11 17:55:00||204||205||205||204|100
1744394400000|2025-04-11 18:00:00|205|204|205|204|205|204|204|203|13200
1744394700000|2025-04-11 18:05:00|204|203|204|202|204|203|203|202|2000
1744395000000|2025-04-11 18:10:00|203|203|205|203|205|204|203|202|900
1744395300000|2025-04-11 18:15:00|204||204||205||204||2000
1744395600000|2025-04-11 18:20:00|||||||||19900
1744395900000|2025-04-11 18:25:00|205|204|205|204|205|204|204|203|4500
1744396200000|2025-04-11 18:30:00||203||204||204||203|2300
1744396500000|2025-04-11 18:35:00|206|203|206|204|206|205|205|203|5400
1744396800000|2025-04-11 18:40:00|205||205||205||205||2000
1744397100000|2025-04-11 18:45:00|204|203|205|203|205|204|204|203|300
1744397400000|2025-04-11 18:50:00|204|202|204|203|204|203|203|202|2300
1744397700000|2025-04-11 18:55:00||202||203||203||202|1200
1744398000000|2025-04-11 19:00:00|205|202|205|204|205|204|205|202|1300
1744398300000|2025-04-11 19:05:00|206|205|206|205|206|205|205|205|0
1744399200000|2025-04-11 19:20:00|207|206|207|206|207|206|207|206|1600
1744399500000|2025-04-11 19:25:00|206|205|206|204|207|206|206|204|3600
1744399800000|2025-04-11 19:30:00|205|205|206|205|206|205|205|204|100
1744400100000|2025-04-11 19:35:00|205|204|206|205|206|205|205|204|700
1744400700000|2025-04-11 19:45:00|||||||||14600
1744401000000|2025-04-11 19:50:00|205|204|206|205|206|205|205|204|5400
1744401300000|2025-04-11 19:55:00||204||204||205||204|7400
1744637400000|2025-04-14 13:30:00|215|212|211|209|216|214|210|208|28500
1744637700000|2025-04-14 13:35:00|210|208|210|209|210|209|208|206|17600
1744638000000|2025-04-14 13:40:00|209|208|208|206|209|208|206|205|13100
1744638300000|2025-04-14 13:45:00|207|205|206|205|207|205|205|204|2500
1744638600000|2025-04-14 13:50:00|207|206|207|206|207|206|206|205|7800
1744638900000|2025-04-14 13:55:00|206|205|206|205|206|205|206|205|2200
1744639200000|2025-04-14 14:00:00|207|206|207|206|207|206|206|206|2100
1744639500000|2025-04-14 14:05:00|208|207|207|206|208|207|207|206|22700
1744639800000|2025-04-14 14:10:00|208|207|207|206|208|207|207|206|300
1744640100000|2025-04-14 14:15:00|206|205|207|206|207|206|206|205|8700
1744640400000|2025-04-14 14:20:00|208|207|208|207|208|207|207|206|2100
1744640700000|2025-04-14 14:25:00|209|208|209|208|209|208|208|207|5900
1744641000000|2025-04-14 14:30:00|||||||||200
1744641300000|2025-04-14 14:35:00|210|209|212|211|212|211|210|209|2900
1744641600000|2025-04-14 14:40:00|213|210|212|211|213|211|212|210|8200
1744641900000|2025-04-14 14:45:00|213|212|213|212|213|212|212|211|10800
1744642200000|2025-04-14 14:50:00|212|211|212|211|212|211|212|211|4300
1744642500000|2025-04-14 14:55:00|211|210|211|210|211|210|210|209|1800
1744642800000|2025-04-14 15:00:00|210|209|209|208|211|210|209|208|2500
1744643100000|2025-04-14 15:05:00|208|207|209|208|209|208|208|207|5600
1744643400000|2025-04-14 15:10:00|210|209|208|207|210|209|208|207|5500
1744643700000|2025-04-14 15:15:00|209|208|209|208|209|208|208|207|500
1744644000000|2025-04-14 15:20:00|208|207|208|207|209|208|208|207|800
1744644300000|2025-04-14 15:25:00|207|206|207|206|207|206|207|206|14700
1744644900000|2025-04-14 15:35:00|206|205|206|205|207|205|206|205|3500
1744645200000|2025-04-14 15:40:00|205|204|205|204|205|204|205|204|19300
1744645500000|2025-04-14 15:45:00|204|203|203|202|204|203|203|202|10600
1744645800000|2025-04-14 15:50:00|204||203||204||203||1300
1744646100000|2025-04-14 15:55:00|204|203|203|202|204|203|203|202|27300
1744646400000|2025-04-14 16:00:00|204|203|204|203|204|203|203|203|5600
1744646700000|2025-04-14 16:05:00|205|204|203|202|205|204|203|202|3800
1744647000000|2025-04-14 16:10:00|204|203|204|202|204|203|202|201|7000
1744647300000|2025-04-14 16:15:00|203|203|204|203|204|203|203|202|0
1744647600000|2025-04-14 16:20:00|205|204|205|203|205|204|204|203|5900
1744647900000|2025-04-14 16:25:00|204|202|204|202|204|202|204|202|4500
1744648200000|2025-04-14 16:30:00|205|203|205|203|205|204|205|202|3300
1744648500000|2025-04-14 16:35:00|204|204|204|203|204|204|204|203|2800
1744648800000|2025-04-14 16:40:00|205|204|204|203|205|204|204|203|700
1744649100000|2025-04-14 16:45:00|||||||||3200
1744649400000|2025-04-14 16:50:00||202||203||203||202|1500
1744650000000|2025-04-14 17:00:00|205|204|204|203|206|205|204|203|3900
1744650300000|2025-04-14 17:05:00|||||||||700
1744650600000|2025-04-14 17:10:00|205|204|204|203|205|204|204|203|3900
1744650900000|2025-04-14 17:15:00|205|204|205|204|205|204|205|203|300
1744651200000|2025-04-14 17:20:00||203||204||204||203|0
1744651500000|2025-04-14 17:25:00|204|203|204|203|204|203|204|203|5600
1744651800000|2025-04-14 17:30:00|||||||||300
1744652100000|2025-04-14 17:35:00|205|204|204|203|205|204|204|203|400
1744652400000|2025-04-14 17:40:00|205|204|205|204|205|204|205|204|1200
1744653000000|2025-04-14 17:50:00|206|205|206|205|206|205|206|205|700
1744653300000|2025-04-14 17:55:00|||||||||1400
1744653600000|2025-04-14 18:00:00|207|206|207|206|207|206|206|205|600
1744653900000|2025-04-14 18:05:00|206|205|207|206|207|206|206|205|10400
1744654200000|2025-04-14 18:10:00|206|205|206|205|207|206|206|205|2400
1744654500000|2025-04-14 18:15:00|||||||||2000
1744655100000|2025-04-14 18:25:00|207|206|206|205|207|206|206|205|22800
1744655400000|2025-04-14 18:30:00|||||||||1200
1744655700000|2025-04-14 18:35:00|207|206|207|205|207|206|206|205|100
1744656000000|2025-04-14 18:40:00||206||206||206||205|0
1744656300000|2025-04-14 18:45:00|206|205|207|206|207|206|206|205|16700
1744656600000|2025-04-14 18:50:00|206|205|207|206|207|206|206|205|400
1744656900000|2025-04-14 18:55:00|206|205|206|205|207|206|206|205|6100
1744657200000|2025-04-14 19:00:00|207|206|207|206|207|206|207|206|0
1744657800000|2025-04-14 19:10:00|208|207|208|207|208|207|208|207|1100
1744658100000|2025-04-14 19:15:00|207|206|207|206|207|206|207|206|5800
1744658700000|2025-04-14 19:25:00|||||||||500
1744659000000|2025-04-14 19:30:00|206|205|207|206|207|206|206|205|1000
1744659600000|2025-04-14 19:40:00|208|207|208|207|209|208|208|207|23700
1744659900000|2025-04-14 19:45:00|209||208||209||208||3600
1744660200000|2025-04-14 19:50:00|||||||||11500
1744660500000|2025-04-14 19:55:00|207|206|208|207|208|207|207|206|4500
1744723800000|2025-04-15 13:30:00|207|206|208|207|210|208|207|206|5600
1744724100000|2025-04-15 13:35:00|209|206|211|209|211|209|207|206|9000
1744724400000|2025-04-15 13:40:00|210|208|210|208|211|209|209|207|7000
1744724700000|2025-04-15 13:45:00|209|207|209|208|210|209|208|207|5100
1744725000000|2025-04-15 13:50:00|210|207|208|207|210|209|208|207|12000
1744725300000|2025-04-15 13:55:00|209|208|207|206|209|208|207|206|12600
1744725600000|2025-04-15 14:00:00|208|207|207|206|208|207|207|206|8500
1744725900000|2025-04-15 14:05:00|208|207|208|207|208|207|207|206|8800
1744726200000|2025-04-15 14:10:00|207|206|207|206|208|207|207|206|33300
1744726500000|2025-04-15 14:15:00|206|205|203|201|207|206|203|201|23400
1744726800000|2025-04-15 14:20:00|202|202|203|202|203|202|202|202|0
1744727100000|2025-04-15 14:25:00|202|201|202|201|202|201|202|201|11800
1744727400000|2025-04-15 14:30:00|||||||||19600
1744727700000|2025-04-15 14:35:00|201|200|201|200|202|200|201|200|9700
1744728000000|2025-04-15 14:40:00|202|201|203|202|203|202|202|201|13700
1744728300000|2025-04-15 14:45:00|202|201|202|201|203|202|202|201|500
1744728600000|2025-04-15 14:50:00|||||||||300
1744728900000|2025-04-15 14:55:00|||||||||1500
1744729200000|2025-04-15 15:00:00|||||||||200
1744729500000|2025-04-15 15:05:00|||||||||800
1744729800000|2025-04-15 15:10:00|||||||||4200
1744730100000|2025-04-15 15:15:00|203|202|203|202|203|202|203|201|7500
1744730400000|2025-04-15 15:20:00|||||||||1300
1744730700000|2025-04-15 15:25:00|202|201|202|201|202|201|202|201|600
1744731000000|2025-04-15 15:30:00|203||202||203||202||4900
1744731300000|2025-04-15 15:35:00|201|200|202|200|202|200|201|200|29300
1744731600000|2025-04-15 15:40:00|201|201|202|201|202|201|201|201|0
1744732200000|2025-04-15 15:50:00|201|200|202|201|202|201|201|200|18700
1744732500000|2025-04-15 15:55:00|||||||||600
1744732800000|2025-04-15 16:00:00|||||||||3500
1744733100000|2025-04-15 16:05:00|203|202|202|201|203|202|202|201|10200
1744733400000|2025-04-15 16:10:00|203|202|202|201|203|202|202|201|1800
1744733700000|2025-04-15 16:15:00|203|202|202|201|203|202|202|201|3900
1744734000000|2025-04-15 16:20:00|201|200|202|200|202|201|201|200|5500
1744734300000|2025-04-15 16:25:00|201|201|201|200|201|201|201|200|2800
1744734600000|2025-04-15 16:30:00|202||201||202||201||300
1744734900000|2025-04-15 16:35:00|202|201|201|200|202|201|201|200|600
1744735200000|2025-04-15 16:40:00|200|199|201|200|201|200|200|199|9400
1744735500000|2025-04-15 16:45:00|202||201||202||201||100
1744735800000|2025-04-15 16:50:00|202|201|201|200|202|201|201|200|0
1744736100000|2025-04-15 16:55:00|200|199|201|200|201|200|200|199|5400
1744736400000|2025-04-15 17:00:00|200|199|201|200|201|200|200|199|1200
1744737000000|2025-04-15 17:10:00|200|199|201|200|201|200|200|199|5700
1744737300000|2025-04-15 17:15:00|200|199|201|200|201|200|200|199|2100
1744737600000|2025-04-15 17:20:00|200|199|200|198|200|199|199|198|12000
1744737900000|2025-04-15 17:25:00|199|199|200|199|200|199|199|198|4200
1744738200000|2025-04-15 17:30:00|201||200||201||200||2300
1744738500000|2025-04-15 17:35:00|201|200|200|199|201|200|200|199|1500
1744738800000|2025-04-15 17:40:00|201|200|200|199|201|200|200|199|1400
1744739100000|2025-04-15 17:45:00|201|200|200|199|201|200|200|199|3000
1744739400000|2025-04-15 17:50:00|199|198|199|198|199|198|199|198|200
1744740000000|2025-04-15 18:00:00|198|197|198|197|198|197|198|197|1400
1744740300000|2025-04-15 18:05:00|199|198|199|198|199|198|199|198|500
1744740900000|2025-04-15 18:15:00|||||||||100
1744741800000|2025-04-15 18:30:00|200|199|199|198|200|199|199|198|2200
1744742100000|2025-04-15 18:35:00|200|199|200|199|200|199|200|199|2300
1744742400000|2025-04-15 18:40:00|199|198|200|199|200|199|199|198|100
1744742700000|2025-04-15 18:45:00|||||||||1000
1744743300000|2025-04-15 18:55:00|||||||||1600
1744743600000|2025-04-15 19:00:00|||||||||1100
1744743900000|2025-04-15 19:05:00|||||||||3100
1744744200000|2025-04-15 19:10:00|201|200|201|200|201|200|201|200|4200
1744744500000|2025-04-15 19:15:00|||||||||300
1744744800000|2025-04-15 19:20:00|||||||||2500
1744745100000|2025-04-15 19:25:00|200|199|201|200|201|200|200|199|1500
1744745400000|2025-04-15 19:30:00|202|201|201|200|202|201|201|200|2000
1744745700000|2025-04-15 19:35:00|202|201|202|201|202|201|202|201|2000
1744746000000|2025-04-15 19:40:00|||||||||500
1744746300000|2025-04-15 19:45:00|||||||||1600
1744746600000|2025-04-15 19:50:00|203|202|203|202|203|202|203|202|0
1744746900000|2025-04-15 19:55:00|204|203|202|201|204|203|202|201|16400
1744810200000|2025-04-16 13:30:00|201|200|201|199|201|200|199|197|8700
1744810500000|2025-04-16 13:35:00|200|198|202|201|202|201|200|198|6500
1744810800000|2025-04-16 13:40:00|201|200|202|200|202|201|201|200|8300
1744811100000|2025-04-16 13:45:00|201|199|201|200|202|200|200|199|1300
1744811400000|2025-04-16 13:50:00|202|199|200|198|202|200|199|198|3100
1744811700000|2025-04-16 13:55:00|199|199|199|198|200|199|199|198|5500
1744812000000|2025-04-16 14:00:00|200|199|201|200|201|200|200|199|3000
1744812300000|2025-04-16 14:05:00|202|201|202|201|203|202|201|200|21400
1744812600000|2025-04-16 14:10:00||200||201||201||200|400
1744812900000|2025-04-16 14:15:00|201|200|201|200|202|200|201|200|300
1744813200000|2025-04-16 14:20:00|202|201|202|201|203|201|201|200|11000
1744813500000|2025-04-16 14:25:00|203|202|202|201|203|202|201|200|7500
1744814100000|2025-04-16 14:35:00|201|200|201|200|202|200|201|200|1900
1744814400000|2025-04-16 14:40:00|202|201|202|201|202|201|202|200|4900
1744814700000|2025-04-16 14:45:00|203||202||203||202||600
1744815000000|2025-04-16 14:50:00|201|200|202|201|202|201|201|200|200
1744815300000|2025-04-16 14:55:00|201|200|201|200|201|200|201|200|1300
1744815600000|2025-04-16 15:00:00|202|201|201|200|202|201|201|200|1400
1744815900000|2025-04-16 15:05:00|202|201|202|201|202|201|201|200|7200
1744816200000|2025-04-16 15:10:00||200||201||201||200|2800
1744816800000|2025-04-16 15:20:00|203|202|203|202|203|202|203|202|300
1744817100000|2025-04-16 15:25:00|204|203|204|202|204|203|203|202|15500
1744817400000|2025-04-16 15:30:00|203|203|204|203|204|203|203|202|2100
1744817700000|2025-04-16 15:35:00|203|202|202|201|204|203|202|201|2500
1744818300000|2025-04-16 15:45:00|||||||||14800
1744818600000|2025-04-16 15:50:00|201|200|201|200|201|200|201|200|200
1744818900000|2025-04-16 15:55:00|202|201|201|200|202|201|201|200|800
1744819200000|2025-04-16 16:00:00|||||||||1900
1744819500000|2025-04-16 16:05:00|202||201||202||201||300
1744819800000|2025-04-16 16:10:00|202|201|202|201|202|201|202|201|0
1744820400000|2025-04-16 16:20:00|201|200|202|201|202|201|201|200|900
1744821000000|2025-04-16 16:30:00||200||201||201||200|300
1744821300000|2025-04-16 16:35:00|201|200|201|200|201|200|201|200|600
1744821600000|2025-04-16 16:40:00|202|201|202|201|202|201|202|200|1600
1744821900000|2025-04-16 16:45:00||200||201||201||200|0
1744822200000|2025-04-16 16:50:00|203|200|203|202|203|202|202|200|100
1744822500000|2025-04-16 16:55:00|204|203|204|202|204|203|203|202|1800
1744822800000|2025-04-16 17:00:00|203||204||204||203||10300
1744823100000|2025-04-16 17:05:00|205|203|204|203|205|204|204|203|1600
1744823400000|2025-04-16 17:10:00|203|202|203|202|203|202|203|202|3000
1744823700000|2025-04-16 17:15:00|204|203|205|204|205|204|204|203|1800
1744824000000|2025-04-16 17:20:00|204|203|204|202|205|204|204|202|100
1744824300000|2025-04-16 17:25:00||203||203||203||202|500
1744824600000|2025-04-16 17:30:00|203|202|203|202|204|203|203|202|2200
1744824900000|2025-04-16 17:35:00||201||201||202||201|7100
1744825200000|2025-04-16 17:40:00|202|200|202|200|202|201|201|200|500
1744825500000|2025-04-16 17:45:00|201|201|201|199|201|201|201|199|200
1744825800000|2025-04-16 17:50:00|200|200|200|198|201|200|200|198|3500
1744826100000|2025-04-16 17:55:00|199|199|198|197|199|199|198|197|4700
1744826400000|2025-04-16 18:00:00|199||198||199||198||2200
1744826700000|2025-04-16 18:05:00|199|198|199|198|199|198|198|198|1600
1744827000000|2025-04-16 18:10:00|200|197|200|199|200|199|199|197|900
1744827300000|2025-04-16 18:15:00|199|198|200|198|200|198|199|198|3300
1744827600000|2025-04-16 18:20:00||199||199||199||199|5100
1744827900000|2025-04-16 18:25:00|201|198|201|199|201|200|201|198|2500
1744828200000|2025-04-16 18:30:00|200|200|201|200|201|200|200|199|800
1744828500000|2025-04-16 18:35:00|200|199|200|199|201|199|200|199|1700
1744828800000|2025-04-16 18:40:00|199|198|199|198|199|198|199|198|2100
1744829100000|2025-04-16 18:45:00|200|199|199|198|200|199|199|198|800
1744829400000|2025-04-16 18:50:00|||||||||3000
1744829700000|2025-04-16 18:55:00|198|197|198|197|198|197|198|197|7700
1744830000000|2025-04-16 19:00:00|199|198|198|197|199|198|198|197|3600
1744830300000|2025-04-16 19:05:00|||||||||1800
1744830600000|2025-04-16 19:10:00|199|198|199|198|199|198|199|198|4600
1744830900000|2025-04-16 19:15:00|||||||||100
1744831200000|2025-04-16 19:20:00|198|197|198|197|199|197|198|197|1000
1744831500000|2025-04-16 19:25:00|199|198|198|197|199|198|198|197|700
1744831800000|2025-04-16 19:30:00|199|198|199|198|199|198|198|198|7800
1744832100000|2025-04-16 19:35:00|200|199|200|199|200|199|199|198|100
1744832700000|2025-04-16 19:45:00|201|200|201|200|201|200|201|200|700
1744833000000|2025-04-16 19:50:00|||||||||400
1744833300000|2025-04-16 19:55:00|202|201|201|200|202|201|201|200|12000
1744896600000|2025-04-17 13:30:00|204|202|203|201|204|202|202|200|0
1744896900000|2025-04-17 13:35:00||202||201||202||201|0
1744897200000|2025-04-17 13:40:00|202|202|203|201|203|202|202|201|0
1744897500000|2025-04-17 13:45:00|202|202|202|201|203|202|202|201|0
1744897800000|2025-04-17 13:50:00|203|202|201|200|203|202|201|200|0
1744898100000|2025-04-17 13:55:00|200|199|200|199|201|199|200|199|0
1744898400000|2025-04-17 14:00:00|199|198|199|198|200|199|199|198|0
1744898700000|2025-04-17 14:05:00|200|199|199|198|200|199|199|198|0
1744899000000|2025-04-17 14:10:00|198|197|197|196|198|197|197|196|0
1744899300000|2025-04-17 14:15:00|196|195|196|195|196|195|196|195|0
1744899600000|2025-04-17 14:20:00|197|196|196|195|197|196|196|195|0
1744899900000|2025-04-17 14:25:00|197|196|196|195|197|196|196|195|0
1744900200000|2025-04-17 14:30:00|197|196|197|196|197|196|196|195|0
1744900800000|2025-04-17 14:40:00|198|197|198|197|198|197|198|197|0
1744901100000|2025-04-17 14:45:00|199|198|198|197|199|198|198|197|0
1744901700000|2025-04-17 14:55:00|197|196|197|196|197|196|197|196|0
1744902000000|2025-04-17 15:00:00|198|197|198|197|198|197|198|196|0
1744902300000|2025-04-17 15:05:00|199|196|198|197|199|198|198|196|0
1744902600000|2025-04-17 15:10:00|199|198|199|198|199|198|199|198|0
1744902900000|2025-04-17 15:15:00|198|197|199|198|199|198|198|197|0
1744903200000|2025-04-17 15:20:00|200|199|199|198|200|199|199|198|0
1744903500000|2025-04-17 15:25:00|198|197|198|197|198|197|198|197|0
1744903800000|2025-04-17 15:30:00|199|198|200|199|200|199|199|198|0
1744904100000|2025-04-17 15:35:00|199|198|199|198|200|199|199|198|0
1744904700000|2025-04-17 15:45:00|200|199|199|198|200|199|199|198|0
1744905000000|2025-04-17 15:50:00|200|199|199|198|200|199|199|198|0
1744905300000|2025-04-17 15:55:00|200|199|199|198|200|199|199|198|0
1744905600000|2025-04-17 16:00:00|200|199|199|198|200|199|199|198|0
1744905900000|2025-04-17 16:05:00|198|197|201|200|201|200|198|197|0
1744906200000|2025-04-17 16:10:00|200|199|200|199|200|200|200|198|0
1744906500000|2025-04-17 16:15:00|201|200|202|201|202|201|201|200|0
1744906800000|2025-04-17 16:20:00||200||201||201||200|0
1744907700000|2025-04-17 16:35:00|201|200|201|200|201|200|201|200|0
1744908000000|2025-04-17 16:40:00|202|199|201|200|202|200|200|199|0
1744908300000|2025-04-17 16:45:00|202|201|202|201|202|201|202|201|0
1744908900000|2025-04-17 16:55:00|203|202|203|202|203|202|203|202|0
1744909800000|2025-04-17 17:10:00|202|201|203|202|203|202|202|201|0
1744910100000|2025-04-17 17:15:00|202|201|202|201|202|202|202|201|0
1744911000000|2025-04-17 17:30:00|203|202|204|203|204|203|203|202|0
1744911600000|2025-04-17 17:40:00|205|204|205|204|205|204|205|204|0
1744911900000|2025-04-17 17:45:00|206|205|206|205|206|205|206|205|0
1744912800000|2025-04-17 18:00:00|207|206|207|206|207|206|207|206|0
1744913100000|2025-04-17 18:05:00|208||207||208||207||0
1744915500000|2025-04-17 18:45:00|206|205|206|205|207|206|206|205|0
1744915800000|2025-04-17 18:50:00|205|204|206|205|206|205|205|204|0
1744916100000|2025-04-17 18:55:00|205|204|204|203|205|204|204|203|1500
1744916400000|2025-04-17 19:00:00|205|204|205|203|205|204|205|203|400
1744916700000|2025-04-17 19:05:00|204|204|205|204|205|204|204|203|1200
1744917000000|2025-04-17 19:10:00|204|203|204|203|204|203|204|203|3000
1744917300000|2025-04-17 19:15:00|||||||||300
1744917900000|2025-04-17 19:25:00|||||||||12800
1744918200000|2025-04-17 19:30:00|||||||||700
1744918500000|2025-04-17 19:35:00|205|204|206|204|206|205|205|204|3400
1744918800000|2025-04-17 19:40:00|206|205|207|205|207|205|205|203|0
1744919100000|2025-04-17 19:45:00|206|204|206|204|207|205|205|203|0
1744919400000|2025-04-17 19:50:00|205|203|207|205|207|205|205|203|0
1744919700000|2025-04-17 19:55:00|206|204|207|205|207|205|206|204|4500
1745242200000|2025-04-21 13:30:00|209|207|212|210|213|211|209|207|11800
1745242500000|2025-04-21 13:35:00|211|211|211|210|212|211|209|207|9700
1745242800000|2025-04-21 13:40:00|212|211|211|209|212|211|210|209|11500
1745243100000|2025-04-21 13:45:00|210|210|211|210|211|210|210|209|1500
1745243400000|2025-04-21 13:50:00|210|209|209|208|211|210|209|208|4100
1745243700000|2025-04-21 13:55:00|210|209|207|206|210|209|207|206|5900
1745244000000|2025-04-21 14:00:00|208|207|208|207|208|207|207|206|3000
1745244300000|2025-04-21 14:05:00|209|208|209|208|210|209|209|207|4000
1745244600000|2025-04-21 14:10:00|210|209|210|209|211|210|209|208|10100
1745244900000|2025-04-21 14:15:00|209|208|210|209|210|209|209|208|12300
1745245200000|2025-04-21 14:20:00|211|210|214|212|214|212|211|210|9100
1745245500000|2025-04-21 14:25:00|215|213|214|213|215|214|214|212|8100
1745245800000|2025-04-21 14:30:00|213|212|212|210|214|212|211|210|6800
1745246100000|2025-04-21 14:35:00|211|211|212|211|213|212|211|210|3400
1745246400000|2025-04-21 14:40:00|213|212|210|209|213|212|210|209|4500
1745246700000|2025-04-21 14:45:00|211|208|208|207|211|208|208|207|9000
1745247000000|2025-04-21 14:50:00|207|206|208|207|209|207|207|206|13800
1745247300000|2025-04-21 14:55:00|209|208|209|208|209|208|208|207|1100
1745247600000|2025-04-21 15:00:00|210|209|209|208|211|209|209|208|200
1745247900000|2025-04-21 15:05:00|210|209|209|207|210|209|209|207|5600
1745248200000|2025-04-21 15:10:00|208|208|208|207|208|208|208|207|1100
1745248500000|2025-04-21 15:15:00|209|208|210|209|210|209|209|208|3400
1745248800000|2025-04-21 15:20:00|209|208|209|208|210|209|209|208|4000
1745249100000|2025-04-21 15:25:00|208|207|208|207|209|207|208|207|2100
1745249400000|2025-04-21 15:30:00|209|208|208|207|209|208|208|207|6600
1745249700000|2025-04-21 15:35:00|209||208||209||208||200
1745250000000|2025-04-21 15:40:00|||||||||1500
1745250300000|2025-04-21 15:45:00|207|206|208|207|208|207|207|206|9100
1745250600000|2025-04-21 15:50:00|207|206|208|206|208|206|207|206|1600
1745250900000|2025-04-21 15:55:00|207|207|208|206|208|207|207|206|3700
1745251200000|2025-04-21 16:00:00|207|207|208|207|208|207|207|206|1800
1745251500000|2025-04-21 16:05:00||206||207||207||206|2200
1745251800000|2025-04-21 16:10:00|209|208|208|207|209|208|208|207|1500
1745252100000|2025-04-21 16:15:00|209|208|208|207|209|208|208|207|1900
1745252700000|2025-04-21 16:25:00|207|206|207|206|208|206|207|206|1100
1745253000000|2025-04-21 16:30:00|208|207|207|206|208|207|207|206|6100
1745253600000|2025-04-21 16:40:00|206|205|206|205|207|205|206|205|400
1745253900000|2025-04-21 16:45:00|205|204|205|204|205|204|205|203|4300
1745254200000|2025-04-21 16:50:00|204|203|203|202|204|203|203|202|3100
1745254800000|2025-04-21 17:00:00|202|201|202|201|203|202|202|201|13900
1745255100000|2025-04-21 17:05:00|||||||||300
1745255400000|2025-04-21 17:10:00|203|202|203|202|203|202|202|202|1700
1745255700000|2025-04-21 17:15:00|204|203|204|203|204|203|204|203|1000
1745256000000|2025-04-21 17:20:00|203|202|204|203|204|203|203|202|2100
1745256300000|2025-04-21 17:25:00|||||||||400
1745256600000|2025-04-21 17:30:00|203|202|204|202|204|203|203|202|100
1745256900000|2025-04-21 17:35:00|203|203|204|202|204|203|203|202|1400
1745257200000|2025-04-21 17:40:00|203|203|204|203|204|203|203|202|2100
1745257500000|2025-04-21 17:45:00|203|202|203|202|204|203|203|202|1600
1745257800000|2025-04-21 17:50:00|204|203|203|202|204|203|203|202|500
1745258700000|2025-04-21 18:05:00|||||||||1900
1745259000000|2025-04-21 18:10:00|204|203|204|203|204|203|204|203|2200
1745259300000|2025-04-21 18:15:00|203|202|203|202|203|202|203|202|300
1745259600000|2025-04-21 18:20:00|204|203|204|202|204|203|204|202|700
1745259900000|2025-04-21 18:25:00|203|203|204|203|204|203|203|202|1100
1745260200000|2025-04-21 18:30:00|||||||||1800
1745260800000|2025-04-21 18:40:00|||||||||9200
1745261100000|2025-04-21 18:45:00|203|202|204|203|204|203|203|202|1000
1745261400000|2025-04-21 18:50:00|203|202|204|203|204|203|203|202|1400
1745261700000|2025-04-21 18:55:00|203|202|203|202|204|203|203|202|3700
1745262000000|2025-04-21 19:00:00|204|203|204|203|204|203|204|203|1600
1745262300000|2025-04-21 19:05:00|205|204|205|203|205|204|204|203|600
1745262600000|2025-04-21 19:10:00|204||204||205||204||0
1745263200000|2025-04-21 19:20:00|205|204|204|203|205|204|204|203|600
1745263500000|2025-04-21 19:25:00|205||204||205||204||400
1745263800000|2025-04-21 19:30:00|205|204|205|204|205|204|205|204|2100
1745264400000|2025-04-21 19:40:00|204|203|204|203|205|203|204|203|400
1745264700000|2025-04-21 19:45:00|205|204|205|204|205|204|205|204|500
1745265000000|2025-04-21 19:50:00|||||||||6800
1745265300000|2025-04-21 19:55:00|204|203|204|203|204|203|204|203|11500
1745328600000|2025-04-22 13:30:00|212|211|212|211|213|212|210|207|0
1745328900000|2025-04-22 13:35:00|211|210|216|215|218|216|211|210|0
1745329200000|2025-04-22 13:40:00|217|216|218|217|219|218|217|215|0
1745329500000|2025-04-22 13:45:00|219|218|221|219|223|222|219|218|0
1745329800000|2025-04-22 13:50:00|222|220|219|218|222|221|219|218|0
1745330100000|2025-04-22 13:55:00|220|219|221|220|221|220|218|217|0
1745330400000|2025-04-22 14:00:00|222|222|224|223|226|225|222|221|0
1745330700000|2025-04-22 14:05:00|223|222|222|220|223|222|221|220|0
1745331000000|2025-04-22 14:10:00|223|221|224|223|225|223|222|220|0
1745331300000|2025-04-22 14:15:00|225|222|226|225|227|225|224|222|0
1745331600000|2025-04-22 14:20:00|227|224|225|224|227|225|224|222|0
1745331900000|2025-04-22 14:25:00|224|223|225|223|225|224|224|223|0
1745332200000|2025-04-22 14:30:00||224||224||224||224|0
1745332500000|2025-04-22 14:35:00|226|225|227|225|227|225|225|224|0
1745332800000|2025-04-22 14:40:00|226|224|224|223|226|225|223|222|0
1745333100000|2025-04-22 14:45:00|225|224|225|223|226|224|224|223|0
1745333400000|2025-04-22 14:50:00|224|222|224|222|225|223|223|222|0
1745333700000|2025-04-22 14:55:00|225|223|226|224|226|224|224|222|0
1745334000000|2025-04-22 15:00:00|225|225|226|224|226|225|225|224|0
1745334300000|2025-04-22 15:05:00|227|225|227|226|227|226|226|225|0
1745334600000|2025-04-22 15:10:00|228|227|227|226|228|227|227|226|0
1745334900000|2025-04-22 15:15:00|228|227|227|226|228|227|227|226|0
1745335200000|2025-04-22 15:20:00|228|227|228|226|228|227|227|226|0
1745335500000|2025-04-22 15:25:00|227|227|227|225|227|227|226|225|0
1745335800000|2025-04-22 15:30:00|226|226|227|225|227|226|226|225|0
1745336100000|2025-04-22 15:35:00|226|224|225|223|226|225|225|223|0
1745336400000|2025-04-22 15:40:00|226|224|226|224|226|225|225|223|600
1745336700000|2025-04-22 15:45:00|225|225|227|225|227|226|225|224|15600
1745337000000|2025-04-22 15:50:00|226|226|227|225|228|227|226|225|5400
1745337300000|2025-04-22 15:55:00|226|226|227|226|227|226|226|225|600
1745337600000|2025-04-22 16:00:00|228|227|228|227|228|227|228|226|7400
1745337900000|2025-04-22 16:05:00|227|226|227|226|227|227|227|226|15000
1745338200000|2025-04-22 16:10:00|228|227|227|226|228|227|227|226|2900
1745338500000|2025-04-22 16:15:00|228|227|227|226|228|227|227|226|13900
1745338800000|2025-04-22 16:20:00|||||||||100
1745339100000|2025-04-22 16:25:00||225||225||226||225|2100
1745339400000|2025-04-22 16:30:00|226|226|226|225|227|226|226|225|1900
1745339700000|2025-04-22 16:35:00|225|224|226|224|226|225|225|224|5200
1745340000000|2025-04-22 16:40:00|225|225|226|225|226|225|225|224|6500
1745340300000|2025-04-22 16:45:00|225|224|226|225|226|225|225|224|2800
1745340600000|2025-04-22 16:50:00|225|224|225|224|225|225|225|224|500
1745340900000|2025-04-22 16:55:00|224|223|225|223|225|224|224|223|2100
1745341200000|2025-04-22 17:00:00|226|224|226|224|226|224|225|224|600
1745341500000|2025-04-22 17:05:00|225||225||226||225||400
1745341800000|2025-04-22 17:10:00|224|223|225|223|225|224|224|223|100
1745342100000|2025-04-22 17:15:00|224|222|224|223|225|223|223|222|12800
1745342400000|2025-04-22 17:20:00|223|222|223|221|223|222|222|221|9300
1745342700000|2025-04-22 17:25:00|222|222|223|221|225|223|222|221|6700
1745343000000|2025-04-22 17:30:00|222|222|224|222|224|223|222|221|3600
1745343300000|2025-04-22 17:35:00|225|223|226|224|226|224|224|223|7000
1745343600000|2025-04-22 17:40:00|225|225|225|224|225|225|225|224|100
1745343900000|2025-04-22 17:45:00|||||||||200
1745344200000|2025-04-22 17:50:00|224|223|224|223|225|224|223|222|14200
1745344500000|2025-04-22 17:55:00|223|222|224|223|224|223|223|222|100
1745344800000|2025-04-22 18:00:00|||||||||300
1745345100000|2025-04-22 18:05:00|225|224|226|224|226|225|225|223|9300
1745345400000|2025-04-22 18:10:00|225|223|225|224|225|224|225|223|6800
1745345700000|2025-04-22 18:15:00|||||||||300
1745346000000|2025-04-22 18:20:00||223||224||224||223|1300
1745346300000|2025-04-22 18:25:00|||||||||3800
1745347200000|2025-04-22 18:40:00|||||||||200
1745347500000|2025-04-22 18:45:00|224|223|224|223|224|223|224|223|1600
1745347800000|2025-04-22 18:50:00|225|224|225|224|225|224|225|223|800
1745348100000|2025-04-22 18:55:00|||||||||2800
1745348400000|2025-04-22 19:00:00|||||||||100
1745348700000|2025-04-22 19:05:00|224|223|224|223|224|223|223|222|8200
1745349000000|2025-04-22 19:10:00|223|222|223|222|224|222|223|222|300
1745349300000|2025-04-22 19:15:00|||||||||500
1745349600000|2025-04-22 19:20:00|||||||||200
1745349900000|2025-04-22 19:25:00|224|223|224|223|224|223|223|222|1100
1745350200000|2025-04-22 19:30:00|223|222|224|223|224|223|223|222|2400
1745350500000|2025-04-22 19:35:00|223|222|222|221|224|223|222|221|6000
1745350800000|2025-04-22 19:40:00|223|222|224|223|224|223|223|221|700
1745351100000|2025-04-22 19:45:00||222||223||223||222|900
1745351400000|2025-04-22 19:50:00|223|222|223|222|223|222|222|221|7900
1745351700000|2025-04-22 19:55:00|224|223|223|222|224|223|223|222|11000
1745415000000|2025-04-23 13:30:00|233|232|232|230|239|235|232|230|18200
1745415300000|2025-04-23 13:35:00|231|229|232|231|233|232|229|227|12200
1745415600000|2025-04-23 13:40:00|231|230|233|232|233|232|230|229|22100
1745415900000|2025-04-23 13:45:00|234|231|235|234|236|234|233|231|13800
1745416200000|2025-04-23 13:50:00|236|235|235|234|237|236|235|234|18200
1745416500000|2025-04-23 13:55:00|234|233|232|231|234|233|232|231|3200
1745416800000|2025-04-23 14:00:00|233|232|237|236|237|236|232|231|22300
1745417100000|2025-04-23 14:05:00|236|235|236|234|237|236|236|234|11600
1745417400000|2025-04-23 14:10:00|235|235|236|235|237|235|235|235|900
1745417700000|2025-04-23 14:15:00|235|234|234|233|236|235|234|232|15800
1745418000000|2025-04-23 14:20:00|233|232|236|235|237|236|233|232|24800
1745418300000|2025-04-23 14:25:00|237|236|236|234|237|236|235|234|1800
1745418600000|2025-04-23 14:30:00|235|235|236|235|236|235|235|234|500
1745418900000|2025-04-23 14:35:00|235|234|235|234|235|234|235|234|1500
1745419200000|2025-04-23 14:40:00|234|233|238|237|238|237|234|233|16000
1745419500000|2025-04-23 14:45:00|237|236|236|235|237|237|236|235|2200
1745419800000|2025-04-23 14:50:00|235|234|236|234|236|235|235|234|6800
1745420100000|2025-04-23 14:55:00|235|235|235|234|236|235|235|234|3400
1745420400000|2025-04-23 15:00:00|236|235|236|235|237|236|235|234|5800
1745420700000|2025-04-23 15:05:00|237|236|236|235|237|236|236|235|2900
1745421000000|2025-04-23 15:10:00|235|234|235|234|236|235|235|234|1800
1745421300000|2025-04-23 15:15:00|234|233|234|232|234|233|233|232|11200
1745421600000|2025-04-23 15:20:00|233|231|232|231|233|232|231|230|8700
1745421900000|2025-04-23 15:25:00|231|230|230|229|231|230|229|228|28900
1745422200000|2025-04-23 15:30:00|231|230|232|231|232|231|231|230|18400
1745422500000|2025-04-23 15:35:00|233|232|234|233|235|233|232|231|4700
1745422800000|2025-04-23 15:40:00|235|234|234|233|235|234|234|233|1000
1745423100000|2025-04-23 15:45:00|233|232|232|231|234|232|232|231|6900
1745423400000|2025-04-23 15:50:00|233|232|234|232|234|233|232|232|400
1745423700000|2025-04-23 15:55:00|235|233|235|234|235|234|235|233|6900
1745424000000|2025-04-23 16:00:00|236|235|236|235|236|235|235|234|24900
1745424300000|2025-04-23 16:05:00|235|234|235|234|236|234|235|234|1500
1745424600000|2025-04-23 16:10:00|236|235|235|234|236|235|235|234|2900
1745424900000|2025-04-23 16:15:00|234|233|235|233|235|233|234|233|100
1745425200000|2025-04-23 16:20:00|234||234||235||234||500
1745425500000|2025-04-23 16:25:00|233|232|235|234|235|234|233|232|7400
1745425800000|2025-04-23 16:30:00|234|233|234|233|235|234|234|233|3000
1745426100000|2025-04-23 16:35:00|235|234|236|235|236|235|235|234|5500
1745426400000|2025-04-23 16:40:00|235|234|236|234|236|235|235|234|13000
1745426700000|2025-04-23 16:45:00||235||235||235||234|500
1745427000000|2025-04-23 16:50:00|237|236|237|236|238|237|236|235|9500
1745427300000|2025-04-23 16:55:00|238|237|239|237|239|238|238|237|7700
1745427600000|2025-04-23 17:00:00|238|236|238|237|238|237|237|235|12500
1745427900000|2025-04-23 17:05:00|239|238|239|238|240|238|239|238|2200
1745428500000|2025-04-23 17:15:00|||||||||1300
1745428800000|2025-04-23 17:20:00|238|237|238|237|238|237|238|237|1300
1745429100000|2025-04-23 17:25:00|237|236|237|236|238|237|237|236|4800
1745429400000|2025-04-23 17:30:00|238|237|237|236|238|237|237|236|1100
1745429700000|2025-04-23 17:35:00|236|235|236|235|236|236|236|235|100
1745430000000|2025-04-23 17:40:00|237|236|237|236|237|236|237|235|600
1745430300000|2025-04-23 17:45:00|||||||||100
1745430600000|2025-04-23 17:50:00|238|237|238|237|238|237|238|237|9300
1745431200000|2025-04-23 18:00:00|239||239||239||239||800
1745431500000|2025-04-23 18:05:00||238||238||238||238|100
1745431800000|2025-04-23 18:10:00|240|239|240|239|241|240|239|238|7300
1745432100000|2025-04-23 18:15:00|241|240|240|239|241|240|240|238|3600
1745432400000|2025-04-23 18:20:00|239|238|239|238|240|239|239|238|100
1745432700000|2025-04-23 18:25:00|238|237|238|236|239|237|237|236|500
1745433000000|2025-04-23 18:30:00|237|237|237|236|238|237|237|236|0
1745433300000|2025-04-23 18:35:00|238|237|237|236|238|237|237|236|0
1745433600000|2025-04-23 18:40:00|236|235|236|235|237|235|236|235|200
1745433900000|2025-04-23 18:45:00|237|236|236|235|237|236|236|235|2500
1745434200000|2025-04-23 18:50:00|235|234|235|234|236|234|234|233|5800
1745434500000|2025-04-23 18:55:00|234|233|235|234|236|234|234|233|1700
1745434800000|2025-04-23 19:00:00|234|233|234|233|234|233|234|233|100
1745435100000|2025-04-23 19:05:00|235|234|235|233|235|234|234|233|300
1745435400000|2025-04-23 19:10:00|234|234|234|233|235|234|234|233|4100
1745435700000|2025-04-23 19:15:00|235||234||235||234||2000
1745436000000|2025-04-23 19:20:00|233|232|233|232|234|232|233|232|6100
1745436300000|2025-04-23 19:25:00|234|233|233|232|234|233|233|232|200
1745436600000|2025-04-23 19:30:00|234|233|234|233|234|233|233|232|6300
1745436900000|2025-04-23 19:35:00|233|232|234|233|234|233|233|232|100
1745437500000|2025-04-23 19:45:00|235|234|235|234|235|234|235|234|6200
1745437800000|2025-04-23 19:50:00|||||||||2900
1745438100000|2025-04-23 19:55:00|236|235|236|234|236|235|235|234|7500
1745501400000|2025-04-24 13:30:00|235|235|236|235|237|236|235|234|5200
1745501700000|2025-04-24 13:35:00|237|234|238|236|238|237|237|234|10900
1745502000000|2025-04-24 13:40:00|237|237|238|236|239|237|237|236|9700
1745502300000|2025-04-24 13:45:00|237|235|236|234|238|235|235|234|9500
1745502600000|2025-04-24 13:50:00|235||235||236||235||600
1745502900000|2025-04-24 13:55:00|234|232|234|233|235|233|233|232|12000
1745503200000|2025-04-24 14:00:00|235|234|236|235|237|236|234|233|10500
1745503500000|2025-04-24 14:05:00|237|236|237|236|237|236|236|235|2600
1745503800000|2025-04-24 14:10:00|236|235|235|234|236|235|234|233|9600
1745504100000|2025-04-24 14:15:00|234|233|234|233|235|234|234|233|2700
1745504400000|2025-04-24 14:20:00|233|232|234|232|234|233|233|232|2700
1745504700000|2025-04-24 14:25:00|233|233|233|232|234|233|233|232|10500
1745505000000|2025-04-24 14:30:00|232|231|233|232|233|232|232|231|16500
1745505300000|2025-04-24 14:35:00|234|231|233|232|234|233|233|231|3400
1745505600000|2025-04-24 14:40:00|234|233|234|233|235|234|233|232|600
1745505900000|2025-04-24 14:45:00|233|232|234|233|234|233|233|232|0
1745506200000|2025-04-24 14:50:00|235|234|235|234|235|234|234|233|3600
1745506500000|2025-04-24 14:55:00|234|233|234|233|234|234|234|233|1000
1745507100000|2025-04-24 15:05:00|235|234|235|234|235|234|235|233|3100
1745507400000|2025-04-24 15:10:00|234|233|235|233|235|234|234|233|4900
1745507700000|2025-04-24 15:15:00|236|234|235|234|236|235|235|234|6200
1745508000000|2025-04-24 15:20:00|234|233|235|233|235|234|234|233|20000
1745508300000|2025-04-24 15:25:00|234||235||235||234||400
1745508600000|2025-04-24 15:30:00|234|234|235|234|235|234|234|233|1500
1745508900000|2025-04-24 15:35:00||233||234||234||233|3200
1745509200000|2025-04-24 15:40:00|||||||||3100
1745509500000|2025-04-24 15:45:00|236|235|237|236|237|236|236|235|9400
1745509800000|2025-04-24 15:50:00|238|235|237|236|238|237|237|235|5000
1745510100000|2025-04-24 15:55:00|238|237|237|236|238|237|237|235|2800
1745510400000|2025-04-24 16:00:00|||||||||100
1745510700000|2025-04-24 16:05:00|238||237||238||237||100
1745511000000|2025-04-24 16:10:00|238|237|238|237|238|237|237|236|1200
1745511300000|2025-04-24 16:15:00|239|238|239|238|239|238|238|237|2000
1745511600000|2025-04-24 16:20:00|238|237|238|237|238|238|238|237|0
1745511900000|2025-04-24 16:25:00|237|236|237|236|237|237|237|235|2500
1745512200000|2025-04-24 16:30:00|238|237|238|236|238|237|237|236|3000
1745512500000|2025-04-24 16:35:00|237|237|237|236|238|237|237|236|0
1745512800000|2025-04-24 16:40:00|238||238||238||237||1300
1745513100000|2025-04-24 16:45:00|237|237|237|236|237|237|237|236|1800
1745513400000|2025-04-24 16:50:00|||||||||3700
1745513700000|2025-04-24 16:55:00|238|237|237|236|238|237|237|236|7600
1745514000000|2025-04-24 17:00:00|238|237|238|237|238|237|238|237|1100
1745514600000|2025-04-24 17:10:00|237|236|237|236|237|237|237|236|100
1745514900000|2025-04-24 17:15:00|236|235|236|235|237|236|236|235|1700
1745515200000|2025-04-24 17:20:00|235|234|235|234|236|234|235|234|1900
1745515500000|2025-04-24 17:25:00|236|235|236|235|236|235|236|234|400
1745515800000|2025-04-24 17:30:00|237|236|236|235|237|236|236|235|1000
1745516100000|2025-04-24 17:35:00|237||236||237||236||2000
1745516400000|2025-04-24 17:40:00|237||236||237||236||0
1745516700000|2025-04-24 17:45:00|235|234|235|234|236|235|235|234|14100
1745517300000|2025-04-24 17:55:00|236|235|236|235|236|235|235|234|3600
1745517900000|2025-04-24 18:05:00|237|236|237|236|238|237|236|235|3000
1745518200000|2025-04-24 18:10:00|238|237|240|239|240|239|238|237|21200
1745518500000|2025-04-24 18:15:00|239|238|239|238|240|239|239|238|11700
1745519100000|2025-04-24 18:25:00|||||||||100
1745519400000|2025-04-24 18:30:00|238|237|238|237|238|237|238|236|1300
1745519700000|2025-04-24 18:35:00|||||||||200
1745520600000|2025-04-24 18:50:00|239|238|239|238|239|238|239|238|2000
1745520900000|2025-04-24 18:55:00|||||||||2400
1745521500000|2025-04-24 19:05:00|238|237|239|238|239|238|238|237|9200
1745521800000|2025-04-24 19:10:00|238|237|238|237|239|237|238|237|100
1745522100000|2025-04-24 19:15:00|239|238|238|237|239|238|238|237|400
1745522400000|2025-04-24 19:20:00|239|238|238|237|239|238|238|237|4500
1745522700000|2025-04-24 19:25:00|||||||||2700
1745523000000|2025-04-24 19:30:00|||||||||2900
1745523300000|2025-04-24 19:35:00|||||||||3900
1745523900000|2025-04-24 19:45:00|239|238|238|237|239|238|238|237|1400
1745524200000|2025-04-24 19:50:00|239|238|239|238|239|238|239|238|1400
1745524500000|2025-04-24 19:55:00|||||||||3000
1745587800000|2025-04-25 13:30:00|244|242|240|239|244|242|238|237|6000
1745588100000|2025-04-25 13:35:00|239|238|241|240|242|241|239|238|11400
1745588400000|2025-04-25 13:40:00|242||241||242||241||500
1745588700000|2025-04-25 13:45:00|242|241|241|240|242|241|241|240|1900
1745589000000|2025-04-25 13:50:00|240|239|240|239|241|240|239|238|3200
1745589300000|2025-04-25 13:55:00|241|240|242|240|242|241|241|239|1600
1745589600000|2025-04-25 14:00:00|243|241|242|241|243|241|242|240|1100
1745589900000|2025-04-25 14:05:00|241|240|243|242|243|242|241|240|5500
1745590200000|2025-04-25 14:10:00|242|241|244|243|244|243|242|241|7800
1745590500000|2025-04-25 14:15:00|243|242|243|242|244|243|243|241|6400
1745590800000|2025-04-25 14:20:00|244|243|244|243|244|243|242|241|12300
1745591100000|2025-04-25 14:25:00|243|242|242|241|244|242|241|240|10100
1745591400000|2025-04-25 14:30:00|243|242|243|242|243|242|242|241|2000
1745591700000|2025-04-25 14:35:00|242|241|242|241|243|242|242|241|1800
1745592000000|2025-04-25 14:40:00|243|242|242|241|243|242|242|240|1900
1745592300000|2025-04-25 14:45:00|243|242|243|242|243|242|243|242|800
1745592600000|2025-04-25 14:50:00|244|243|244|242|244|243|244|242|400
1745592900000|2025-04-25 14:55:00|245|243|245|244|245|244|244|242|1800
1745593200000|2025-04-25 15:00:00|244|243|245|244|245|244|244|243|3200
1745593500000|2025-04-25 15:05:00|246|243|246|245|246|245|245|243|1600
1745593800000|2025-04-25 15:10:00|245|244|247|246|247|246|245|244|7000
1745594100000|2025-04-25 15:15:00|246|245|246|245|247|245|246|245|3100
1745594400000|2025-04-25 15:20:00|245|244|246|245|246|245|245|244|23000
1745594700000|2025-04-25 15:25:00|247||246||247||246||6400
1745595000000|2025-04-25 15:30:00|245|244|245|244|246|244|245|243|11600
1745595300000|2025-04-25 15:35:00|244|243|244|243|245|244|243|242|5500
1745595600000|2025-04-25 15:40:00|243|242|244|243|245|243|243|242|4200
1745595900000|2025-04-25 15:45:00|245|244|245|244|245|244|244|244|2900
1745596200000|2025-04-25 15:50:00|246|245|246|245|246|245|245|245|2800
1745596500000|2025-04-25 15:55:00||244||244||244||244|4600
1745596800000|2025-04-25 16:00:00|245|245|244|243|245|245|244|243|12300
1745597100000|2025-04-25 16:05:00|245||244||245||244||600
1745597400000|2025-04-25 16:10:00|245|244|244|243|245|244|244|243|6200
1745597700000|2025-04-25 16:15:00|245|244|245|244|245|244|244|243|200
1745598000000|2025-04-25 16:20:00||243||244||244||243|0
1745598300000|2025-04-25 16:25:00|246|245|246|245|246|245|246|244|7200
1745598600000|2025-04-25 16:30:00|245|244|246|245|246|245|245|244|2900
1745598900000|2025-04-25 16:35:00|247|246|248|246|248|247|247|246|7900
1745599200000|2025-04-25 16:40:00||247||247||247||246|5900
1745599500000|2025-04-25 16:45:00|249|248|248|247|249|248|248|247|6700
1745599800000|2025-04-25 16:50:00|249|248|249|248|249|248|249|248|1500
1745600100000|2025-04-25 16:55:00|248|247|248|247|249|248|248|247|12000
1745600400000|2025-04-25 17:00:00|249|248|249|247|249|248|248|247|1800
1745600700000|2025-04-25 17:05:00|248|248|248|247|249|248|248|247|3500
1745601000000|2025-04-25 17:10:00|249|248|248|247|249|248|248|247|600
1745601300000|2025-04-25 17:15:00|249|248|249|248|249|248|248|247|400
1745601600000|2025-04-25 17:20:00|248|247|249|248|249|248|248|247|900
1745601900000|2025-04-25 17:25:00|||||||||4400
1745602200000|2025-04-25 17:30:00|248|247|248|247|249|248|248|247|4300
1745602500000|2025-04-25 17:35:00|249|246|246|245|249|246|246|245|34800
1745602800000|2025-04-25 17:40:00|247|246|246|245|247|246|246|245|6200
1745603100000|2025-04-25 17:45:00|247|244|246|244|247|245|245|244|3300
1745603400000|2025-04-25 17:50:00|245|245|246|245|246|245|245|244|3200
1745603700000|2025-04-25 17:55:00|245|244|246|245|246|245|245|244|4500
1745604000000|2025-04-25 18:00:00|247|246|248|247|249|248|247|246|19400
1745604300000|2025-04-25 18:05:00|249|248|250|248|250|249|249|247|7600
1745604600000|2025-04-25 18:10:00|249|249|250|249|250|249|249|248|5200
1745604900000|2025-04-25 18:15:00|||||||||6000
1745605200000|2025-04-25 18:20:00|||||||||300
1745605500000|2025-04-25 18:25:00|249|248|250|249|250|249|249|248|3600
1745605800000|2025-04-25 18:30:00|249|248|249|248|249|248|249|248|0
1745606100000|2025-04-25 18:35:00|250||249||250||249||100
1745606400000|2025-04-25 18:40:00|||||||||800
1745606700000|2025-04-25 18:45:00|250|249|249|248|250|249|249|248|4300
1745607000000|2025-04-25 18:50:00|||||||||100
1745607300000|2025-04-25 18:55:00|248|247|248|247|249|248|248|247|3100
1745607600000|2025-04-25 19:00:00|||||||||100
1745607900000|2025-04-25 19:05:00|247|246|248|246|248|247|247|246|1100
1745608200000|2025-04-25 19:10:00|247|247|247|246|248|247|247|246|100
1745608500000|2025-04-25 19:15:00|248|247|247|246|248|247|247|246|12300
1745608800000|2025-04-25 19:20:00|||||||||200
1745609100000|2025-04-25 19:25:00|||||||||600
1745609400000|2025-04-25 19:30:00|248|247|248|247|248|247|247|247|8700
1745609700000|2025-04-25 19:35:00|||||||||10200
1745610000000|2025-04-25 19:40:00|||||||||10600
1745610300000|2025-04-25 19:45:00|||||||||9200
1745610600000|2025-04-25 19:50:00|||||||||7200
1745610900000|2025-04-25 19:55:00|||||||||7100
1745847000000|2025-04-28 13:30:00|254|251|247|246|254|251|247|245|7600
1745847300000|2025-04-28 13:35:00|248|247|245|243|249|247|245|243|16200
1745847600000|2025-04-28 13:40:00|246|244|248|247|248|247|245|243|3300
1745847900000|2025-04-28 13:45:00|247|246|246|245|247|246|246|244|9000
1745848200000|2025-04-28 13:50:00|245|244|240|239|246|244|240|238|12300
1745848500000|2025-04-28 13:55:00|241|238|237|236|241|239|237|236|2900
1745848800000|2025-04-28 14:00:00|238|237|241|239|241|240|237|237|1800
1745849100000|2025-04-28 14:05:00|240|240|241|239|241|240|240|238|12000
1745849400000|2025-04-28 14:10:00||240||240||240||240|3700
1745849700000|2025-04-28 14:15:00|242|241|243|242|243|242|242|240|3200
1745850000000|2025-04-28 14:20:00|244|243|245|243|245|244|244|243|5400
1745850300000|2025-04-28 14:25:00|244|244|245|243|245|244|244|243|1000
1745850600000|2025-04-28 14:30:00|244|244|245|243|245|244|244|243|0
1745851200000|2025-04-28 14:40:00|244||245||245||244||1700
1745851500000|2025-04-28 14:45:00|246|244|245|244|246|245|245|243|11000
1745851800000|2025-04-28 14:50:00|243|243|242|240|243|243|242|240|6300
1745852100000|2025-04-28 14:55:00||241||240||241||240|1200
1745852400000|2025-04-28 15:00:00|241|241|241|240|241|241|241|240|100
1745852700000|2025-04-28 15:05:00|240|239|239|238|241|239|239|238|20100
1745853000000|2025-04-28 15:10:00|238|237|239|238|240|239|238|237|7400
1745853300000|2025-04-28 15:15:00|238|237|238|237|239|238|238|237|6400
1745853600000|2025-04-28 15:20:00|239|236|237|235|239|236|236|235|1800
1745853900000|2025-04-28 15:25:00|236|234|235|234|237|234|235|234|2500
1745854200000|2025-04-28 15:30:00|236|235|237|236|238|236|236|235|2900
1745854500000|2025-04-28 15:35:00|238|235|237|236|238|237|237|235|6100
1745854800000|2025-04-28 15:40:00|236|235|235|234|237|236|235|234|2300
1745855100000|2025-04-28 15:45:00|236|233|234|233|236|233|234|233|1300
1745855400000|2025-04-28 15:50:00|233|232|235|233|235|234|233|232|7400
1745855700000|2025-04-28 15:55:00|234|234|235|233|235|234|234|233|400
1745856000000|2025-04-28 16:00:00|234|232|233|231|235|232|233|231|7800
1745856300000|2025-04-28 16:05:00|232|232|233|231|233|232|232|231|0
1745856600000|2025-04-28 16:10:00|232||232||233||232||600
1745856900000|2025-04-28 16:15:00|233|232|233|231|233|232|232|231|100
1745857200000|2025-04-28 16:20:00|232|232|233|231|233|232|232|231|4500
1745857500000|2025-04-28 16:25:00|232||232||232||232||0
1745857800000|2025-04-28 16:30:00|233|232|233|231|233|232|233|231|3000
1745858100000|2025-04-28 16:35:00|232|232|232|231|233|232|231|230|3500
1745858400000|2025-04-28 16:40:00|||||||||100
1745859000000|2025-04-28 16:50:00|231|230|231|230|231|230|231|230|2500
1745859300000|2025-04-28 16:55:00|230|229|230|229|230|229|230|229|1900
1745859600000|2025-04-28 17:00:00|231|230|231|230|231|230|231|229|3300
1745859900000|2025-04-28 17:05:00|232|231|231|230|232|231|231|230|2200
1745860200000|2025-04-28 17:10:00|230|229|230|229|231|229|230|229|1500
1745860500000|2025-04-28 17:15:00|231|230|231|230|231|230|230|229|300
1745860800000|2025-04-28 17:20:00|230|229|230|229|231|229|230|229|2500
1745861100000|2025-04-28 17:25:00|231|230|230|229|231|230|230|229|7200
1745861400000|2025-04-28 17:30:00|||||||||1300
1745861700000|2025-04-28 17:35:00|231|230|231|230|231|230|230|230|200
1745862000000|2025-04-28 17:40:00|230|229|231|230|231|230|230|229|600
1745862300000|2025-04-28 17:45:00|232|231|232|231|232|231|231|230|3200
1745862600000|2025-04-28 17:50:00|||||||||1800
1745862900000|2025-04-28 17:55:00|233|232|232|231|233|232|232|231|12500
1745863200000|2025-04-28 18:00:00|233|232|232|231|233|232|232|231|300
1745863500000|2025-04-28 18:05:00|233|232|233|232|233|232|233|232|3500
1745863800000|2025-04-28 18:10:00|||||||||500
1745864100000|2025-04-28 18:15:00|234|233|234|233|234|233|233|232|3200
1745864400000|2025-04-28 18:20:00||232||233||233||232|0
1745864700000|2025-04-28 18:25:00|235|234|235|233|235|234|234|233|7400
1745865000000|2025-04-28 18:30:00|234|234|235|234|235|234|234|233|0
1745865300000|2025-04-28 18:35:00|236|233|235|234|236|235|235|233|1800
1745865600000|2025-04-28 18:40:00|236|235|235|234|236|235|235|234|2500
1745865900000|2025-04-28 18:45:00|236|235|235|234|236|235|235|234|2000
1745866200000|2025-04-28 18:50:00|236|235|235|234|236|235|235|234|300
1745866500000|2025-04-28 18:55:00|236|235|236|235|236|235|235|234|900
1745866800000|2025-04-28 19:00:00|237|236|237|236|237|236|236|236|10900
1745867100000|2025-04-28 19:05:00|236|235|236|235|236|235|236|235|1800
1745867700000|2025-04-28 19:15:00|237|236|237|236|237|236|237|236|2100
1745868000000|2025-04-28 19:20:00|238|237|238|237|238|237|238|236|7300
1745868300000|2025-04-28 19:25:00|237|236|238|237|238|237|237|236|0
1745868600000|2025-04-28 19:30:00|239|238|239|238|239|238|238|237|4900
1745868900000|2025-04-28 19:35:00|238|237|239|237|239|238|238|237|5300
1745869200000|2025-04-28 19:40:00|240|238|241|240|242|240|240|238|21600
1745869500000|2025-04-28 19:45:00|242|241|242|241|242|241|241|240|12600
1745869800000|2025-04-28 19:50:00|241|240|243|242|243|242|241|240|14300
1745870100000|2025-04-28 19:55:00|242|241|243|242|243|242|242|241|32200
1745933400000|2025-04-29 13:30:00|242|240|240|238|244|242|240|237|1100
1745933700000|2025-04-29 13:35:00|241|239|238|236|241|239|238|236|4200
1745934000000|2025-04-29 13:40:00|237|237|241|239|241|239|237|236|100
1745934300000|2025-04-29 13:45:00|240|238|239|238|241|239|239|238|400
1745934600000|2025-04-29 13:50:00|240|239|240|239|240|239|239|238|0
1745934900000|2025-04-29 13:55:00|239|238|240|238|240|239|239|238|1000
1745935200000|2025-04-29 14:00:00|239|237|241|240|242|240|239|237|100
1745935500000|2025-04-29 14:05:00|240|239|241|240|241|240|240|239|10800
1745935800000|2025-04-29 14:10:00|242|241|242|241|242|241|241|239|7500
1745936100000|2025-04-29 14:15:00|241|240|243|242|244|243|241|240|5200
1745936400000|2025-04-29 14:20:00|242|241|241|240|242|241|241|240|2300
1745936700000|2025-04-29 14:25:00|242|241|242|241|242|241|241|240|6900
1745937000000|2025-04-29 14:30:00|243|242|243|242|243|242|242|241|1100
1745937300000|2025-04-29 14:35:00|244|243|247|245|247|246|244|243|12400
1745937600000|2025-04-29 14:40:00|246|244|245|244|246|244|245|243|900
1745937900000|2025-04-29 14:45:00|244|243|244|243|245|244|244|243|0
1745938200000|2025-04-29 14:50:00|243|242|244|243|244|243|243|242|4300
1745938500000|2025-04-29 14:55:00|243|242|243|242|243|242|243|242|600
1745938800000|2025-04-29 15:00:00|244|241|242|241|244|242|242|241|200
1745939100000|2025-04-29 15:05:00|243|240|242|240|243|240|241|240|600
1745939400000|2025-04-29 15:10:00|241|239|239|238|242|239|239|238|800
1745939700000|2025-04-29 15:15:00|240|239|239|238|240|239|239|238|200
1745940000000|2025-04-29 15:20:00|238|237|238|236|238|237|237|236|7300
1745940300000|2025-04-29 15:25:00|237|237|239|237|239|237|237|236|500
1745940600000|2025-04-29 15:30:00|238||238||239||238||2700
1745940900000|2025-04-29 15:35:00|239|238|241|239|241|239|239|238|0
1745941200000|2025-04-29 15:40:00|240|240|240|239|241|240|240|239|700
1745941800000|2025-04-29 15:50:00|239|238|240|238|240|239|239|238|1100
1745942100000|2025-04-29 15:55:00|239||239||240||239||0
1745942400000|2025-04-29 16:00:00|240|239|240|239|240|239|239|238|0
1745942700000|2025-04-29 16:05:00|||||||||200
1745943000000|2025-04-29 16:10:00|241||240||241||240||2200
1745943600000|2025-04-29 16:20:00|241|240|241|240|241|240|240|239|0
1745943900000|2025-04-29 16:25:00|||||||||600
1745944200000|2025-04-29 16:30:00|242|241|242|241|242|241|241|241|600
1745944500000|2025-04-29 16:35:00|243|242|242|241|243|242|242|241|5000
1745944800000|2025-04-29 16:40:00|243|242|244|243|244|243|243|242|4400
1745945100000|2025-04-29 16:45:00|243|242|242|241|244|242|242|241|1800
1745945400000|2025-04-29 16:50:00|241|240|241|240|241|241|241|240|2000
1745945700000|2025-04-29 16:55:00|240|239|239|238|240|239|238|237|10300
1745946000000|2025-04-29 17:00:00|240|237|239|238|240|238|239|237|1200
1745946300000|2025-04-29 17:05:00|240||239||240||239||200
1745946600000|2025-04-29 17:10:00|240||239||240||239||2300
1745946900000|2025-04-29 17:15:00|240|239|242|241|242|241|239|238|200
1745947200000|2025-04-29 17:20:00|243|242|243|241|243|242|242|241|900
1745947500000|2025-04-29 17:25:00|242|242|242|241|243|242|242|241|1600
1745947800000|2025-04-29 17:30:00|243|240|242|240|243|241|242|240|600
1745948100000|2025-04-29 17:35:00|241|241|243|241|243|241|241|241|400
1745948400000|2025-04-29 17:40:00|242|242|243|241|243|242|242|241|0
1745948700000|2025-04-29 17:45:00|242|242|243|242|244|243|242|242|7300
1745949000000|2025-04-29 17:50:00|||||||||600
1745949900000|2025-04-29 18:05:00|||||||||500
1745950200000|2025-04-29 18:10:00|242|241|242|241|243|242|242|241|1400
1745950500000|2025-04-29 18:15:00|243|242|243|241|243|242|243|241|0
1745950800000|2025-04-29 18:20:00|242|242|242|241|243|242|242|241|700
1745951100000|2025-04-29 18:25:00|243|242|243|241|243|242|242|241|3200
1745951400000|2025-04-29 18:30:00|242||242||243||242||0
1745951700000|2025-04-29 18:35:00|||||||||400
1745952900000|2025-04-29 18:55:00|241|240|241|240|242|241|241|240|100
1745953200000|2025-04-29 19:00:00|242|239|240|239|242|239|240|239|2400
1745953500000|2025-04-29 19:05:00|241|240|241|240|241|240|240|239|200
1745953800000|2025-04-29 19:10:00|240|239|240|239|241|240|240|239|100
1745954400000|2025-04-29 19:20:00|239|238|240|239|240|239|239|238|9100
1745954700000|2025-04-29 19:25:00|239|238|240|239|240|239|239|238|1100
1745955000000|2025-04-29 19:30:00|239|238|240|239|240|239|239|238|6400
1745956200000|2025-04-29 19:50:00|||||||||1200
1745956500000|2025-04-29 19:55:00|239|238|241|238|241|238|239|238|15200
1746019800000|2025-04-30 13:30:00|235|232|234|233|236|234|234|232|4900
1746020100000|2025-04-30 13:35:00|233|232|229|228|233|232|229|228|10800
1746020400000|2025-04-30 13:40:00|230|227|228|227|230|228|227|226|10100
1746020700000|2025-04-30 13:45:00|229|228|229|228|229|228|229|227|1800
1746021000000|2025-04-30 13:50:00|228|227|227|226|228|227|227|226|3100
1746021300000|2025-04-30 13:55:00|226|225|224|223|226|225|224|223|16700
1746021600000|2025-04-30 14:00:00|225|222|225|224|226|225|225|222|10400
1746021900000|2025-04-30 14:05:00|226|225|227|226|227|226|225|224|400
1746022200000|2025-04-30 14:10:00|226|225|227|226|227|226|226|225|1500
1746022500000|2025-04-30 14:15:00||225||226||226||225|5300
1746022800000|2025-04-30 14:20:00|228|227|228|227|228|227|227|226|11600
1746023100000|2025-04-30 14:25:00|227|226|228|226|228|227|227|226|3900
1746023400000|2025-04-30 14:30:00|227|227|228|227|228|227|227|226|1100
1746023700000|2025-04-30 14:35:00|227|226|227|226|228|227|227|225|4200
1746024000000|2025-04-30 14:40:00|226|225|227|226|227|226|226|225|5300
1746024300000|2025-04-30 14:45:00|226|225|226|225|227|226|226|225|7500
1746024600000|2025-04-30 14:50:00|227|226|228|227|228|227|227|226|3500
1746024900000|2025-04-30 14:55:00|227|226|228|227|229|227|227|226|1200
1746025200000|2025-04-30 15:00:00|229|228|231|229|231|229|229|228|3500
1746025500000|2025-04-30 15:05:00||230||230||230||230|0
1746026100000|2025-04-30 15:15:00|230|229|230|229|230|229|230|229|700
1746026400000|2025-04-30 15:20:00||228||228||228||228|3000
1746026700000|2025-04-30 15:25:00|229|227|229|228|230|228|228|227|3900
1746027000000|2025-04-30 15:30:00|230|229|230|229|230|229|229|228|1000
1746027300000|2025-04-30 15:35:00|229|228|230|228|230|229|229|228|1500
1746027600000|2025-04-30 15:40:00|229||229||230||229||0
1746027900000|2025-04-30 15:45:00|230||229||230||229||0
1746028200000|2025-04-30 15:50:00|230|227|228|227|230|227|228|227|300
1746028500000|2025-04-30 15:55:00|229|228|228|227|229|228|228|227|200
1746029100000|2025-04-30 16:05:00|229|228|228|227|229|228|228|227|1300
1746029400000|2025-04-30 16:10:00|227|226|228|226|228|226|227|226|2100
1746029700000|2025-04-30 16:15:00|227||227||228||227||0
1746030300000|2025-04-30 16:25:00|226|225|227|226|227|226|226|225|1000
1746030600000|2025-04-30 16:30:00|228|227|228|227|228|227|228|226|900
1746030900000|2025-04-30 16:35:00|229|228|229|228|229|228|229|227|3600
1746031200000|2025-04-30 16:40:00|230||229||230||229||900
1746031800000|2025-04-30 16:50:00|228|227|229|227|229|228|228|227|2600
1746032100000|2025-04-30 16:55:00||228||228||228||227|2000
1746032400000|2025-04-30 17:00:00|230|229|229|228|230|229|229|228|9100
1746032700000|2025-04-30 17:05:00|228|227|228|227|228|227|228|227|300
1746033000000|2025-04-30 17:10:00|227|226|227|226|227|226|227|226|8300
1746033600000|2025-04-30 17:20:00|228||227||228||227||500
1746033900000|2025-04-30 17:25:00|228|227|227|226|228|227|227|226|2400
1746034200000|2025-04-30 17:30:00|228|227|228|227|228|227|227|226|600
1746034500000|2025-04-30 17:35:00|229|228|228|227|229|228|228|227|2800
1746035100000|2025-04-30 17:45:00|227|226|228|227|228|227|227|226|7600
1746035400000|2025-04-30 17:50:00|227|226|227|226|228|227|227|226|100
1746035700000|2025-04-30 17:55:00|228|227|227|226|228|227|227|226|5400
1746036300000|2025-04-30 18:05:00|228|227|229|227|230|229|228|227|8700
1746036600000|2025-04-30 18:10:00|230|228|229|228|230|229|229|227|300
1746036900000|2025-04-30 18:15:00|230|229|230|229|230|229|230|229|100
1746037500000|2025-04-30 18:25:00|229|228|229|228|230|229|229|227|1100
1746038100000|2025-04-30 18:35:00||227||228||228||227|200
1746038400000|2025-04-30 18:40:00|228|227|229|228|229|228|228|227|300
1746038700000|2025-04-30 18:45:00|230|229|231|230|231|230|230|229|6200
1746039000000|2025-04-30 18:50:00|230|229|231|230|231|230|230|229|3000
1746039600000|2025-04-30 19:00:00|||||||||5200
1746039900000|2025-04-30 19:05:00|||||||||400
1746040200000|2025-04-30 19:10:00|232|231|232|231|232|231|232|230|1600
1746040500000|2025-04-30 19:15:00|233||232||233||232||2200
1746041100000|2025-04-30 19:25:00|||||||||1400
1746041400000|2025-04-30 19:30:00|231|230|231|230|231|230|231|230|100
1746041700000|2025-04-30 19:35:00|232|231|232|231|232|231|232|231|400
1746042000000|2025-04-30 19:40:00|||||||||3600
1746042600000|2025-04-30 19:50:00|233|232|233|232|233|232|232|232|4800
1746042900000|2025-04-30 19:55:00|||||||||4100
1746106200000|2025-05-01 13:30:00|239|238|244|243|245|244|239|238|18000
1746106500000|2025-05-01 13:35:00|243|242|241|240|243|242|241|240|9100
1746106800000|2025-05-01 13:40:00|242|239|242|240|242|241|241|239|5300
1746107100000|2025-05-01 13:45:00|241|241|244|243|245|243|241|241|3800
1746107400000|2025-05-01 13:50:00|243|242|244|243|245|243|243|241|1600
1746107700000|2025-05-01 13:55:00|245|242|241|240|245|243|241|240|6300
1746108000000|2025-05-01 14:00:00|242|241|244|243|244|243|242|240|300
1746108300000|2025-05-01 14:05:00|245|244|244|242|245|244|244|242|7500
1746108600000|2025-05-01 14:10:00|243|241|243|242|244|242|243|241|1300
1746108900000|2025-05-01 14:15:00|244||243||244||243||2300
1746109200000|2025-05-01 14:20:00|244|243|245|244|245|244|244|243|3300
1746109500000|2025-05-01 14:25:00|246|243|246|245|246|245|246|243|4600
1746109800000|2025-05-01 14:30:00|245|244|246|245|246|245|245|244|3000
1746110100000|2025-05-01 14:35:00|247|246|247|246|248|247|247|246|1100
1746110400000|2025-05-01 14:40:00|248|247|248|247|248|247|248|246|2100
1746110700000|2025-05-01 14:45:00||246||247||247||246|300
1746111000000|2025-05-01 14:50:00|249|248|250|249|250|249|249|248|8300
1746111300000|2025-05-01 14:55:00|||||||||1000
1746111600000|2025-05-01 15:00:00|249|248|250|248|250|249|249|248|1900
1746111900000|2025-05-01 15:05:00|251|249|250|249|251|250|250|249|6700
1746112200000|2025-05-01 15:10:00|251|250|252|251|252|251|251|250|4700
1746112500000|2025-05-01 15:15:00|251|250|251|250|251|250|251|250|4500
1746112800000|2025-05-01 15:20:00|250|249|250|249|250|250|250|249|4400
1746113100000|2025-05-01 15:25:00|251|250|251|250|251|250|251|250|2800
1746113400000|2025-05-01 15:30:00|252|249|251|250|252|250|250|249|800
1746113700000|2025-05-01 15:35:00|||||||||300
1746114000000|2025-05-01 15:40:00|250|249|250|249|251|249|250|249|1500
1746114300000|2025-05-01 15:45:00|251||250||251||250||8000
1746114600000|2025-05-01 15:50:00|251|250|250|249|251|250|250|249|2300
1746114900000|2025-05-01 15:55:00|249|248|251|250|251|250|249|248|11100
1746115200000|2025-05-01 16:00:00|252|251|251|250|252|251|251|250|26600
1746115500000|2025-05-01 16:05:00|252|251|254|252|254|252|252|250|9000
1746115800000|2025-05-01 16:10:00|253|253|253|252|253|253|253|252|500
1746116100000|2025-05-01 16:15:00|252|251|251|250|253|251|251|250|5000
1746116400000|2025-05-01 16:20:00|252|251|251|250|252|251|251|250|3100
1746116700000|2025-05-01 16:25:00|252|251|252|250|252|251|252|250|1000
1746117000000|2025-05-01 16:30:00|251|251|252|250|252|251|251|250|0
1746117300000|2025-05-01 16:35:00|251|251|252|250|252|251|251|250|500
1746117600000|2025-05-01 16:40:00||251||250||251||250|0
1746117900000|2025-05-01 16:45:00||251||250||251||250|1200
1746118200000|2025-05-01 16:50:00|251|249|251|249|251|249|250|249|400
1746118500000|2025-05-01 16:55:00|250|248|249|247|251|249|249|247|700
1746118800000|2025-05-01 17:00:00|||||||||3700
1746119100000|2025-05-01 17:05:00|248|248|248|247|248|248|248|247|300
1746119400000|2025-05-01 17:10:00|249||249||249||248||200
1746119700000|2025-05-01 17:15:00|248||249||249||248||0
1746120000000|2025-05-01 17:20:00|248|248|249|247|249|248|248|247|2000
1746120300000|2025-05-01 17:25:00|248||249||249||248||0
1746120600000|2025-05-01 17:30:00|248||249||249||248||100
1746120900000|2025-05-01 17:35:00|248|246|248|246|249|246|247|246|300
1746121200000|2025-05-01 17:40:00|247|245|246|244|247|245|246|244|37600
1746121500000|2025-05-01 17:45:00|||||||||600
1746122400000|2025-05-01 18:00:00||245||244||245||244|500
1746122700000|2025-05-01 18:05:00|||||||||900
1746123000000|2025-05-01 18:10:00|245|243|244|243|245|243|244|243|2200
1746123600000|2025-05-01 18:20:00|||||||||100
1746123900000|2025-05-01 18:25:00|243|242|243|242|244|243|243|242|2000
1746124200000|2025-05-01 18:30:00|244|243|244|243|244|243|243|242|1300
1746124500000|2025-05-01 18:35:00|245|244|245|244|245|244|244|244|1300
1746124800000|2025-05-01 18:40:00|246|245|246|244|246|245|245|244|3400
1746125100000|2025-05-01 18:45:00|247|245|248|247|248|247|246|244|600
1746125400000|2025-05-01 18:50:00||246||246||247||246|3900
1746125700000|2025-05-01 18:55:00||247||246||247||246|100
1746126000000|2025-05-01 19:00:00|247||247||247||247||0
1746126300000|2025-05-01 19:05:00|246|245|246|245|246|245|246|245|1700
1746126900000|2025-05-01 19:15:00|247|246|248|246|248|247|247|245|800
1746127200000|2025-05-01 19:20:00|247|247|247|246|248|247|247|246|4400
1746127500000|2025-05-01 19:25:00|248|247|248|247|248|247|248|247|200
1746127800000|2025-05-01 19:30:00|||||||||2000
1746128100000|2025-05-01 19:35:00|247|246|247|246|247|246|247|246|1000
1746128400000|2025-05-01 19:40:00|246|245|247|246|247|246|246|245|1400
1746129000000|2025-05-01 19:50:00|246|245|246|245|246|245|246|245|2200
1746129300000|2025-05-01 19:55:00|245|244|245|243|245|244|244|243|9400
1746106200000|2025-05-01 13:30:00|239|238|244|243|245|244|239|238|18000
1746106500000|2025-05-01 13:35:00|243|242|241|240|243|242|241|240|9100
1746106800000|2025-05-01 13:40:00|242|239|242|240|242|241|241|239|5300
1746107100000|2025-05-01 13:45:00|241|241|244|243|245|243|241|241|3800
1746107400000|2025-05-01 13:50:00|243|242|244|243|245|243|243|241|1600
1746107700000|2025-05-01 13:55:00|245|242|241|240|245|243|241|240|6300
1746108000000|2025-05-01 14:00:00|242|241|244|243|244|243|242|240|300
1746108300000|2025-05-01 14:05:00|245|244|244|242|245|244|244|242|7500
1746108600000|2025-05-01 14:10:00|243|241|243|242|244|242|243|241|1300
1746108900000|2025-05-01 14:15:00|244||243||244||243||2300
1746109200000|2025-05-01 14:20:00|244|243|245|244|245|244|244|243|3300
1746109500000|2025-05-01 14:25:00|246|243|246|245|246|245|246|243|4600
1746109800000|2025-05-01 14:30:00|245|244|246|245|246|245|245|244|3000
1746110100000|2025-05-01 14:35:00|247|246|247|246|248|247|247|246|1100
1746110400000|2025-05-01 14:40:00|248|247|248|247|248|247|248|246|2100
1746110700000|2025-05-01 14:45:00||246||247||247||246|300
1746111000000|2025-05-01 14:50:00|249|248|250|249|250|249|249|248|8300
1746111300000|2025-05-01 14:55:00|||||||||1000
1746111600000|2025-05-01 15:00:00|249|248|250|248|250|249|249|248|1900
1746111900000|2025-05-01 15:05:00|251|249|250|249|251|250|250|249|6700
1746112200000|2025-05-01 15:10:00|251|250|252|251|252|251|251|250|4700
1746112500000|2025-05-01 15:15:00|251|250|251|250|251|250|251|250|4500
1746112800000|2025-05-01 15:20:00|250|249|250|249|250|250|250|249|4400
1746113100000|2025-05-01 15:25:00|251|250|251|250|251|250|251|250|2800
1746113400000|2025-05-01 15:30:00|252|249|251|250|252|250|250|249|800
1746113700000|2025-05-01 15:35:00|||||||||300
1746114000000|2025-05-01 15:40:00|250|249|250|249|251|249|250|249|1500
1746114300000|2025-05-01 15:45:00|251||250||251||250||8000
1746114600000|2025-05-01 15:50:00|251|250|250|249|251|250|250|249|2300
1746114900000|2025-05-01 15:55:00|249|248|251|250|251|250|249|248|11100
1746115200000|2025-05-01 16:00:00|252|251|251|250|252|251|251|250|26600
1746115500000|2025-05-01 16:05:00|252|251|254|252|254|252|252|250|9000
1746115800000|2025-05-01 16:10:00|253|253|253|252|253|253|253|252|500
1746116100000|2025-05-01 16:15:00|252|251|251|250|253|251|251|250|5000
1746116400000|2025-05-01 16:20:00|252|251|251|250|252|251|251|250|3100
1746116700000|2025-05-01 16:25:00|252|251|252|250|252|251|252|250|1000
1746117000000|2025-05-01 16:30:00|251|251|252|250|252|251|251|250|0
1746117300000|2025-05-01 16:35:00|251|251|252|250|252|251|251|250|500
1746117600000|2025-05-01 16:40:00||251||250||251||250|0
1746117900000|2025-05-01 16:45:00||251||250||251||250|1200
1746118200000|2025-05-01 16:50:00|251|249|251|249|251|249|250|249|400
1746118500000|2025-05-01 16:55:00|250|248|249|247|251|249|249|247|700
1746118800000|2025-05-01 17:00:00|||||||||3700
1746119100000|2025-05-01 17:05:00|248|248|248|247|248|248|248|247|300
1746119400000|2025-05-01 17:10:00|249||249||249||248||200
1746119700000|2025-05-01 17:15:00|248||249||249||248||0
1746120000000|2025-05-01 17:20:00|248|248|249|247|249|248|248|247|2000
1746120300000|2025-05-01 17:25:00|248||249||249||248||0
1746120600000|2025-05-01 17:30:00|248||249||249||248||100
1746120900000|2025-05-01 17:35:00|248|246|248|246|249|246|247|246|300
1746121200000|2025-05-01 17:40:00|247|245|246|244|247|245|246|244|37600
1746121500000|2025-05-01 17:45:00|||||||||600
1746122400000|2025-05-01 18:00:00||245||244||245||244|500
1746122700000|2025-05-01 18:05:00|||||||||900
1746123000000|2025-05-01 18:10:00|245|243|244|243|245|243|244|243|2200
1746123600000|2025-05-01 18:20:00|||||||||100
1746123900000|2025-05-01 18:25:00|243|242|243|242|244|243|243|242|2000
1746124200000|2025-05-01 18:30:00|244|243|244|243|244|243|243|242|1300
1746124500000|2025-05-01 18:35:00|245|244|245|244|245|244|244|244|1300
1746124800000|2025-05-01 18:40:00|246|245|246|244|246|245|245|244|3400
1746125100000|2025-05-01 18:45:00|247|245|248|247|248|247|246|244|600
1746125400000|2025-05-01 18:50:00||246||246||247||246|3900
1746125700000|2025-05-01 18:55:00||247||246||247||246|100
1746126000000|2025-05-01 19:00:00|247||247||247||247||0
1746126300000|2025-05-01 19:05:00|246|245|246|245|246|245|246|245|1700
1746126900000|2025-05-01 19:15:00|247|246|248|246|248|247|247|245|800
1746127200000|2025-05-01 19:20:00|247|247|247|246|248|247|247|246|4400
1746127500000|2025-05-01 19:25:00|248|247|248|247|248|247|248|247|200
1746127800000|2025-05-01 19:30:00|||||||||2000
1746128100000|2025-05-01 19:35:00|247|246|247|246|247|246|247|246|1000
1746128400000|2025-05-01 19:40:00|246|245|247|246|247|246|246|245|1400
1746129000000|2025-05-01 19:50:00|246|245|246|245|246|245|246|245|2200
1746129300000|2025-05-01 19:55:00|245|244|245|243|245|244|244|243|9400
1746192600000|2025-05-02 13:30:00|248|244|250|248|251|249|247|244|5000
1746192900000|2025-05-02 13:35:00|249|249|248|246|250|249|247|246|6000
1746193200000|2025-05-02 13:40:00|249|247|247|246|249|247|246|245|3500
1746193500000|2025-05-02 13:45:00|248|247|247|245|249|247|246|244|72300
1746193800000|2025-05-02 13:50:00|248|246|247|245|248|246|247|245|4000
1746194100000|2025-05-02 13:55:00|248|246|247|245|248|246|247|245|9800
1746194400000|2025-05-02 14:00:00|246|246|248|247|248|247|246|245|2000
1746194700000|2025-05-02 14:05:00|249|248|249|248|250|248|249|248|5500
1746195000000|2025-05-02 14:10:00|250|249|250|248|250|249|249|247|3500
1746195300000|2025-05-02 14:15:00|249|247|250|248|250|248|249|247|600
1746195600000|2025-05-02 14:20:00|249|247|250|249|250|249|249|247|3100
1746195900000|2025-05-02 14:25:00|251|248|253|251|253|251|251|248|5800
1746196200000|2025-05-02 14:30:00|252|252|253|251|253|252|252|251|5400
1746196500000|2025-05-02 14:35:00|252|252|253|251|253|252|252|251|13100
1746196800000|2025-05-02 14:40:00|252||253||253||252||8600
1746197100000|2025-05-02 14:45:00|254|252|254|252|254|253|254|252|6400
1746197400000|2025-05-02 14:50:00|253|253|253|251|253|253|253|251|7300
1746197700000|2025-05-02 14:55:00|254|252|254|252|254|253|254|251|1100
1746198000000|2025-05-02 15:00:00|253|253|254|253|254|253|253|252|9200
1746198300000|2025-05-02 15:05:00|253|252|252|251|254|253|252|251|8000
1746198600000|2025-05-02 15:10:00|253|252|253|251|253|252|252|251|2300
1746198900000|2025-05-02 15:15:00||252||252||252||252|500
1746199200000|2025-05-02 15:20:00|252|251|253|252|253|252|252|251|14800
1746199500000|2025-05-02 15:25:00|252|251|252|251|253|252|252|251|7200
1746199800000|2025-05-02 15:30:00|253|252|253|252|253|252|253|252|2200
1746200100000|2025-05-02 15:35:00|252|251|252|251|252|252|252|251|1800
1746200400000|2025-05-02 15:40:00|253|252|253|252|253|252|253|252|6900
1746200700000|2025-05-02 15:45:00|254|253|254|253|254|253|254|252|3300
1746201000000|2025-05-02 15:50:00|253|252|253|252|253|253|253|252|23300
1746201600000|2025-05-02 16:00:00|254|253|256|255|256|255|254|252|12600
1746201900000|2025-05-02 16:05:00|257|256|256|254|257|256|255|254|18500
1746202200000|2025-05-02 16:10:00|255|255|255|254|256|255|255|254|11200
1746202500000|2025-05-02 16:15:00|256|255|256|254|256|255|256|254|1200
1746202800000|2025-05-02 16:20:00|255||256||256||255||3500
1746203100000|2025-05-02 16:25:00|255|253|255|253|255|253|255|253|5500
1746203400000|2025-05-02 16:30:00||254||253||254||253|800
1746203700000|2025-05-02 16:35:00||254||254||254||254|8300
1746204000000|2025-05-02 16:40:00|||||||||300
1746204300000|2025-05-02 16:45:00|254|253|254|253|255|253|254|253|9700
1746204600000|2025-05-02 16:50:00|253|252|253|251|253|252|253|251|300
1746204900000|2025-05-02 16:55:00|252|252|252|251|253|252|252|251|16600
1746205200000|2025-05-02 17:00:00|253||252||253||252||100
1746205500000|2025-05-02 17:05:00|253|252|252|251|253|252|252|251|9200
1746205800000|2025-05-02 17:10:00|253|252|253|251|253|252|252|251|1300
1746206100000|2025-05-02 17:15:00|252|252|253|251|253|252|252|251|9400
1746206400000|2025-05-02 17:20:00|254|252|254|253|254|253|254|251|4100
1746206700000|2025-05-02 17:25:00|253|252|254|253|254|253|253|252|3300
1746207000000|2025-05-02 17:30:00|255|254|255|254|255|254|254|254|1800
1746207300000|2025-05-02 17:35:00|256|255|255|254|256|255|255|254|6900
1746207600000|2025-05-02 17:40:00||253||254||254||253|100
1746207900000|2025-05-02 17:45:00|||||||||10200
1746208200000|2025-05-02 17:50:00|256|255|256|255|256|255|255|254|13500
1746208500000|2025-05-02 17:55:00|||||||||100
1746208800000|2025-05-02 18:00:00|257|256|257|256|257|256|256|255|12500
1746209100000|2025-05-02 18:05:00|||||||||4000
1746209400000|2025-05-02 18:10:00||255||256||256||255|0
1746209700000|2025-05-02 18:15:00|256|255|255|254|256|255|255|254|5300
1746210000000|2025-05-02 18:20:00|254|253|254|253|254|253|254|253|2300
1746210300000|2025-05-02 18:25:00|||||||||600
1746210600000|2025-05-02 18:30:00|255|254|254|253|255|254|254|253|500
1746210900000|2025-05-02 18:35:00|255|254|255|254|255|254|255|253|4200
1746211200000|2025-05-02 18:40:00|254|253|254|253|255|254|254|253|7300
1746211500000|2025-05-02 18:45:00|253|252|253|252|253|252|253|252|6900
1746211800000|2025-05-02 18:50:00|||||||||7300
1746212100000|2025-05-02 18:55:00|252|251|251|250|253|252|251|250|10900
1746212700000|2025-05-02 19:05:00|250|249|250|249|251|250|250|249|5000
1746213300000|2025-05-02 19:15:00|||||||||600
1746213600000|2025-05-02 19:20:00|251|250|251|249|251|250|250|249|1900
1746213900000|2025-05-02 19:25:00|250|250|251|250|251|250|250|249|1900
1746214200000|2025-05-02 19:30:00|250|249|249|248|250|249|249|248|6300
1746214500000|2025-05-02 19:35:00|||||||||900
1746214800000|2025-05-02 19:40:00|||||||||100
1746215100000|2025-05-02 19:45:00|248|247|248|247|248|247|248|247|8100
1746215400000|2025-05-02 19:50:00|249|248|248|247|249|248|248|247|10300
1746215700000|2025-05-02 19:55:00|249|248|249|248|249|248|249|248|21600
1746451800000|2025-05-05 13:30:00|241|240|240|239|241|240|239|238|7900
1746452100000|2025-05-05 13:35:00|241|240|237|236|241|240|237|236|5500
1746452400000|2025-05-05 13:40:00|236|235|237|235|238|236|236|235|1800
1746452700000|2025-05-05 13:45:00|236|236|236|235|236|236|235|234|8000
1746453000000|2025-05-05 13:50:00|235|234|236|235|236|235|235|234|7300
1746453300000|2025-05-05 13:55:00|237|236|237|236|237|236|236|235|9200
1746453600000|2025-05-05 14:00:00|238|235|238|237|240|238|238|235|28100
1746453900000|2025-05-05 14:05:00|239|236|238|236|239|237|237|236|1900
1746454200000|2025-05-05 14:10:00|237|235|236|235|238|235|236|235|3800
1746454500000|2025-05-05 14:15:00|237|236|239|237|239|237|237|235|5700
1746454800000|2025-05-05 14:20:00|238|238|238|237|239|238|238|237|14200
1746455100000|2025-05-05 14:25:00|239|238|239|238|239|238|238|237|3500
1746455400000|2025-05-05 14:30:00|238|237|239|238|239|238|238|237|1100
1746455700000|2025-05-05 14:35:00|238|237|241|240|241|240|238|237|9200
1746456300000|2025-05-05 14:45:00|242|239|240|239|242|239|240|239|8700
1746456600000|2025-05-05 14:50:00|239|238|238|237|239|238|238|237|3300
1746456900000|2025-05-05 14:55:00|237|236|237|236|237|236|237|236|10200
1746457200000|2025-05-05 15:00:00|||||||||600
1746457500000|2025-05-05 15:05:00|238|237|238|237|238|237|238|236|1000
1746458100000|2025-05-05 15:15:00|239|236|239|238|239|238|239|236|5100
1746458700000|2025-05-05 15:25:00|238|237|239|238|239|238|238|237|2700
1746459000000|2025-05-05 15:30:00|238|237|239|237|239|238|238|237|1900
1746459300000|2025-05-05 15:35:00|238|238|239|238|239|238|238|237|0
1746459600000|2025-05-05 15:40:00|238|237|239|237|239|237|238|237|1100
1746459900000|2025-05-05 15:45:00|238||238||239||238||0
1746460200000|2025-05-05 15:50:00|239|238|239|238|239|238|239|237|5800
1746460500000|2025-05-05 15:55:00|240|237|239|238|240|239|239|237|1000
1746460800000|2025-05-05 16:00:00||237||238||238||237|0
1746461100000|2025-05-05 16:05:00|240|239|240|238|240|239|239|238|4300
1746461400000|2025-05-05 16:10:00|239|239|240|239|240|239|239|239|0
1746461700000|2025-05-05 16:15:00|239|238|240|239|240|239|239|238|1300
1746462300000|2025-05-05 16:25:00|||||||||5800
1746462600000|2025-05-05 16:30:00|241|240|240|239|241|240|240|239|6600
1746462900000|2025-05-05 16:35:00|241|240|240|239|241|240|240|239|1700
1746463200000|2025-05-05 16:40:00|241|240|241|240|241|240|240|240|0
1746463800000|2025-05-05 16:50:00|240|239|241|240|241|240|240|239|1300
1746464100000|2025-05-05 16:55:00|||||||||100
1746464400000|2025-05-05 17:00:00||239||239||240||239|0
1746464700000|2025-05-05 17:05:00||240||240||240||239|0
1746465000000|2025-05-05 17:10:00|240|239|241|240|241|240|240|239|100
1746465300000|2025-05-05 17:15:00|240|239|241|240|241|240|240|239|0
1746465600000|2025-05-05 17:20:00|242|241|242|241|242|241|242|240|10600
1746465900000|2025-05-05 17:25:00|243|240|243|241|243|241|243|240|500
1746466200000|2025-05-05 17:30:00|244|242|243|242|244|243|243|242|100
1746466500000|2025-05-05 17:35:00|244|243|243|242|244|243|243|242|400
1746466800000|2025-05-05 17:40:00|242|241|242|241|243|241|242|241|0
1746467100000|2025-05-05 17:45:00|||||||||1000
1746467400000|2025-05-05 17:50:00|||||||||10000
1746467700000|2025-05-05 17:55:00|243|242|243|242|243|242|243|242|3300
1746468000000|2025-05-05 18:00:00|244|243|244|243|244|243|244|243|2400
1746468300000|2025-05-05 18:05:00|||||||||1000
1746468600000|2025-05-05 18:10:00|245|244|245|244|245|244|245|243|1400
1746468900000|2025-05-05 18:15:00|244|243|244|243|244|243|244|243|100
1746469200000|2025-05-05 18:20:00|243|242|243|242|243|242|243|242|700
1746469500000|2025-05-05 18:25:00|242|241|242|241|243|242|242|241|2300
1746469800000|2025-05-05 18:30:00|243|242|243|242|243|242|243|242|500
1746470100000|2025-05-05 18:35:00|||||||||500
1746470700000|2025-05-05 18:45:00|244|241|242|241|244|241|242|241|900
1746471000000|2025-05-05 18:50:00|241|240|241|240|241|240|241|240|1300
1746471300000|2025-05-05 18:55:00|240|239|240|239|240|239|240|239|0
1746471600000|2025-05-05 19:00:00|||||||||800
1746471900000|2025-05-05 19:05:00|||||||||1100
1746472500000|2025-05-05 19:15:00|||||||||1500
1746472800000|2025-05-05 19:20:00|||||||||1900
1746473700000|2025-05-05 19:35:00|241|240|240|239|241|240|240|239|3200
1746474300000|2025-05-05 19:45:00|||||||||2500
1746474600000|2025-05-05 19:50:00|239|238|239|238|239|238|239|238|6600
1746474900000|2025-05-05 19:55:00|||||||||1900
1746538200000|2025-05-06 13:30:00|237|235|236|233|237|235|234|231|4900
1746538500000|2025-05-06 13:35:00|237|234|237|236|237|236|236|233|3200
1746538800000|2025-05-06 13:40:00|236|235|236|234|237|235|235|234|12500
1746539100000|2025-05-06 13:45:00|235||236||236||235||600
1746539400000|2025-05-06 13:50:00|235|233|234|233|235|234|234|233|7300
1746539700000|2025-05-06 13:55:00|233|232|234|232|234|233|233|232|9500
1746540000000|2025-05-06 14:00:00||233||232||233||232|4200
1746540300000|2025-05-06 14:05:00|233|233|234|232|234|233|233|232|2500
1746540600000|2025-05-06 14:10:00|||||||||1600
1746540900000|2025-05-06 14:15:00|235|233|235|234|235|234|235|233|100
1746541200000|2025-05-06 14:20:00|236|235|236|234|236|235|236|234|400
1746541500000|2025-05-06 14:25:00|235||235||235||235||1900
1746541800000|2025-05-06 14:30:00|234|233|234|233|235|233|234|233|800
1746542100000|2025-05-06 14:35:00|235|234|235|234|235|234|235|234|2100
1746542400000|2025-05-06 14:40:00|234|233|235|234|235|234|234|233|1800
1746542700000|2025-05-06 14:45:00|234|233|235|233|235|234|234|233|300
1746543000000|2025-05-06 14:50:00|234|232|232|231|234|232|232|231|5500
1746543300000|2025-05-06 14:55:00|233||233||233||233||0
1746543600000|2025-05-06 15:00:00|232|232|233|232|233|232|232|232|200
1746543900000|2025-05-06 15:05:00|232|231|232|231|232|231|232|231|500
1746544500000|2025-05-06 15:15:00|233|232|232|231|233|232|232|231|11100
1746544800000|2025-05-06 15:20:00|233|232|231|230|233|232|231|230|11300
1746545100000|2025-05-06 15:25:00|232|231|233|232|233|232|232|231|1700
1746545400000|2025-05-06 15:30:00|234|233|234|233|234|233|233|233|10000
1746545700000|2025-05-06 15:35:00|235|234|234|233|235|234|234|233|1600
1746546000000|2025-05-06 15:40:00|235|234|235|234|235|234|234|233|1800
1746546300000|2025-05-06 15:45:00|236|235|236|234|236|235|235|234|7200
1746546600000|2025-05-06 15:50:00|235|235|235|234|235|235|235|234|0
1746547200000|2025-05-06 16:00:00|236||235||236||235||0
1746547500000|2025-05-06 16:05:00|234|233|234|233|234|234|234|233|900
1746547800000|2025-05-06 16:10:00|235|234|237|235|237|236|234|233|300
1746548400000|2025-05-06 16:20:00|236|234|235|234|237|235|235|234|1400
1746548700000|2025-05-06 16:25:00|236||235||236||235||1000
1746549000000|2025-05-06 16:30:00|236|235|236|235|236|235|236|235|0
1746549300000|2025-05-06 16:35:00|237|236|237|236|238|237|237|235|15100
1746549600000|2025-05-06 16:40:00|236|235|236|235|236|235|236|235|0
1746549900000|2025-05-06 16:45:00|||||||||200
1746550200000|2025-05-06 16:50:00|235|234|236|234|236|234|235|234|800
1746550500000|2025-05-06 16:55:00|235|235|235|233|235|235|235|233|1000
1746550800000|2025-05-06 17:00:00|236|234|235|234|236|234|235|234|0
1746551100000|2025-05-06 17:05:00|236|235|236|235|236|235|235|234|100
1746551400000|2025-05-06 17:10:00|235|234|236|235|236|235|235|234|0
1746551700000|2025-05-06 17:15:00|237|236|236|235|237|236|236|235|3500
1746552900000|2025-05-06 17:35:00|||||||||1300
1746553200000|2025-05-06 17:40:00|235|234|235|234|236|234|235|233|2900
1746553500000|2025-05-06 17:45:00|234|233|234|233|235|233|234|233|0
1746553800000|2025-05-06 17:50:00|235|234|234|233|235|234|234|233|0
1746554100000|2025-05-06 17:55:00|||||||||100
1746554400000|2025-05-06 18:00:00|235|234|235|234|235|234|234|234|0
1746554700000|2025-05-06 18:05:00|234|233|235|234|235|234|234|233|1100
1746555000000|2025-05-06 18:10:00|234|233|234|233|234|233|234|233|0
1746555300000|2025-05-06 18:15:00|235|234|236|235|236|235|235|234|3700
1746555600000|2025-05-06 18:20:00|237|234|237|236|237|236|237|234|8900
1746555900000|2025-05-06 18:25:00|238|237|238|237|239|237|237|236|7100
1746556200000|2025-05-06 18:30:00|239||238||239||238||0
1746556500000|2025-05-06 18:35:00||236||236||237||236|0
1746556800000|2025-05-06 18:40:00|237|237|238|237|238|237|237|236|1400
1746557400000|2025-05-06 18:50:00|237|236|238|237|238|237|237|236|3400
1746557700000|2025-05-06 18:55:00|||||||||2400
1746558000000|2025-05-06 19:00:00|239|236|239|238|239|238|238|236|9000
1746558300000|2025-05-06 19:05:00|238|237|238|237|239|238|238|237|4800
1746558600000|2025-05-06 19:10:00|239|238|239|238|239|238|239|237|5200
1746558900000|2025-05-06 19:15:00|238|237|238|237|239|238|238|237|2000
1746559800000|2025-05-06 19:30:00|237|236|238|237|238|237|237|236|2000
1746560100000|2025-05-06 19:35:00|237|236|237|236|237|236|237|236|4300
1746560400000|2025-05-06 19:40:00|238|237|238|237|238|237|238|237|600
1746561000000|2025-05-06 19:50:00|237|236|238|236|238|236|237|236|4000
1746561300000|2025-05-06 19:55:00|237|237|238|236|238|237|237|236|8000
1746624600000|2025-05-07 13:30:00|242|240|242|241|244|242|242|240|9600
1746624900000|2025-05-07 13:35:00|241|240|240|239|241|241|239|238|7900
1746625200000|2025-05-07 13:40:00|241|240|243|241|244|242|241|240|10600
1746625500000|2025-05-07 13:45:00|242|240|241|239|243|241|240|239|10300
1746625800000|2025-05-07 13:50:00|240|240|242|241|242|241|240|239|1600
1746626100000|2025-05-07 13:55:00|243|240|242|241|243|242|242|240|1000
1746626400000|2025-05-07 14:00:00|243|242|242|241|243|242|242|241|300
1746626700000|2025-05-07 14:05:00|243|242|243|242|243|242|242|241|4400
1746627000000|2025-05-07 14:10:00|242|241|243|242|243|242|242|241|0
1746627600000|2025-05-07 14:20:00|242|241|243|242|243|242|242|241|2500
1746627900000|2025-05-07 14:25:00|242|241|244|243|244|243|242|241|5300
1746628200000|2025-05-07 14:30:00|245|242|245|244|245|244|245|242|4800
1746628500000|2025-05-07 14:35:00|||||||||1200
1746628800000|2025-05-07 14:40:00|244|243|245|243|245|244|244|243|1100
1746629100000|2025-05-07 14:45:00|244|242|243|242|245|242|243|242|7200
1746629400000|2025-05-07 14:50:00|242|241|241|240|243|241|241|240|3600
1746629700000|2025-05-07 14:55:00|240|239|241|240|241|240|240|239|1200
1746630000000|2025-05-07 15:00:00|240|239|241|240|241|240|240|239|500
1746630300000|2025-05-07 15:05:00|242|239|241|240|242|240|241|239|600
1746630600000|2025-05-07 15:10:00|242|241|241|239|242|241|240|239|3900
1746630900000|2025-05-07 15:15:00|240|240|241|239|241|240|240|239|100
1746631200000|2025-05-07 15:20:00|240|240|241|240|241|240|240|239|500
1746631500000|2025-05-07 15:25:00|240|239|241|239|241|240|240|239|0
1746631800000|2025-05-07 15:30:00|240|240|241|240|241|240|240|239|0
1746632100000|2025-05-07 15:35:00|240|239|241|240|241|240|240|239|1000
1746632400000|2025-05-07 15:40:00|242|241|242|241|242|241|242|240|100
1746632700000|2025-05-07 15:45:00|241|240|241|240|241|240|241|240|100
1746633000000|2025-05-07 15:50:00|240|239|241|240|241|240|240|239|600
1746633300000|2025-05-07 15:55:00|242||241||242||241||0
1746633600000|2025-05-07 16:00:00|240|239|241|239|241|240|240|239|500
1746633900000|2025-05-07 16:05:00|240|240|240|239|240|240|240|239|0
1746634200000|2025-05-07 16:10:00|241||240||241||240||0
1746634500000|2025-05-07 16:15:00|239|238|240|239|240|239|239|238|200
1746634800000|2025-05-07 16:20:00|239|238|239|238|240|238|239|238|4800
1746635100000|2025-05-07 16:25:00|||||||||300
1746635700000|2025-05-07 16:35:00|240|239|240|239|240|239|239|238|9600
1746636000000|2025-05-07 16:40:00|241|240|240|239|241|240|240|239|3800
1746636300000|2025-05-07 16:45:00|||||||||100
1746636600000|2025-05-07 16:50:00|241|240|241|240|241|240|241|240|11200
1746636900000|2025-05-07 16:55:00|240|239|240|239|241|240|240|239|0
1746637200000|2025-05-07 17:00:00|||||||||600
1746637500000|2025-05-07 17:05:00|||||||||600
1746637800000|2025-05-07 17:10:00|||||||||100
1746638400000|2025-05-07 17:20:00|239|238|239|238|239|238|239|238|400
1746639000000|2025-05-07 17:30:00|||||||||100
1746639300000|2025-05-07 17:35:00|238|237|238|237|239|238|238|237|6800
1746639600000|2025-05-07 17:40:00|239|238|239|238|239|238|238|237|600
1746639900000|2025-05-07 17:45:00|238|237|239|237|239|238|238|237|4100
1746640200000|2025-05-07 17:50:00|238|238|238|237|239|238|237|236|1700
1746640500000|2025-05-07 17:55:00|237|236|238|237|239|237|237|236|100
1746640800000|2025-05-07 18:00:00|239|238|239|238|239|238|238|237|100
1746641100000|2025-05-07 18:05:00|238|237|238|236|239|238|237|236|1700
1746641400000|2025-05-07 18:10:00|237|237|237|236|238|237|237|236|300
1746641700000|2025-05-07 18:15:00|236|235|237|235|237|236|236|235|17100
1746642000000|2025-05-07 18:20:00|238|236|238|237|238|237|237|236|500
1746642300000|2025-05-07 18:25:00|237|236|238|237|238|237|237|236|0
1746642600000|2025-05-07 18:30:00|237|236|239|238|239|238|237|236|400
1746642900000|2025-05-07 18:35:00|240|239|239|238|240|239|239|238|2600
1746643500000|2025-05-07 18:45:00|238|237|238|237|239|238|238|237|1400
1746643800000|2025-05-07 18:50:00|237|236|238|237|238|237|237|236|2000
1746644100000|2025-05-07 18:55:00|239|238|239|237|239|238|239|237|300
1746644400000|2025-05-07 19:00:00|238|238|239|238|239|238|238|237|1000
1746644700000|2025-05-07 19:05:00|238|237|239|238|239|238|238|237|100
1746645000000|2025-05-07 19:10:00|240|239|239|238|240|239|239|238|3300
1746645300000|2025-05-07 19:15:00|240||240||240||239||0
1746645600000|2025-05-07 19:20:00|239|239|240|238|240|239|239|238|0
1746645900000|2025-05-07 19:25:00|239|237|238|237|239|237|238|237|1100
1746646800000|2025-05-07 19:40:00|239|238|240|239|241|240|238|237|8600
1746647100000|2025-05-07 19:45:00|239|238|239|238|240|238|239|238|100
1746647400000|2025-05-07 19:50:00|238|237|239|238|239|238|238|237|700
1746647700000|2025-05-07 19:55:00|||||||||3800
1746711000000|2025-05-08 13:30:00|248|245|248|245|251|249|246|244|10700
1746711300000|2025-05-08 13:35:00|247|246|246|245|248|246|246|245|2900
1746711600000|2025-05-08 13:40:00|247|246|247|246|247|246|246|245|7500
1746711900000|2025-05-08 13:45:00|248|245|246|245|248|247|246|245|23700
1746712200000|2025-05-08 13:50:00|247|246|249|248|249|248|247|246|5200
1746712500000|2025-05-08 13:55:00|250|249|250|248|251|250|250|248|1900
1746712800000|2025-05-08 14:00:00|251|249|252|250|252|251|251|248|3000
1746713100000|2025-05-08 14:05:00|251|251|252|251|252|251|251|250|4100
1746713400000|2025-05-08 14:10:00|253|252|251|250|253|252|251|249|8300
1746713700000|2025-05-08 14:15:00|250|249|251|250|251|250|250|249|40200
1746714000000|2025-05-08 14:20:00|250|249|253|251|253|252|250|249|22300
1746714300000|2025-05-08 14:25:00|254|252|253|251|254|253|252|251|6600
1746714600000|2025-05-08 14:30:00|252|252|254|253|254|253|252|251|3700
1746714900000|2025-05-08 14:35:00|253|252|253|252|254|253|252|251|17000
1746715200000|2025-05-08 14:40:00|252|251|253|252|253|252|252|251|7600
1746715500000|2025-05-08 14:45:00|252|251|253|251|253|252|252|251|3600
1746715800000|2025-05-08 14:50:00|252|252|253|251|253|252|252|251|2400
1746716100000|2025-05-08 14:55:00|252|250|251|250|253|250|251|250|1600
1746716400000|2025-05-08 15:00:00|252|249|251|250|253|251|251|249|12000
1746716700000|2025-05-08 15:05:00|252|251|253|252|253|252|252|251|7300
1746717000000|2025-05-08 15:10:00|252|251|253|252|253|252|252|251|7600
1746717300000|2025-05-08 15:15:00|252|251|253|252|253|252|252|251|700
1746717600000|2025-05-08 15:20:00|254|253|255|254|255|254|254|253|8400
1746717900000|2025-05-08 15:25:00|256|255|256|255|258|257|256|255|11800
1746718200000|2025-05-08 15:30:00|255|254|257|256|257|256|255|253|8500
1746718500000|2025-05-08 15:35:00||255||256||256||255|800
1746718800000|2025-05-08 15:40:00|258|257|260|258|260|259|258|257|7900
1746719100000|2025-05-08 15:45:00|259|259|260|258|260|259|259|258|6300
1746719400000|2025-05-08 15:50:00|259|257|258|256|260|257|257|256|7200
1746719700000|2025-05-08 15:55:00|257|255|257|256|257|256|256|255|17400
1746720000000|2025-05-08 16:00:00|256|255|257|256|257|256|256|255|800
1746720300000|2025-05-08 16:05:00|258|257|258|257|258|257|257|256|12000
1746720600000|2025-05-08 16:10:00|257|256|257|256|258|256|257|256|1100
1746720900000|2025-05-08 16:15:00|258|257|258|256|258|257|257|256|5400
1746721200000|2025-05-08 16:20:00|257||257||257||257||3000
1746721500000|2025-05-08 16:25:00|256|255|256|255|257|255|256|255|4900
1746721800000|2025-05-08 16:30:00|257|256|257|256|257|256|256|256|4000
1746722100000|2025-05-08 16:35:00|258|257|258|257|258|257|258|257|6300
1746722400000|2025-05-08 16:40:00|||||||||200
1746722700000|2025-05-08 16:45:00|||||||||3400
1746723000000|2025-05-08 16:50:00|259|258|259|258|259|258|259|258|900
1746723300000|2025-05-08 16:55:00|||||||||4400
1746723600000|2025-05-08 17:00:00|258|257|258|257|259|257|258|257|2200
1746723900000|2025-05-08 17:05:00|257|256|258|257|258|257|257|256|700
1746724200000|2025-05-08 17:10:00|259|258|259|258|259|258|258|257|1800
1746724500000|2025-05-08 17:15:00|260|259|263|262|263|262|260|258|15500
1746724800000|2025-05-08 17:20:00|262|261|262|260|262|262|261|260|1900
1746725100000|2025-05-08 17:25:00|261|261|261|260|262|261|261|260|1700
1746725400000|2025-05-08 17:30:00|262|259|258|257|262|259|258|257|4500
1746725700000|2025-05-08 17:35:00|259|258|258|257|259|258|258|257|12400
1746726000000|2025-05-08 17:40:00|257|256|257|256|258|256|257|256|12800
1746726300000|2025-05-08 17:45:00|256|255|255|254|257|255|255|254|10200
1746726600000|2025-05-08 17:50:00|256|255|257|256|257|256|255|254|2100
1746726900000|2025-05-08 17:55:00|256|255|256|255|257|255|256|255|2400
1746727200000|2025-05-08 18:00:00|257|256|256|255|257|256|256|255|3100
1746727500000|2025-05-08 18:05:00|257|256|257|256|257|256|256|255|4700
1746727800000|2025-05-08 18:10:00|258||257||258||257||500
1746728100000|2025-05-08 18:15:00|||||||||200
1746728400000|2025-05-08 18:20:00|256|255|256|255|256|255|256|255|3700
1746728700000|2025-05-08 18:25:00|255|254|255|254|256|254|255|254|2600
1746729000000|2025-05-08 18:30:00|256|255|256|255|256|255|256|254|1500
1746729300000|2025-05-08 18:35:00|255|254|256|255|256|255|255|254|900
1746729600000|2025-05-08 18:40:00|255|254|255|254|256|255|255|254|600
1746729900000|2025-05-08 18:45:00|256|255|255|254|256|255|255|254|28400
1746730200000|2025-05-08 18:50:00|254|253|254|253|254|253|254|253|10500
1746730800000|2025-05-08 19:00:00|253|252|254|253|254|253|253|252|7000
1746731100000|2025-05-08 19:05:00|||||||||1200
1746731400000|2025-05-08 19:10:00|255|254|254|253|255|254|254|253|18800
1746731700000|2025-05-08 19:15:00|255||254||255||254||0
1746732000000|2025-05-08 19:20:00|255|254|256|255|256|255|255|254|8200
1746732300000|2025-05-08 19:25:00|257|256|257|256|257|256|256|256|8400
1746732600000|2025-05-08 19:30:00|256|255|257|256|257|256|256|255|27000
1746732900000|2025-05-08 19:35:00|256|255|256|255|257|255|256|255|7200
1746733500000|2025-05-08 19:45:00|||||||||800
1746733800000|2025-05-08 19:50:00|255|254|255|254|255|254|255|254|5700
1746734100000|2025-05-08 19:55:00|||||||||1800
1746797400000|2025-05-09 13:30:00|262|261|262|260|262|261|258|255|25100
1746797700000|2025-05-09 13:35:00|263|261|263|262|266|264|263|261|12300
1746798000000|2025-05-09 13:40:00|264|261|263|262|264|263|262|260|4800
1746798300000|2025-05-09 13:45:00|264|261|265|263|265|264|264|261|18700
1746798600000|2025-05-09 13:50:00|264|262|264|263|264|263|262|260|3700
1746798900000|2025-05-09 13:55:00|265|264|265|263|266|264|264|262|13000
1746799200000|2025-05-09 14:00:00|264|262|264|262|264|263|263|262|13000
1746799500000|2025-05-09 14:05:00|263|261|264|262|264|263|262|261|5700
1746799800000|2025-05-09 14:10:00|263|263|263|262|264|263|263|262|3900
1746800100000|2025-05-09 14:15:00|264|263|262|261|264|263|262|261|2800
1746800400000|2025-05-09 14:20:00|261|260|260|259|263|262|260|259|25800
1746800700000|2025-05-09 14:25:00|259|258|258|256|260|258|257|256|4800
1746801000000|2025-05-09 14:30:00|257|257|260|258|261|260|257|257|1800
1746801300000|2025-05-09 14:35:00|259|257|257|256|259|257|257|256|15800
1746801600000|2025-05-09 14:40:00|258|255|260|258|260|259|257|255|19200
1746801900000|2025-05-09 14:45:00|259|259|260|258|260|259|259|258|7800
1746802200000|2025-05-09 14:50:00|259|257|257|256|259|257|257|256|11400
1746802500000|2025-05-09 14:55:00|256|255|258|257|258|257|256|255|59500
1746802800000|2025-05-09 15:00:00|257|256|257|256|258|256|257|256|2400
1746803100000|2025-05-09 15:05:00|258|257|258|257|258|257|258|256|9400
1746803400000|2025-05-09 15:10:00|257|256|256|255|257|256|256|255|10500
1746803700000|2025-05-09 15:15:00|255|254|255|254|256|255|255|254|33500
1746804000000|2025-05-09 15:20:00|256|253|253|252|256|253|253|252|27300
1746804300000|2025-05-09 15:25:00|254|253|254|252|254|253|253|252|11400
1746804600000|2025-05-09 15:30:00|253||253||254||253||2100
1746804900000|2025-05-09 15:35:00|254|253|252|251|254|253|252|251|9300
1746805200000|2025-05-09 15:40:00|251|250|252|250|252|251|251|250|27000
1746805500000|2025-05-09 15:45:00|251|251|250|249|252|251|249|248|7900
1746805800000|2025-05-09 15:50:00|251|248|250|249|251|249|250|248|0
1746806100000|2025-05-09 15:55:00|249|248|249|248|250|249|249|248|6500
1746806400000|2025-05-09 16:00:00|250|247|247|246|250|247|247|246|9100
1746806700000|2025-05-09 16:05:00|248|247|247|246|248|247|247|246|13600
1746807000000|2025-05-09 16:10:00|248|247|247|246|248|247|247|246|18300
1746807300000|2025-05-09 16:15:00|248|247|250|248|250|249|248|247|22500
1746807600000|2025-05-09 16:20:00|249|249|250|249|250|249|249|248|13300
1746807900000|2025-05-09 16:25:00|249|248|249|248|250|248|248|247|4500
1746808200000|2025-05-09 16:30:00|248|247|249|247|249|248|248|247|3100
1746808500000|2025-05-09 16:35:00|248|248|249|247|249|248|248|247|1400
1746808800000|2025-05-09 16:40:00|248|248|248|247|249|248|248|247|1700
1746809100000|2025-05-09 16:45:00|247|246|247|246|247|246|247|246|7700
1746809400000|2025-05-09 16:50:00|||||||||100
1746809700000|2025-05-09 16:55:00|248||247||248||247||11000
1746810000000|2025-05-09 17:00:00|248|245|248|247|248|247|248|245|12500
1746810300000|2025-05-09 17:05:00|249|248|250|249|250|249|248|247|4300
1746810600000|2025-05-09 17:10:00|251|250|251|249|251|250|250|249|7700
1746810900000|2025-05-09 17:15:00|250|250|251|250|251|250|250|249|3600
1746811200000|2025-05-09 17:20:00|250|249|251|250|251|250|250|249|100
1746811500000|2025-05-09 17:25:00|||||||||2400
1746811800000|2025-05-09 17:30:00|252|251|252|250|252|251|252|250|100
1746812100000|2025-05-09 17:35:00|251|251|252|251|252|251|251|250|10400
1746812400000|2025-05-09 17:40:00|253|252|253|252|253|252|253|252|2700
1746812700000|2025-05-09 17:45:00|254|253|254|253|254|253|253|252|3200
1746813000000|2025-05-09 17:50:00|255|254|255|254|255|254|255|254|400
1746813300000|2025-05-09 17:55:00|||||||||4800
1746813600000|2025-05-09 18:00:00||253||254||254||253|1700
1746813900000|2025-05-09 18:05:00|256|255|255|254|256|255|255|254|2700
1746814200000|2025-05-09 18:10:00||253||254||254||253|400
1746814500000|2025-05-09 18:15:00|||||||||100
1746814800000|2025-05-09 18:20:00|256|255|256|255|256|255|255|254|6800
1746815100000|2025-05-09 18:25:00|255|254|255|254|255|254|255|254|200
1746815400000|2025-05-09 18:30:00|256|255|256|255|256|255|256|255|4100
1746815700000|2025-05-09 18:35:00|255|254|255|254|256|254|255|254|4600
1746816000000|2025-05-09 18:40:00|256|255|256|254|256|255|255|254|0
1746816300000|2025-05-09 18:45:00|255|255|255|254|256|255|255|254|900
1746816600000|2025-05-09 18:50:00|||||||||100
1746816900000|2025-05-09 18:55:00|||||||||2400
1746817200000|2025-05-09 19:00:00|||||||||200
1746817500000|2025-05-09 19:05:00|256|255|256|255|256|255|256|255|2900
1746817800000|2025-05-09 19:10:00|257|256|255|254|257|256|255|254|5000
1746818100000|2025-05-09 19:15:00|254|253|255|253|255|254|254|253|11800
1746818400000|2025-05-09 19:20:00|254|254|255|254|255|254|254|253|7800
1746818700000|2025-05-09 19:25:00|256|255|256|255|256|255|256|255|21300
1746819000000|2025-05-09 19:30:00|255|254|255|254|255|254|255|254|1100
1746819300000|2025-05-09 19:35:00|||||||||2700
1746819600000|2025-05-09 19:40:00|||||||||3800
1746819900000|2025-05-09 19:45:00|254|253|254|253|254|253|254|253|1800
1746820200000|2025-05-09 19:50:00|256|254|260|258|260|259|256|254|94100
1746820500000|2025-05-09 19:55:00|259|259|258|255|260|259|258|255|26900
1747056600000|2025-05-12 13:30:00|267|265|268|266|268|266|264|262|51100
1747056900000|2025-05-12 13:35:00|267|267|265|263|268|267|263|262|22200
1747057200000|2025-05-12 13:40:00|264|264|266|265|267|266|264|264|15100
1747057500000|2025-05-12 13:45:00|265|264|265|263|266|264|264|262|11900
1747057800000|2025-05-12 13:50:00|264|264|267|266|269|268|264|263|25300
1747058100000|2025-05-12 13:55:00|269|267|270|268|270|269|267|264|33900
1747058400000|2025-05-12 14:00:00|269|269|271|269|272|270|269|268|16000
1747058700000|2025-05-12 14:05:00|272|270|271|269|272|270|270|269|23800
1747059000000|2025-05-12 14:10:00|269|268|268|267|270|268|265|264|10200
1747059300000|2025-05-12 14:15:00|269|266|268|267|269|267|267|266|1300
1747059600000|2025-05-12 14:20:00|269|266|267|265|269|266|266|265|9700
1747059900000|2025-05-12 14:25:00|266|264|262|261|266|264|262|261|48100
1747060200000|2025-05-12 14:30:00|261|260|265|263|265|264|260|259|59200
1747060500000|2025-05-12 14:35:00|264|264|265|263|265|264|262|261|2100
1747060800000|2025-05-12 14:40:00|264|264|265|264|265|264|264|263|12800
1747061100000|2025-05-12 14:45:00|264|262|262|261|264|263|262|261|49200
1747061400000|2025-05-12 14:50:00|261|260|261|260|262|261|261|260|12200
1747061700000|2025-05-12 14:55:00|260|259|259|258|261|259|259|258|17600
1747062000000|2025-05-12 15:00:00|260|259|258|257|260|259|258|257|14800
1747062300000|2025-05-12 15:05:00|259|258|259|257|259|258|258|257|3500
1747062600000|2025-05-12 15:10:00|260|258|260|259|261|260|260|257|5400
1747062900000|2025-05-12 15:15:00|259|258|260|258|260|258|258|257|2400
1747063200000|2025-05-12 15:20:00|259|259|259|258|260|259|259|258|4800
1747063500000|2025-05-12 15:25:00|260|259|259|258|260|259|259|258|0
1747063800000|2025-05-12 15:30:00|||||||||400
1747064100000|2025-05-12 15:35:00|258|257|258|257|259|258|258|257|9400
1747064400000|2025-05-12 15:40:00|259|258|259|257|259|258|259|257|6900
1747064700000|2025-05-12 15:45:00|258|258|258|257|259|258|258|257|8600
1747065000000|2025-05-12 15:50:00|||||||||1000
1747065300000|2025-05-12 15:55:00|||||||||1000
1747065600000|2025-05-12 16:00:00|259|258|259|258|259|258|258|257|6500
1747065900000|2025-05-12 16:05:00|260|257|260|259|260|259|260|257|300
1747066200000|2025-05-12 16:10:00|259|258|260|259|260|259|259|258|13100
1747066500000|2025-05-12 16:15:00|261|260|261|260|262|260|260|260|11000
1747066800000|2025-05-12 16:20:00|260|259|260|259|260|259|260|259|2000
1747067100000|2025-05-12 16:25:00|259|258|259|258|260|259|259|258|5000
1747067400000|2025-05-12 16:30:00|260|259|260|259|260|259|260|258|5000
1747067700000|2025-05-12 16:35:00|261|260|260|259|261|260|260|259|7400
1747068000000|2025-05-12 16:40:00|261||260||261||260||1000
1747068300000|2025-05-12 16:45:00|261|260|261|260|261|260|261|260|2000
1747068600000|2025-05-12 16:50:00||259||260||260||259|8000
1747068900000|2025-05-12 16:55:00|262|261|261|260|262|261|261|260|13300
1747069200000|2025-05-12 17:00:00|260|259|262|261|262|261|260|259|10600
1747069500000|2025-05-12 17:05:00|263|262|263|262|264|263|263|262|17500
1747069800000|2025-05-12 17:10:00|||||||||7200
1747070100000|2025-05-12 17:15:00|262|261|262|261|263|261|262|261|7400
1747070400000|2025-05-12 17:20:00|261|260|261|260|262|260|261|260|2000
1747070700000|2025-05-12 17:25:00|||||||||5200
1747071000000|2025-05-12 17:30:00|262|261|261|260|262|261|261|260|8300
1747071300000|2025-05-12 17:35:00|260|259|260|259|261|260|260|259|13700
1747071600000|2025-05-12 17:40:00|261|260|261|260|261|260|260|259|18000
1747071900000|2025-05-12 17:45:00|260|259|260|259|260|259|260|259|2700
1747072200000|2025-05-12 17:50:00|261|260|260|259|261|260|260|259|600
1747072500000|2025-05-12 17:55:00|259|258|259|258|259|258|259|258|13200
1747072800000|2025-05-12 18:00:00|258|257|259|258|259|258|258|257|7400
1747073100000|2025-05-12 18:05:00|258|257|257|256|258|257|257|256|4800
1747073400000|2025-05-12 18:10:00|256|255|256|255|256|255|256|255|6300
1747073700000|2025-05-12 18:15:00|257|256|257|256|257|256|257|256|3900
1747074000000|2025-05-12 18:20:00|258||257||258||257||700
1747074300000|2025-05-12 18:25:00|258||257||258||257||1700
1747074600000|2025-05-12 18:30:00|256|255|256|255|257|256|256|255|10800
1747074900000|2025-05-12 18:35:00|257|256|256|255|257|256|256|255|100
1747075200000|2025-05-12 18:40:00|257|256|257|255|257|256|256|255|800
1747075500000|2025-05-12 18:45:00|256||256||257||256||0
1747075800000|2025-05-12 18:50:00|257|256|256|255|257|256|256|255|3300
1747076100000|2025-05-12 18:55:00|257|256|257|256|257|256|256|255|0
1747076400000|2025-05-12 19:00:00|258|257|259|258|259|258|258|257|500
1747076700000|2025-05-12 19:05:00|260|257|259|258|260|258|259|257|100
1747077000000|2025-05-12 19:10:00|260||259||260||259||3500
1747077300000|2025-05-12 19:15:00|260|259|260|259|260|259|259|259|200
1747077600000|2025-05-12 19:20:00|259|258|260|258|260|258|259|258|0
1747077900000|2025-05-12 19:25:00|259||260||260||259||5700
1747078200000|2025-05-12 19:30:00||259||259||259||259|7400
1747078500000|2025-05-12 19:35:00|||||||||1000
1747078800000|2025-05-12 19:40:00|259|258|258|257|259|258|258|257|9400
1747079100000|2025-05-12 19:45:00|259|258|259|258|259|258|259|258|12800
1747079400000|2025-05-12 19:50:00|260|259|260|259|260|259|260|259|4300
1747079700000|2025-05-12 19:55:00|261|260|260|259|261|260|260|259|14800
1747143000000|2025-05-13 13:30:00|264|263|271|269|277|275|264|263|42500
1747143300000|2025-05-13 13:35:00|272|270|269|268|273|271|269|268|22000
1747143600000|2025-05-13 13:40:00|270|269|268|267|271|269|268|266|13700
1747143900000|2025-05-13 13:45:00|267|266|265|263|267|266|262|261|38900
1747144200000|2025-05-13 13:50:00|264|264|265|264|265|264|264|263|18200
1747144500000|2025-05-13 13:55:00|264|263|265|263|265|264|264|263|4500
1747144800000|2025-05-13 14:00:00|264|264|264|262|265|264|263|262|6700
1747145100000|2025-05-13 14:05:00|263|263|263|262|265|264|263|262|7000
1747145400000|2025-05-13 14:10:00|264|263|262|261|264|263|261|260|19500
1747145700000|2025-05-13 14:15:00|263|262|262|261|263|262|262|261|4000
1747146000000|2025-05-13 14:20:00|263|262|262|261|263|262|262|261|6000
1747146300000|2025-05-13 14:25:00|261|260|262|261|263|261|261|260|16200
1747146600000|2025-05-13 14:30:00|261|260|262|261|262|261|261|260|3300
1747146900000|2025-05-13 14:35:00|263|262|263|262|263|262|262|262|5200
1747147200000|2025-05-13 14:40:00|262|261|262|261|262|262|262|261|300
1747147500000|2025-05-13 14:45:00|263|262|261|260|263|262|261|260|1000
1747147800000|2025-05-13 14:50:00|262|261|264|263|264|263|262|260|9900
1747148100000|2025-05-13 14:55:00|263|262|264|263|264|263|263|262|9400
1747148400000|2025-05-13 15:00:00|263|262|264|263|264|263|263|262|3400
1747148700000|2025-05-13 15:05:00|265|262|265|264|266|265|265|262|8300
1747149000000|2025-05-13 15:10:00|264|263|264|263|265|264|264|263|11800
1747149300000|2025-05-13 15:15:00|265|264|265|264|266|264|264|264|9300
1747149600000|2025-05-13 15:20:00|264|263|265|264|265|264|264|263|3700
1747149900000|2025-05-13 15:25:00|266|265|266|265|266|265|265|264|100
1747150200000|2025-05-13 15:30:00|265|264|266|264|266|265|265|264|5900
1747150500000|2025-05-13 15:35:00|265|265|266|265|266|265|265|264|2800
1747150800000|2025-05-13 15:40:00|267|266|267|265|267|266|266|265|1400
1747151100000|2025-05-13 15:45:00|266|266|266|265|267|266|266|265|20200
1747151400000|2025-05-13 15:50:00|||||||||1600
1747151700000|2025-05-13 15:55:00|265|264|266|265|266|265|265|264|4600
1747152000000|2025-05-13 16:00:00|265|264|264|263|266|265|264|263|22300
1747152300000|2025-05-13 16:05:00|265|264|267|266|267|266|265|264|3400
1747152600000|2025-05-13 16:10:00|268|265|269|268|270|268|268|265|3700
1747152900000|2025-05-13 16:15:00|270|269|270|268|270|269|269|268|4900
1747153200000|2025-05-13 16:20:00|269|267|268|267|269|268|268|267|4200
1747153500000|2025-05-13 16:25:00|269|268|269|268|269|268|268|267|2200
1747153800000|2025-05-13 16:30:00|268|267|269|268|269|268|268|267|100
1747154100000|2025-05-13 16:35:00|270|269|271|270|271|270|270|268|1800
1747154400000|2025-05-13 16:40:00|270|269|271|269|271|270|270|269|10800
1747154700000|2025-05-13 16:45:00|270|270|270|269|271|270|270|268|10000
1747155000000|2025-05-13 16:50:00|269|268|269|268|269|268|269|268|4700
1747155300000|2025-05-13 16:55:00|268|267|267|266|268|267|267|266|3400
1747155600000|2025-05-13 17:00:00|268||267||268||267||0
1747155900000|2025-05-13 17:05:00|266|265|266|265|267|266|266|265|8200
1747156200000|2025-05-13 17:10:00|267|266|267|266|268|267|266|265|2800
1747156500000|2025-05-13 17:15:00|268|267|268|267|268|267|268|266|3500
1747156800000|2025-05-13 17:20:00|269|268|270|269|270|269|268|268|9100
1747157100000|2025-05-13 17:25:00|269|268|269|268|269|268|269|268|1200
1747157400000|2025-05-13 17:30:00|268|267|269|268|269|268|268|267|10900
1747157700000|2025-05-13 17:35:00|268|267|268|267|269|268|268|267|3000
1747158000000|2025-05-13 17:40:00|269|268|268|267|269|268|268|267|6000
1747158300000|2025-05-13 17:45:00|269|268|271|269|271|270|269|268|5500
1747158600000|2025-05-13 17:50:00|270|270|271|270|271|270|270|269|5300
1747158900000|2025-05-13 17:55:00|270|269|270|269|270|270|270|269|2400
1747159200000|2025-05-13 18:00:00|269|268|270|269|270|269|269|268|3700
1747159500000|2025-05-13 18:05:00|271|270|272|271|272|271|271|270|1000
1747159800000|2025-05-13 18:10:00|273|272|273|272|273|272|272|271|900
1747160100000|2025-05-13 18:15:00|272|271|273|272|274|273|272|271|19500
1747160400000|2025-05-13 18:20:00|274|273|274|273|274|273|274|273|1300
1747160700000|2025-05-13 18:25:00|275|274|275|274|275|274|275|274|2600
1747161000000|2025-05-13 18:30:00|276|275|275|274|276|275|274|273|18100
1747161300000|2025-05-13 18:35:00|274|273|274|273|275|273|274|273|2200
1747161600000|2025-05-13 18:40:00|275|272|273|272|275|272|273|271|3200
1747161900000|2025-05-13 18:45:00|272|271|274|272|274|272|272|271|9800
1747162200000|2025-05-13 18:50:00|273|273|275|274|275|274|273|272|3300
1747162500000|2025-05-13 18:55:00||273||274||274||273|1900
1747162800000|2025-05-13 19:00:00|274|273|274|273|275|274|274|273|2600
1747163100000|2025-05-13 19:05:00|275|274|274|273|275|274|274|273|1000
1747163400000|2025-05-13 19:10:00|275|274|275|274|275|274|275|274|100
1747163700000|2025-05-13 19:15:00|||||||||3400
1747164000000|2025-05-13 19:20:00|||||||||2400
1747164300000|2025-05-13 19:25:00|276|275|276|275|276|275|276|275|700
1747164600000|2025-05-13 19:30:00|275|274|276|275|276|275|275|274|16300
1747164900000|2025-05-13 19:35:00|||||||||1300
1747165200000|2025-05-13 19:40:00|275|274|275|274|276|275|275|274|7900
1747165500000|2025-05-13 19:45:00|276|275|274|273|276|275|274|273|5400
1747165800000|2025-05-13 19:50:00|275|272|273|272|275|272|273|272|12300
1747166100000|2025-05-13 19:55:00|274|273|275|274|275|274|274|273|12400
1747229400000|2025-05-14 13:30:00|274|273|275|273|276|274|273|271|31800
1747229700000|2025-05-14 13:35:00|274|272|275|274|275|274|274|272|2700
1747230000000|2025-05-14 13:40:00|276|275|275|272|277|275|274|272|32000
1747230300000|2025-05-14 13:45:00|274|273|271|269|275|273|269|267|21700
1747230600000|2025-05-14 13:50:00|270|270|272|270|273|271|270|269|14900
1747230900000|2025-05-14 13:55:00|271|271|272|270|272|271|271|270|2500
1747231200000|2025-05-14 14:00:00|273|271|271|270|273|271|271|270|5400
1747231500000|2025-05-14 14:05:00|272|271|271|270|273|272|271|270|8600
1747231800000|2025-05-14 14:10:00|270|269|272|270|272|270|270|269|7000
1747232100000|2025-05-14 14:15:00|271|269|271|270|271|270|270|269|1300
1747232400000|2025-05-14 14:20:00|270|269|270|269|271|270|269|268|10800
1747232700000|2025-05-14 14:25:00|271|268|269|268|271|268|269|268|2900
1747233000000|2025-05-14 14:30:00|270|269|270|268|270|269|269|268|2800
1747233300000|2025-05-14 14:35:00|269|269|270|269|270|269|269|268|100
1747233600000|2025-05-14 14:40:00|271|270|272|270|272|270|270|270|5300
1747233900000|2025-05-14 14:45:00|271|271|272|271|272|271|271|270|2400
1747234200000|2025-05-14 14:50:00|273|272|273|272|273|272|273|271|2400
1747234500000|2025-05-14 14:55:00|272|271|272|271|272|271|272|271|3000
1747234800000|2025-05-14 15:00:00|271|270|270|269|271|270|270|269|6200
1747235100000|2025-05-14 15:05:00|271|270|272|270|272|270|270|269|2000
1747235400000|2025-05-14 15:10:00|271|271|273|272|273|272|271|271|1100
1747235700000|2025-05-14 15:15:00|274|271|272|271|274|271|272|271|1700
1747236000000|2025-05-14 15:20:00|273|272|273|272|273|272|272|272|300
1747236300000|2025-05-14 15:25:00|272|271|274|273|274|273|272|271|3600
1747236600000|2025-05-14 15:30:00|273|272|274|272|274|272|273|271|400
1747236900000|2025-05-14 15:35:00|273||274||274||273||0
1747237200000|2025-05-14 15:40:00|273||273||274||273||0
1747237800000|2025-05-14 15:50:00|||||||||1000
1747238400000|2025-05-14 16:00:00|274|273|274|272|274|273|273|272|2600
1747239000000|2025-05-14 16:10:00|275|273|275|274|275|274|275|272|2800
1747239300000|2025-05-14 16:15:00|274|273|274|273|274|273|274|273|600
1747239600000|2025-05-14 16:20:00|275|274|275|274|275|274|275|274|1600
1747239900000|2025-05-14 16:25:00|274|273|274|273|274|274|274|273|100
1747240200000|2025-05-14 16:30:00|275|274|275|274|275|274|275|273|100
1747240500000|2025-05-14 16:35:00|274|273|274|273|275|273|274|273|4200
1747240800000|2025-05-14 16:40:00|273|272|273|272|274|273|273|272|14500
1747241100000|2025-05-14 16:45:00|274|273|274|272|274|273|274|272|8100
1747241400000|2025-05-14 16:50:00|273|273|274|272|274|273|273|272|6100
1747241700000|2025-05-14 16:55:00|273|273|273|272|274|273|273|272|4700
1747242000000|2025-05-14 17:00:00|274|273|274|272|274|273|273|272|2600
1747242300000|2025-05-14 17:05:00|273||273||274||273||100
1747242600000|2025-05-14 17:10:00|272|271|272|270|273|271|272|270|3100
1747242900000|2025-05-14 17:15:00|271|271|271|270|271|271|271|270|200
1747243200000|2025-05-14 17:20:00|270|269|269|268|270|269|269|268|10500
1747243500000|2025-05-14 17:25:00|270|269|270|269|270|269|269|269|3600
1747243800000|2025-05-14 17:30:00|||||||||2500
1747244100000|2025-05-14 17:35:00|||||||||500
1747244400000|2025-05-14 17:40:00|271|270|271|270|271|270|271|270|200
1747244700000|2025-05-14 17:45:00|270|269|270|269|271|270|270|269|900
1747245000000|2025-05-14 17:50:00|271|270|270|269|271|270|270|269|300
1747245600000|2025-05-14 18:00:00|269|268|270|269|270|269|269|268|5000
1747245900000|2025-05-14 18:05:00|269|268|269|268|269|269|269|268|800
1747246200000|2025-05-14 18:10:00|||||||||100
1747246500000|2025-05-14 18:15:00|270|269|270|269|270|269|270|269|400
1747246800000|2025-05-14 18:20:00|269|268|270|269|270|269|269|268|3600
1747247100000|2025-05-14 18:25:00|269|268|269|268|269|269|269|268|2300
1747247400000|2025-05-14 18:30:00|270|269|270|269|270|269|269|269|500
1747247700000|2025-05-14 18:35:00|269|268|270|269|270|269|269|268|900
1747248000000|2025-05-14 18:40:00|||||||||1300
1747248300000|2025-05-14 18:45:00|||||||||100
1747248600000|2025-05-14 18:50:00|269|268|270|269|270|269|269|268|3800
1747248900000|2025-05-14 18:55:00|269|268|269|268|270|269|269|268|400
1747249200000|2025-05-14 19:00:00|||||||||2000
1747249500000|2025-05-14 19:05:00|270||270||270||270||100
1747249800000|2025-05-14 19:10:00||269||269||269||268|500
1747250100000|2025-05-14 19:15:00|||||||||300
1747250400000|2025-05-14 19:20:00|269|268|269|268|269|268|269|268|300
1747250700000|2025-05-14 19:25:00|270|269|270|269|270|269|269|269|7400
1747251300000|2025-05-14 19:35:00|271|270|269|268|271|270|269|268|4100
1747251900000|2025-05-14 19:45:00|268|267|268|267|268|267|268|267|9500
1747252200000|2025-05-14 19:50:00|269|268|268|267|269|268|268|267|2600
1747252500000|2025-05-14 19:55:00|267|266|268|266|268|266|267|266|19000
1747315800000|2025-05-15 13:30:00|266|265|260|258|266|265|260|258|31900
1747316100000|2025-05-15 13:35:00|261|259|258|257|261|259|258|256|3100
1747316400000|2025-05-15 13:40:00|259|256|259|258|259|258|257|256|13600
1747316700000|2025-05-15 13:45:00|258|257|256|254|258|258|255|254|12800
1747317000000|2025-05-15 13:50:00|255|255|256|255|257|256|255|254|17800
1747317300000|2025-05-15 13:55:00|255|254|256|254|256|255|255|254|12300
1747317600000|2025-05-15 14:00:00|255|255|256|255|256|255|255|254|3600
1747317900000|2025-05-15 14:05:00|257||256||257||256||18200
1747318200000|2025-05-15 14:10:00|255|254|256|255|257|255|255|254|16000
1747318500000|2025-05-15 14:15:00|255|254|258|257|258|257|255|254|8700
1747318800000|2025-05-15 14:20:00|259|258|259|258|259|258|258|257|1300
1747319100000|2025-05-15 14:25:00|258|257|256|255|258|257|256|255|2600
1747319400000|2025-05-15 14:30:00|257|256|255|254|257|256|255|254|900
1747319700000|2025-05-15 14:35:00|254|252|254|253|254|253|253|252|4900
1747320000000|2025-05-15 14:40:00|255|254|255|254|255|254|254|253|100
1747320300000|2025-05-15 14:45:00|254|253|252|251|254|254|252|251|2300
1747320600000|2025-05-15 14:50:00|251|250|253|251|253|251|251|250|3200
1747320900000|2025-05-15 14:55:00|252|252|253|252|253|252|252|251|3500
1747321200000|2025-05-15 15:00:00|252|251|253|252|253|252|252|251|4800
1747321500000|2025-05-15 15:05:00|254|253|253|252|254|253|253|252|7900
1747321800000|2025-05-15 15:10:00|254|253|254|253|254|253|253|253|700
1747322100000|2025-05-15 15:15:00|253|252|254|253|254|253|253|252|3100
1747322400000|2025-05-15 15:20:00|255|254|255|254|255|254|254|254|9300
1747322700000|2025-05-15 15:25:00|254|253|255|254|255|254|254|253|300
1747323300000|2025-05-15 15:35:00|256|255|257|256|257|256|255|254|21400
1747323600000|2025-05-15 15:40:00|258|257|258|257|259|257|257|257|8900
1747323900000|2025-05-15 15:45:00|259|258|259|257|259|258|258|257|5600
1747324200000|2025-05-15 15:50:00|258|258|259|258|259|258|258|258|700
1747324500000|2025-05-15 15:55:00|260|259|261|259|261|260|260|258|5800
1747324800000|2025-05-15 16:00:00|260|260|260|259|261|260|260|259|2600
1747325100000|2025-05-15 16:05:00|259|258|258|257|259|258|258|257|2500
1747325400000|2025-05-15 16:10:00|257|256|257|255|257|256|256|255|7000
1747325700000|2025-05-15 16:15:00|256|256|257|256|257|256|256|255|1500
1747326300000|2025-05-15 16:25:00|||||||||100
1747326600000|2025-05-15 16:30:00|||||||||100
1747326900000|2025-05-15 16:35:00|258|257|259|258|260|258|257|256|3900
1747327200000|2025-05-15 16:40:00|260|259|261|260|261|260|259|259|11000
1747327500000|2025-05-15 16:45:00|262|261|261|260|262|261|261|260|7300
1747327800000|2025-05-15 16:50:00|262|261|262|261|262|261|262|260|200
1747328100000|2025-05-15 16:55:00|261|260|261|260|261|261|261|260|600
1747328400000|2025-05-15 17:00:00|262|261|262|261|262|261|262|261|100
1747328700000|2025-05-15 17:05:00||260||261||261||260|200
1747329000000|2025-05-15 17:10:00|261|260|261|260|262|261|261|260|2900
1747329300000|2025-05-15 17:15:00|||||||||10000
1747329600000|2025-05-15 17:20:00|262|261|263|262|263|262|261|260|16400
1747329900000|2025-05-15 17:25:00|262|261|263|262|263|262|262|261|2000
1747330200000|2025-05-15 17:30:00|262|261|261|260|263|261|261|260|200
1747330500000|2025-05-15 17:35:00|262||261||262||261||0
1747330800000|2025-05-15 17:40:00|262|261|262|261|262|261|261|261|300
1747331100000|2025-05-15 17:45:00|||||||||2100
1747331400000|2025-05-15 17:50:00|261|260|262|260|262|260|261|260|700
1747331700000|2025-05-15 17:55:00|261||261||261||261||2200
1747332000000|2025-05-15 18:00:00|260|259|261|260|261|260|260|259|5300
1747332300000|2025-05-15 18:05:00|260|259|260|259|260|259|260|259|100
1747332600000|2025-05-15 18:10:00|261|260|260|259|261|260|260|259|10400
1747332900000|2025-05-15 18:15:00||258||259||259||258|1600
1747333200000|2025-05-15 18:20:00|259|258|259|258|260|258|259|258|5500
1747333500000|2025-05-15 18:25:00|260||259||260||259||1600
1747333800000|2025-05-15 18:30:00|260|259|260|259|261|259|259|259|3400
1747334100000|2025-05-15 18:35:00|259|258|259|258|260|258|258|257|4200
1747334400000|2025-05-15 18:40:00|260|259|261|260|261|260|260|259|3600
1747334700000|2025-05-15 18:45:00|260|259|259|258|260|259|259|258|1700
1747335000000|2025-05-15 18:50:00|260|259|260|259|260|259|260|259|1500
1747335300000|2025-05-15 18:55:00|259|258|257|256|260|258|257|256|6900
1747335600000|2025-05-15 19:00:00|258|257|258|257|259|258|258|256|3200
1747335900000|2025-05-15 19:05:00|259||258||259||258||600
1747336200000|2025-05-15 19:10:00|259||258||259||258||100
1747336500000|2025-05-15 19:15:00|259|258|259|258|259|258|259|258|0
1747336800000|2025-05-15 19:20:00|258|257|258|257|258|257|258|257|400
1747337100000|2025-05-15 19:25:00|257|256|258|257|258|257|257|256|8900
1747337400000|2025-05-15 19:30:00|257|256|257|256|257|256|257|256|1500
1747337700000|2025-05-15 19:35:00|258|257|258|257|258|257|258|257|1300
1747338000000|2025-05-15 19:40:00|259|258|259|258|259|258|259|258|200
1747338300000|2025-05-15 19:45:00|||||||||4300
1747338600000|2025-05-15 19:50:00|260|259|258|257|260|259|258|257|5900
1747338900000|2025-05-15 19:55:00|259|258|259|257|260|259|259|257|6000
1747402200000|2025-05-16 13:30:00|262|258|267|265|268|266|262|258|8500
1747402500000|2025-05-16 13:35:00|268|266|266|265|269|268|266|265|20500
1747402800000|2025-05-16 13:40:00|267|266|268|267|268|267|266|265|10900
1747403100000|2025-05-16 13:45:00|269|268|271|269|271|270|269|267|16700
1747403400000|2025-05-16 13:50:00|270|270|272|271|272|271|270|269|11000
1747403700000|2025-05-16 13:55:00|274|272|273|271|275|274|273|271|16900
1747404000000|2025-05-16 14:00:00|272|272|275|273|275|274|272|271|22200
1747404300000|2025-05-16 14:05:00|274|274|273|272|275|274|272|271|8700
1747404600000|2025-05-16 14:10:00|272|271|273|272|274|273|272|271|6500
1747404900000|2025-05-16 14:15:00|274|273|277|275|277|275|274|273|17500
1747405200000|2025-05-16 14:20:00|276|276|278|277|278|277|276|276|6100
1747405500000|2025-05-16 14:25:00|279|278|279|277|282|281|278|277|12000
1747405800000|2025-05-16 14:30:00|278|278|278|277|279|278|278|277|5700
1747406100000|2025-05-16 14:35:00|279|278|280|278|280|279|279|278|8800
1747406400000|2025-05-16 14:40:00|279|277|274|273|280|277|274|273|3200
1747406700000|2025-05-16 14:45:00|275|272|278|277|279|277|274|272|16400
1747407000000|2025-05-16 14:50:00||276||277||277||276|9300
1747407300000|2025-05-16 14:55:00|277|276|277|276|278|277|276|275|1400
1747407600000|2025-05-16 15:00:00|278|277|280|279|280|279|278|276|23400
1747407900000|2025-05-16 15:05:00||278||279||279||278|3800
1747408200000|2025-05-16 15:10:00|281|280|283|281|283|282|281|280|13800
1747408500000|2025-05-16 15:15:00|282|280|280|278|283|280|280|278|11900
1747408800000|2025-05-16 15:20:00|279|279|277|276|280|279|277|276|7000
1747409100000|2025-05-16 15:25:00|278|275|279|278|279|278|277|275|2700
1747409400000|2025-05-16 15:30:00|280|277|280|279|280|279|279|277|700
1747409700000|2025-05-16 15:35:00|281|280|279|278|281|280|279|278|8300
1747410000000|2025-05-16 15:40:00|280|279|280|279|280|279|280|279|1300
1747410300000|2025-05-16 15:45:00|281|280|282|281|282|281|281|280|5100
1747410600000|2025-05-16 15:50:00|283|282|283|282|283|282|283|281|5500
1747410900000|2025-05-16 15:55:00|284|283|282|281|285|284|282|280|13100
1747411200000|2025-05-16 16:00:00|283|282|284|283|284|283|282|281|3300
1747411500000|2025-05-16 16:05:00|285|284|285|283|285|284|284|283|14800
1747411800000|2025-05-16 16:10:00|284|284|284|283|285|284|284|283|10600
1747412100000|2025-05-16 16:15:00|285|284|283|282|285|284|283|282|15400
1747412400000|2025-05-16 16:20:00|284|281|282|280|284|282|282|280|15000
1747412700000|2025-05-16 16:25:00|281|281|283|282|283|282|281|280|12200
1747413000000|2025-05-16 16:30:00|284|281|283|281|284|282|283|281|2400
1747413300000|2025-05-16 16:35:00||282||282||282||282|900
1747413600000|2025-05-16 16:40:00|284|283|283|282|284|283|282|281|3900
1747413900000|2025-05-16 16:45:00|282|281|283|282|283|282|282|281|0
1747414200000|2025-05-16 16:50:00|284|283|284|282|284|283|283|282|7300
1747414500000|2025-05-16 16:55:00|283|283|285|284|285|284|283|282|5800
1747414800000|2025-05-16 17:00:00|||||||||1100
1747415100000|2025-05-16 17:05:00|284|283|284|283|284|283|283|282|4600
1747415400000|2025-05-16 17:10:00|285|282|285|284|285|284|285|282|2400
1747415700000|2025-05-16 17:15:00|286|285|286|285|286|285|285|285|1100
1747416000000|2025-05-16 17:20:00|285|284|285|284|285|285|285|283|700
1747416300000|2025-05-16 17:25:00|284|283|284|283|284|284|283|282|18100
1747416600000|2025-05-16 17:30:00|285|284|286|285|286|285|285|284|7700
1747416900000|2025-05-16 17:35:00|285|284|285|284|285|285|285|283|1300
1747417200000|2025-05-16 17:40:00|286|285|286|285|286|285|285|284|8500
1747417500000|2025-05-16 17:45:00||284||285||285||284|6700
1747417800000|2025-05-16 17:50:00|285|284|285|284|286|284|285|284|5900
1747418100000|2025-05-16 17:55:00|286|285|285|284|286|285|285|284|300
1747418400000|2025-05-16 18:00:00|286|285|285|284|286|285|285|284|3600
1747418700000|2025-05-16 18:05:00|286|285|288|287|288|287|286|285|12700
1747419000000|2025-05-16 18:10:00|||||||||6200
1747419300000|2025-05-16 18:15:00|287|286|288|287|288|287|287|286|3100
1747419600000|2025-05-16 18:20:00|289|288|289|288|289|288|289|287|3400
1747419900000|2025-05-16 18:25:00|||||||||300
1747420200000|2025-05-16 18:30:00|288|287|288|287|288|287|288|287|3200
1747420500000|2025-05-16 18:35:00|287|286|286|285|287|286|286|285|5500
1747420800000|2025-05-16 18:40:00|287|286|287|286|287|286|287|286|2400
1747421100000|2025-05-16 18:45:00|286|285|286|285|287|286|286|285|1100
1747421400000|2025-05-16 18:50:00|287|286|286|285|287|286|286|285|5100
1747421700000|2025-05-16 18:55:00|287|286|287|285|288|287|286|285|1700
1747422000000|2025-05-16 19:00:00|286|286|286|285|286|286|286|285|10200
1747422300000|2025-05-16 19:05:00|285|284|285|284|285|284|285|284|3700
1747422600000|2025-05-16 19:10:00|||||||||100
1747422900000|2025-05-16 19:15:00|284|283|285|284|285|284|284|283|4600
1747423200000|2025-05-16 19:20:00|286|285|287|286|287|286|286|284|1400
1747423500000|2025-05-16 19:25:00|286|285|286|285|286|285|286|285|700
1747423800000|2025-05-16 19:30:00|287|286|286|285|287|286|286|285|2700
1747424100000|2025-05-16 19:35:00|287|286|286|285|287|286|286|285|4100
1747424400000|2025-05-16 19:40:00|287|286|287|286|287|286|286|285|2600
1747424700000|2025-05-16 19:45:00|288|287|289|288|289|288|288|287|2200
1747425000000|2025-05-16 19:50:00|288|287|288|287|288|287|288|287|1700
1747425300000|2025-05-16 19:55:00|289|288|290|288|290|289|288|287|21600
1747747800000|2025-05-20 13:30:00|292|290|289|286|297|293|287|285|43600
1747748100000|2025-05-20 13:35:00|288|285|290|287|290|287|286|285|20600
1747748400000|2025-05-20 13:40:00|289|288|285|283|290|288|284|282|14200
1747748700000|2025-05-20 13:45:00|284|282|282|280|285|283|281|280|20700
1747749000000|2025-05-20 13:50:00|281|281|285|283|285|283|281|280|17100
1747749300000|2025-05-20 13:55:00|284|282|280|279|284|282|280|278|19600
1747749600000|2025-05-20 14:00:00|281|280|284|283|285|283|281|279|9000
1747749900000|2025-05-20 14:05:00|285|282|286|285|286|285|284|282|500
1747750200000|2025-05-20 14:10:00|285|284|285|284|286|284|285|284|7600
1747750500000|2025-05-20 14:15:00|286|285|289|287|289|287|286|285|11300
1747750800000|2025-05-20 14:20:00|288|286|288|287|288|287|288|286|2900
1747751100000|2025-05-20 14:25:00|289|288|288|287|289|288|288|287|7800
1747751400000|2025-05-20 14:30:00|289|286|289|287|289|288|288|286|2600
1747751700000|2025-05-20 14:35:00|290|288|291|290|291|290|289|287|18200
1747752000000|2025-05-20 14:40:00|292|289|289|288|292|291|289|288|2000
1747752300000|2025-05-20 14:45:00|290|289|288|286|290|289|288|286|11200
1747752600000|2025-05-20 14:50:00|287|287|286|285|287|287|286|284|7800
1747752900000|2025-05-20 14:55:00|287|286|287|285|288|287|287|285|2800
1747753200000|2025-05-20 15:00:00||286||286||286||285|600
1747753500000|2025-05-20 15:05:00|286|285|287|286|287|286|286|285|8800
1747753800000|2025-05-20 15:10:00|288|287|287|286|288|287|287|286|10800
1747754100000|2025-05-20 15:15:00|286|285|286|285|286|285|286|285|9200
1747754700000|2025-05-20 15:25:00|287|286|287|286|287|286|286|285|7000
1747755000000|2025-05-20 15:30:00|288|287|288|287|288|287|287|286|6900
1747755300000|2025-05-20 15:35:00|287|286|288|287|288|287|287|286|14600
1747755600000|2025-05-20 15:40:00|287|286|288|287|288|287|287|286|5300
1747755900000|2025-05-20 15:45:00|||||||||1900
1747756200000|2025-05-20 15:50:00|289|288|288|287|289|288|288|287|2300
1747756500000|2025-05-20 15:55:00|289|288|289|288|290|289|289|288|5500
1747756800000|2025-05-20 16:00:00|290|287|291|290|291|290|290|287|18500
1747757100000|2025-05-20 16:05:00|290|289|290|289|290|290|290|288|6800
1747757400000|2025-05-20 16:10:00|289|288|289|288|289|289|289|288|2600
1747757700000|2025-05-20 16:15:00|288|287|289|288|289|288|288|287|3400
1747758000000|2025-05-20 16:20:00|290|289|289|288|290|289|289|288|6200
1747758300000|2025-05-20 16:25:00|290|287|289|288|290|288|289|287|4600
1747758600000|2025-05-20 16:30:00|288|287|288|287|288|287|288|287|900
1747758900000|2025-05-20 16:35:00|289|288|289|288|289|288|289|287|2600
1747759200000|2025-05-20 16:40:00|288|287|287|286|288|287|287|286|10500
1747759500000|2025-05-20 16:45:00|288|287|287|286|288|287|287|286|3100
1747759800000|2025-05-20 16:50:00|288|287|288|287|288|287|288|287|3100
1747760100000|2025-05-20 16:55:00||286||287||287||286|3700
1747760400000|2025-05-20 17:00:00|289|286|290|289|290|289|289|286|1500
1747760700000|2025-05-20 17:05:00|||||||||13700
1747761000000|2025-05-20 17:10:00|291|290|292|291|292|291|291|290|900
1747761300000|2025-05-20 17:15:00|291|290|291|290|292|291|291|289|8100
1747761600000|2025-05-20 17:20:00|292|291|291|290|292|291|291|290|5200
1747761900000|2025-05-20 17:25:00|292|291|293|291|293|292|292|291|2100
1747762200000|2025-05-20 17:30:00|292|292|292|290|292|292|292|290|1100
1747762500000|2025-05-20 17:35:00||291||291||291||291|9800
1747762800000|2025-05-20 17:40:00|||||||||600
1747763100000|2025-05-20 17:45:00|||||||||4000
1747763400000|2025-05-20 17:50:00|||||||||500
1747763700000|2025-05-20 17:55:00|291|290|291|290|291|291|291|290|19300
1747764000000|2025-05-20 18:00:00|290|289|291|290|291|290|290|289|3800
1747764300000|2025-05-20 18:05:00|292|291|292|291|292|291|292|291|2500
1747764600000|2025-05-20 18:10:00|291|290|291|290|292|291|291|290|2900
1747764900000|2025-05-20 18:15:00||289||289||290||289|3900
1747765200000|2025-05-20 18:20:00|290|290|289|288|290|290|289|288|8900
1747765500000|2025-05-20 18:25:00|290|289|288|287|291|289|288|287|8500
1747765800000|2025-05-20 18:30:00|287|286|289|287|289|288|287|286|2500
1747766100000|2025-05-20 18:35:00|290|288|290|288|290|289|290|287|3700
1747766400000|2025-05-20 18:40:00|289|287|287|286|289|287|287|286|2800
1747766700000|2025-05-20 18:45:00|286|285|286|285|287|286|286|285|2500
1747767000000|2025-05-20 18:50:00|287|286|286|285|287|286|286|285|8400
1747767300000|2025-05-20 18:55:00|285|284|285|284|285|284|285|284|1200
1747767600000|2025-05-20 19:00:00|284|283|283|282|284|283|283|282|14100
1747767900000|2025-05-20 19:05:00|284|281|285|284|285|284|283|281|2600
1747768200000|2025-05-20 19:10:00|286|283|286|285|286|285|286|283|8000
1747768500000|2025-05-20 19:15:00|285|284|287|285|287|286|285|284|800
1747768800000|2025-05-20 19:20:00|288|286|288|287|288|287|288|285|100
1747769100000|2025-05-20 19:25:00|289|288|288|287|289|288|288|287|6100
1747769400000|2025-05-20 19:30:00|289|288|288|287|289|288|288|287|39500
1747769700000|2025-05-20 19:35:00|289|288|290|289|290|289|289|288|500
1747770000000|2025-05-20 19:40:00|291|290|291|290|292|291|291|290|18400
1747770300000|2025-05-20 19:45:00|290|289|291|290|291|290|290|289|16800
1747770600000|2025-05-20 19:50:00|||||||||11600
1747770900000|2025-05-20 19:55:00|290|289|292|290|292|291|290|289|27900
1747834200000|2025-05-21 13:30:00|287|286|292|289|292|290|287|286|7600
1747834500000|2025-05-21 13:35:00|291|290|292|290|292|290|290|287|4500
1747834800000|2025-05-21 13:40:00|291|289|293|291|293|291|289|288|2100
1747835100000|2025-05-21 13:45:00|292|290|293|290|293|291|292|290|9700
1747835400000|2025-05-21 13:50:00|292|291|290|289|292|291|290|288|3000
1747835700000|2025-05-21 13:55:00|289|288|289|287|290|289|289|287|4100
1747836000000|2025-05-21 14:00:00|288|286|289|288|289|288|287|286|600
1747836300000|2025-05-21 14:05:00|288|287|289|288|289|288|288|286|0
1747836600000|2025-05-21 14:10:00|288|287|288|287|289|287|287|286|6600
1747836900000|2025-05-21 14:15:00|289|288|289|288|289|288|289|287|1100
1747837200000|2025-05-21 14:20:00|||||||||1000
1747837500000|2025-05-21 14:25:00|288|287|288|287|288|287|288|287|2800
1747837800000|2025-05-21 14:30:00|289|288|287|285|289|288|286|285|2300
1747838100000|2025-05-21 14:35:00|288|286|289|288|289|288|287|285|200
1747838400000|2025-05-21 14:40:00|290|289|291|290|291|290|289|289|7100
1747838700000|2025-05-21 14:45:00|290|289|291|290|291|290|289|288|4600
1747839000000|2025-05-21 14:50:00|292|291|292|291|293|292|292|290|3100
1747839300000|2025-05-21 14:55:00|293|292|292|291|293|292|290|289|13400
1747839600000|2025-05-21 15:00:00|291|290|292|291|293|292|291|290|8900
1747839900000|2025-05-21 15:05:00|293|292|293|292|295|294|293|291|21900
1747840200000|2025-05-21 15:10:00|294|293|295|294|295|294|294|292|13600
1747840500000|2025-05-21 15:15:00|296|295|298|297|298|297|295|295|17300
1747840800000|2025-05-21 15:20:00|299|298|295|294|299|298|295|294|7900
1747841100000|2025-05-21 15:25:00|296|293|292|290|296|293|292|290|23800
1747841400000|2025-05-21 15:30:00|293|291|291|290|293|292|291|289|10700
1747841700000|2025-05-21 15:35:00|292|289|289|288|292|289|288|286|19900
1747842000000|2025-05-21 15:40:00|290|289|291|290|292|290|289|289|6300
1747842300000|2025-05-21 15:45:00|290|289|290|289|291|290|290|288|4300
1747842600000|2025-05-21 15:50:00|291|288|291|290|291|290|290|288|2400
1747842900000|2025-05-21 15:55:00|290|289|290|289|291|289|290|289|6000
1747843200000|2025-05-21 16:00:00|291|290|289|288|291|290|289|288|3200
1747843500000|2025-05-21 16:05:00|288|287|289|288|289|288|288|287|6800
1747843800000|2025-05-21 16:10:00|288|287|289|288|289|288|288|287|8400
1747844100000|2025-05-21 16:15:00|290|289|288|287|290|289|288|287|3200
1747844400000|2025-05-21 16:20:00|289|288|289|288|290|289|289|288|4000
1747844700000|2025-05-21 16:25:00|290|289|290|289|290|289|289|288|500
1747845000000|2025-05-21 16:30:00|291|290|291|290|292|291|291|290|3300
1747845300000|2025-05-21 16:35:00|290|289|290|289|291|290|290|289|700
1747845600000|2025-05-21 16:40:00|291|290|291|289|291|290|290|289|1400
1747845900000|2025-05-21 16:45:00|290|290|290|289|291|290|290|289|2000
1747846200000|2025-05-21 16:50:00|289|288|289|288|290|288|289|288|1600
1747846500000|2025-05-21 16:55:00|290|289|289|288|290|289|289|288|12500
1747846800000|2025-05-21 17:00:00|288|287|288|287|289|288|288|287|8500
1747847100000|2025-05-21 17:05:00|289|288|288|287|289|288|288|287|1600
1747847400000|2025-05-21 17:10:00|287|286|289|288|289|288|287|286|1700
1747847700000|2025-05-21 17:15:00|288|287|286|285|288|287|285|284|11600
1747848000000|2025-05-21 17:20:00|285|284|281|280|286|284|281|280|24900
1747848300000|2025-05-21 17:25:00|280|279|277|276|281|279|277|276|23000
1747848600000|2025-05-21 17:30:00|276|275|280|279|281|279|276|275|12300
1747848900000|2025-05-21 17:35:00|279|278|279|278|279|278|278|276|14700
1747849200000|2025-05-21 17:40:00|278|277|277|276|280|278|277|276|13800
1747849500000|2025-05-21 17:45:00|276|275|277|276|278|277|276|275|7300
1747849800000|2025-05-21 17:50:00|276|275|275|274|277|276|275|273|12600
1747850100000|2025-05-21 17:55:00|276|275|275|274|276|275|275|273|2800
1747850400000|2025-05-21 18:00:00|276|275|274|273|276|275|274|273|4100
1747850700000|2025-05-21 18:05:00|275|274|278|277|278|277|275|274|13000
1747851000000|2025-05-21 18:10:00|277|276|277|276|278|276|276|275|3300
1747851300000|2025-05-21 18:15:00|278|277|277|276|278|277|277|276|4300
1747851600000|2025-05-21 18:20:00|276|275|276|275|277|275|276|275|400
1747851900000|2025-05-21 18:25:00|277||276||277||276||1300
1747852200000|2025-05-21 18:30:00|277|276|278|277|278|277|277|276|3100
1747852500000|2025-05-21 18:35:00|279||278||279||278||3000
1747852800000|2025-05-21 18:40:00|279|278|280|279|280|279|279|278|3300
1747853100000|2025-05-21 18:45:00|279|278|278|277|279|278|278|277|6100
1747853400000|2025-05-21 18:50:00|277|276|277|276|278|276|277|276|400
1747853700000|2025-05-21 18:55:00|276|275|277|276|278|276|276|275|1500
1747854000000|2025-05-21 19:00:00|278||277||278||277||200
1747854300000|2025-05-21 19:05:00|278|277|275|274|278|277|275|274|4800
1747854600000|2025-05-21 19:10:00|276|275|276|275|276|275|275|274|1400
1747854900000|2025-05-21 19:15:00|275|274|274|273|275|274|274|273|2300
1747855200000|2025-05-21 19:20:00|275|274|273|272|275|274|273|272|2600
1747855500000|2025-05-21 19:25:00|274|273|274|273|274|273|273|273|700
1747855800000|2025-05-21 19:30:00|275|274|277|276|277|276|275|274|5500
1747856100000|2025-05-21 19:35:00|278|277|279|278|279|278|277|276|8200
1747856400000|2025-05-21 19:40:00|280|279|279|278|280|279|279|278|25400
1747856700000|2025-05-21 19:45:00|278|277|278|277|278|277|278|277|3100
1747857000000|2025-05-21 19:50:00|277|276|277|276|277|276|277|276|17800
1747857300000|2025-05-21 19:55:00|278|277|277|276|278|277|277|276|13200
1747920600000|2025-05-22 13:30:00|290|289|291|289|296|294|289|285|52400
1747920900000|2025-05-22 13:35:00|292|290|288|286|293|291|286|284|13500
1747921200000|2025-05-22 13:40:00|287|285|288|287|289|288|286|285|33400
1747921500000|2025-05-22 13:45:00|287|286|282|280|287|286|282|280|33900
1747921800000|2025-05-22 13:50:00|281|278|282|281|284|283|279|278|18800
1747922100000|2025-05-22 13:55:00|281|280|281|279|282|281|280|279|17500
1747922400000|2025-05-22 14:00:00|279|278|280|278|281|279|279|277|8900
1747922700000|2025-05-22 14:05:00|279|279|282|280|283|281|279|278|12800
1747923000000|2025-05-22 14:10:00|281|281|282|281|282|281|281|280|5200
1747923300000|2025-05-22 14:15:00|283|282|283|282|283|282|282|280|4300
1747923600000|2025-05-22 14:20:00|282|281|281|279|283|282|280|279|5800
1747923900000|2025-05-22 14:25:00|280|280|283|282|283|282|280|280|1000
1747924200000|2025-05-22 14:30:00|282|281|284|283|285|283|282|281|7600
1747924500000|2025-05-22 14:35:00|285|284|280|278|285|284|280|278|4600
1747924800000|2025-05-22 14:40:00|281|279|279|278|282|280|278|277|3800
1747925100000|2025-05-22 14:45:00|280|277|279|278|281|279|279|277|2200
1747925400000|2025-05-22 14:50:00|278|277|278|277|279|278|278|277|5200
1747925700000|2025-05-22 14:55:00|279|278|281|280|281|280|279|277|500
1747926000000|2025-05-22 15:00:00|280|279|282|281|282|281|280|279|2500
1747926300000|2025-05-22 15:05:00|281|280|280|279|282|281|280|279|8200
1747926600000|2025-05-22 15:10:00|281|280|281|280|282|281|280|279|4700
1747926900000|2025-05-22 15:15:00|280|279|282|281|282|281|280|279|4700
1747927200000|2025-05-22 15:20:00|283|280|281|280|283|282|281|280|3700
1747927500000|2025-05-22 15:25:00|280|279|279|278|281|279|279|278|7400
1747927800000|2025-05-22 15:30:00|280|279|279|278|280|279|279|277|6000
1747928100000|2025-05-22 15:35:00|280|279|280|279|281|279|279|278|4200
1747928400000|2025-05-22 15:40:00|279|278|280|279|280|279|279|278|4500
1747928700000|2025-05-22 15:45:00|281|280|280|278|282|280|279|278|4300
1747929000000|2025-05-22 15:50:00|279|279|280|278|280|279|279|278|1900
1747929300000|2025-05-22 15:55:00|279|279|279|278|280|279|279|278|13800
1747929600000|2025-05-22 16:00:00|280|279|281|280|281|280|279|278|3500
1747929900000|2025-05-22 16:05:00|280|279|282|281|282|281|280|279|6500
1747930200000|2025-05-22 16:10:00|283|282|283|282|283|282|282|281|7300
1747930500000|2025-05-22 16:15:00|284|283|280|279|284|283|280|279|5200
1747930800000|2025-05-22 16:20:00|279|278|280|279|281|280|279|278|7200
1747931100000|2025-05-22 16:25:00|279|278|280|279|280|279|279|278|2100
1747931400000|2025-05-22 16:30:00|279|278|278|277|279|278|278|277|13400
1747931700000|2025-05-22 16:35:00|279|278|279|278|279|278|278|277|1100
1747932000000|2025-05-22 16:40:00|278|277|278|277|278|277|278|277|3000
1747932300000|2025-05-22 16:45:00|279|278|279|278|280|278|279|278|4200
1747932600000|2025-05-22 16:50:00|280|279|279|278|280|279|279|278|7500
1747932900000|2025-05-22 16:55:00|280|279|279|278|280|279|279|278|12700
1747933200000|2025-05-22 17:00:00|280|279|280|279|280|279|279|279|200
1747933500000|2025-05-22 17:05:00|279|278|279|278|280|278|279|278|6400
1747933800000|2025-05-22 17:10:00|280|279|280|279|280|279|280|278|4200
1747934100000|2025-05-22 17:15:00|281|280|282|280|282|281|281|279|23800
1747934400000|2025-05-22 17:20:00|281|281|282|281|282|281|281|280|4800
1747934700000|2025-05-22 17:25:00|281|280|282|281|282|281|281|280|6100
1747935000000|2025-05-22 17:30:00|281|280|282|281|282|281|281|280|8900
1747935300000|2025-05-22 17:35:00|281|280|282|280|282|281|281|280|10500
1747935600000|2025-05-22 17:40:00|281|281|281|280|282|281|281|280|11200
1747935900000|2025-05-22 17:45:00|282||281||282||281||2800
1747936200000|2025-05-22 17:50:00|280|279|280|279|280|280|280|279|7100
1747936500000|2025-05-22 17:55:00|279|278|280|279|280|279|279|277|3700
1747936800000|2025-05-22 18:00:00|281|280|280|279|281|280|280|279|6100
1747937100000|2025-05-22 18:05:00|279|278|279|278|279|278|279|278|600
1747937400000|2025-05-22 18:10:00|280||279||280||279||1700
1747937700000|2025-05-22 18:15:00|280|279|280|279|280|279|280|279|500
1747938000000|2025-05-22 18:20:00|||||||||7400
1747938300000|2025-05-22 18:25:00|||||||||4300
1747938600000|2025-05-22 18:30:00|281|280|281|280|281|280|280|279|1800
1747938900000|2025-05-22 18:35:00|282|281|282|280|282|281|281|280|5600
1747939200000|2025-05-22 18:40:00|281|281|282|281|282|281|281|280|12100
1747939500000|2025-05-22 18:45:00|281|280|281|280|281|280|281|280|100
1747939800000|2025-05-22 18:50:00|282|281|281|280|282|281|281|280|7300
1747940100000|2025-05-22 18:55:00|282|281|280|279|282|281|280|279|5100
1747940400000|2025-05-22 19:00:00|281|280|281|280|282|280|281|280|5000
1747941000000|2025-05-22 19:10:00|282|281|281|280|282|281|281|280|5300
1747941300000|2025-05-22 19:15:00|282||281||282||281||2700
1747941600000|2025-05-22 19:20:00|282|281|281|280|282|281|281|280|6600
1747941900000|2025-05-22 19:25:00|282|281|283|282|283|282|281|280|6300
1747942200000|2025-05-22 19:30:00|||||||||3100
1747942500000|2025-05-22 19:35:00|282|281|281|280|282|281|281|280|9800
1747942800000|2025-05-22 19:40:00|||||||||300
1747943100000|2025-05-22 19:45:00|||||||||100
1747943400000|2025-05-22 19:50:00|282|281|281|280|282|281|281|280|19300
1747943700000|2025-05-22 19:55:00|280|279|281|278|281|279|280|278|10600
1748007000000|2025-05-23 13:30:00|268|265|267|266|270|267|264|262|19000
1748007300000|2025-05-23 13:35:00|268|265|267|266|269|268|267|265|15200
1748007600000|2025-05-23 13:40:00|266|265|267|265|268|267|266|265|15000
1748007900000|2025-05-23 13:45:00|266|264|267|266|268|266|265|264|3800
1748008200000|2025-05-23 13:50:00|268|267|268|267|270|268|267|266|15300
1748008500000|2025-05-23 13:55:00|267|266|268|267|268|267|267|266|1600
1748008800000|2025-05-23 14:00:00|269|268|272|271|272|271|269|268|15800
1748009100000|2025-05-23 14:05:00|271|270|274|273|275|274|271|270|29600
1748009400000|2025-05-23 14:10:00|275|272|273|272|275|272|272|270|8200
1748009700000|2025-05-23 14:15:00|272|271|271|269|272|271|270|269|1600
1748010000000|2025-05-23 14:20:00|270|268|271|270|271|270|269|268|3400
1748010300000|2025-05-23 14:25:00|270|269|270|268|271|269|269|268|3200
1748010600000|2025-05-23 14:30:00|271|269|271|270|271|270|270|269|4000
1748010900000|2025-05-23 14:35:00|272|271|270|269|272|271|269|268|10000
1748011200000|2025-05-23 14:40:00|271|270|271|270|272|270|270|269|900
1748011500000|2025-05-23 14:45:00|272|271|272|271|272|271|271|270|8300
1748011800000|2025-05-23 14:50:00|271|270|271|270|272|270|271|270|2800
1748012100000|2025-05-23 14:55:00|272|269|270|268|272|269|270|268|2300
1748012400000|2025-05-23 15:00:00|271|269|270|269|271|270|270|268|200
1748012700000|2025-05-23 15:05:00|269|268|270|268|270|268|268|267|6500
1748013000000|2025-05-23 15:10:00|269|267|267|266|270|267|267|266|2400
1748013300000|2025-05-23 15:15:00|268|267|270|269|270|269|267|266|8200
1748013600000|2025-05-23 15:20:00|271|270|270|269|271|270|270|269|6300
1748013900000|2025-05-23 15:25:00|269|268|269|267|269|268|268|267|1000
1748014200000|2025-05-23 15:30:00|268|268|270|269|270|269|268|267|1200
1748014500000|2025-05-23 15:35:00|269|268|269|268|270|269|269|268|800
1748014800000|2025-05-23 15:40:00|270||269||270||269||300
1748015100000|2025-05-23 15:45:00|268|267|268|267|268|267|268|267|600
1748015400000|2025-05-23 15:50:00|269|268|268|267|269|268|268|267|100
1748015700000|2025-05-23 15:55:00|267|266|266|265|267|266|266|265|4600
1748016000000|2025-05-23 16:00:00|267|266|268|266|269|268|267|266|6800
1748016300000|2025-05-23 16:05:00|267|267|268|267|268|267|267|266|1000
1748016600000|2025-05-23 16:10:00|269|268|268|267|269|268|268|266|6000
1748016900000|2025-05-23 16:15:00|267|266|266|265|268|266|266|265|10200
1748017200000|2025-05-23 16:20:00|267|266|268|267|268|267|266|265|2400
1748017500000|2025-05-23 16:25:00|269|268|269|268|269|268|269|267|2300
1748017800000|2025-05-23 16:30:00|268|267|269|268|270|268|268|267|1700
1748018100000|2025-05-23 16:35:00|270|269|272|270|272|270|269|269|3900
1748018400000|2025-05-23 16:40:00|271||271||272||271||400
1748018700000|2025-05-23 16:45:00|272|271|272|271|272|271|272|270|5300
1748019000000|2025-05-23 16:50:00|271|270|272|270|272|270|271|269|500
1748019300000|2025-05-23 16:55:00|271|271|271|270|271|271|270|269|1300
1748019600000|2025-05-23 17:00:00|272|271|274|272|274|273|271|270|14800
1748019900000|2025-05-23 17:05:00|273|273|274|273|275|274|273|272|3200
1748020200000|2025-05-23 17:10:00|273|272|275|274|275|274|273|272|3500
1748020500000|2025-05-23 17:15:00|274|273|275|274|275|274|274|273|1400
1748020800000|2025-05-23 17:20:00|274|273|275|274|275|274|274|273|2600
1748021100000|2025-05-23 17:25:00|276|275|276|275|276|275|275|274|1100
1748021400000|2025-05-23 17:30:00|275|274|275|274|276|275|275|274|8600
1748021700000|2025-05-23 17:35:00|276|275|276|275|276|275|276|274|100
1748022000000|2025-05-23 17:40:00|275|274|275|274|276|274|275|274|300
1748022300000|2025-05-23 17:45:00|||||||||6100
1748022600000|2025-05-23 17:50:00|276|275|276|275|276|275|275|274|2700
1748022900000|2025-05-23 17:55:00|277|274|276|275|277|275|275|274|300
1748023200000|2025-05-23 18:00:00|277|276|276|275|277|276|276|274|300
1748023500000|2025-05-23 18:05:00|277|276|276|275|277|276|276|275|1400
1748023800000|2025-05-23 18:10:00|275|274|274|273|275|274|274|273|1100
1748024100000|2025-05-23 18:15:00|275|274|274|273|275|274|274|273|300
1748024400000|2025-05-23 18:20:00|273|272|274|272|274|273|273|271|2200
1748024700000|2025-05-23 18:25:00|273|273|273|272|273|273|273|272|0
1748025000000|2025-05-23 18:30:00|274|273|274|273|274|273|273|272|200
1748025300000|2025-05-23 18:35:00|275|272|273|272|275|272|273|272|200
1748025600000|2025-05-23 18:40:00|272|271|273|272|273|272|272|271|300
1748025900000|2025-05-23 18:45:00|272|271|272|271|272|271|272|271|6100
1748026200000|2025-05-23 18:50:00|||||||||8100
1748026500000|2025-05-23 18:55:00|273|272|272|271|273|272|272|271|26800
1748026800000|2025-05-23 19:00:00|||||||||100
1748027100000|2025-05-23 19:05:00|273|272|273|272|273|272|273|272|1800
1748027400000|2025-05-23 19:10:00|274|273|274|273|274|273|274|272|200
1748027700000|2025-05-23 19:15:00|273|272|272|271|274|273|272|271|3100
1748028000000|2025-05-23 19:20:00|271|270|272|271|272|271|271|270|5200
1748028300000|2025-05-23 19:25:00|271|270|272|271|272|271|271|270|13700
1748028900000|2025-05-23 19:35:00||270||271||271||270|900
1748029200000|2025-05-23 19:40:00|273|272|273|272|273|272|272|271|1000
1748029500000|2025-05-23 19:45:00|272|271|272|271|272|271|272|271|3200
1748029800000|2025-05-23 19:50:00|271|270|271|270|272|271|271|270|2900
1748030100000|2025-05-23 19:55:00|||||||||5900
1748266200000|2025-05-26 13:30:00|277|276|276|275|278|277|276|275|5600
1748266500000|2025-05-26 13:35:00|||||||||700
1748266800000|2025-05-26 13:40:00|||||||||4000
1748267100000|2025-05-26 13:45:00|275|274|275|274|275|274|275|274|11400
1748267400000|2025-05-26 13:50:00|274|273|274|273|274|273|274|273|2900
1748267700000|2025-05-26 13:55:00|||||||||2900
1748268000000|2025-05-26 14:00:00|273|272|273|272|273|272|273|272|1400
1748268300000|2025-05-26 14:05:00|||||||||200
1748268600000|2025-05-26 14:10:00|274|273|274|272|274|273|274|272|100
1748268900000|2025-05-26 14:15:00|273|271|273|271|273|271|273|271|8800
1748269200000|2025-05-26 14:20:00|||||||||4500
1748269500000|2025-05-26 14:25:00|272||273||273||272||0
1748269800000|2025-05-26 14:30:00|272|272|273|272|273|272|272|271|6400
1748270100000|2025-05-26 14:35:00|274|273|274|272|274|273|274|272|600
1748270700000|2025-05-26 14:45:00|||||||||200
1748271600000|2025-05-26 15:00:00||273||273||273||273|0
1748271900000|2025-05-26 15:05:00|||||||||200
1748272200000|2025-05-26 15:10:00|275|274|275|274|275|274|275|274|300
1748272800000|2025-05-26 15:20:00|||||||||1300
1748273400000|2025-05-26 15:30:00|276|275|276|275|276|275|275|275|600
1748274000000|2025-05-26 15:40:00|||||||||600
1748274600000|2025-05-26 15:50:00|||||||||100
1748274900000|2025-05-26 15:55:00|||||||||2000
1748275200000|2025-05-26 16:00:00|277|276|276|275|277|276|276|275|400
1748276100000|2025-05-26 16:15:00|||||||||2100
1748276400000|2025-05-26 16:20:00|||||||||1800
1748276700000|2025-05-26 16:25:00|275|274|275|274|275|274|275|274|1000
1748277300000|2025-05-26 16:35:00|||||||||100
1748277600000|2025-05-26 16:40:00|276|275|276|275|276|275|276|275|100
1748278200000|2025-05-26 16:50:00|||||||||1800
1748279100000|2025-05-26 17:05:00|||||||||2400
1748279700000|2025-05-26 17:15:00|||||||||100
1748280300000|2025-05-26 17:25:00|275|274|275|274|275|274|275|274|1700
1748280600000|2025-05-26 17:30:00|||||||||400
1748281200000|2025-05-26 17:40:00|||||||||1000
1748282100000|2025-05-26 17:55:00|||||||||600
1748283000000|2025-05-26 18:10:00|276|275|276|275|276|275|276|275|200
1748283300000|2025-05-26 18:15:00|||||||||1100
1748283900000|2025-05-26 18:25:00||274||274||275||274|300
1748284200000|2025-05-26 18:30:00||275||275||275||275|0
1748284500000|2025-05-26 18:35:00|||||||||1500
1748284800000|2025-05-26 18:40:00|||||||||100
1748285100000|2025-05-26 18:45:00|275|274|275|274|275|274|275|274|2600
1748286000000|2025-05-26 19:00:00|||||||||400
1748286600000|2025-05-26 19:10:00|276|275|276|274|276|275|276|274|900
1748286900000|2025-05-26 19:15:00||275||275||275||275|100
1748287200000|2025-05-26 19:20:00||274||274||275||274|1000
1748288100000|2025-05-26 19:35:00||275||274||275||274|200
1748288400000|2025-05-26 19:40:00||275||275||275||275|0
1748288700000|2025-05-26 19:45:00|||||||||400
1748289000000|2025-05-26 19:50:00|||||||||2000
1748289300000|2025-05-26 19:55:00||274||274||274||274|3200
1748352600000|2025-05-27 13:30:00|280|276|276|274|280|277|275|274|7400
1748352900000|2025-05-27 13:35:00|275|273|275|273|276|274|273|271|4200
1748353200000|2025-05-27 13:40:00|274|274|275|273|277|275|274|273|18200
1748353500000|2025-05-27 13:45:00|276|274|276|274|276|275|275|274|5800
1748353800000|2025-05-27 13:50:00|275|273|275|273|276|274|273|272|6800
1748354100000|2025-05-27 13:55:00|276|274|275|273|276|275|275|273|100
1748354400000|2025-05-27 14:00:00|274|274|275|273|275|274|274|273|600
1748354700000|2025-05-27 14:05:00|274|272|274|272|275|273|273|272|3700
1748355000000|2025-05-27 14:10:00|273|273|274|273|275|273|273|273|100
1748355300000|2025-05-27 14:15:00|273|272|273|272|273|272|273|272|1800
1748355600000|2025-05-27 14:20:00|274|273|274|273|275|274|274|272|3300
1748355900000|2025-05-27 14:25:00|273|272|273|272|274|273|273|272|2500
1748356200000|2025-05-27 14:30:00|272|271|272|271|272|271|271|270|12400
1748356500000|2025-05-27 14:35:00|273|272|275|274|276|275|273|271|15400
1748356800000|2025-05-27 14:40:00|276|275|276|275|277|275|275|274|12000
1748357100000|2025-05-27 14:45:00|277|276|275|273|277|276|274|273|11300
1748357400000|2025-05-27 14:50:00|274|272|274|273|274|273|273|272|2100
1748357700000|2025-05-27 14:55:00|275|272|275|273|275|273|274|272|400
1748358000000|2025-05-27 15:00:00|274|274|273|272|275|274|273|272|100
1748358300000|2025-05-27 15:05:00|272|271|273|272|274|272|272|271|2700
1748358600000|2025-05-27 15:10:00|274|273|274|273|274|273|273|272|8100
1748358900000|2025-05-27 15:15:00|275|274|275|273|275|274|274|273|11900
1748359200000|2025-05-27 15:20:00|274|274|274|273|275|274|274|273|3300
1748359500000|2025-05-27 15:25:00|273|272|274|273|274|273|273|272|2200
1748359800000|2025-05-27 15:30:00|275|272|273|272|275|272|273|272|2700
1748360100000|2025-05-27 15:35:00|272|271|272|271|272|271|272|271|12900
1748360400000|2025-05-27 15:40:00|273|272|273|271|274|273|273|271|0
1748360700000|2025-05-27 15:45:00||272||272||272||272|3600
1748361000000|2025-05-27 15:50:00|272|271|274|273|274|273|272|271|1100
1748361300000|2025-05-27 15:55:00||272||273||273||272|800
1748361600000|2025-05-27 16:00:00||272||273||273||272|0
1748361900000|2025-05-27 16:05:00|||||||||100
1748362200000|2025-05-27 16:10:00|273|272|274|273|274|273|273|272|100
1748362500000|2025-05-27 16:15:00|||||||||100
1748362800000|2025-05-27 16:20:00|||||||||6700
1748363100000|2025-05-27 16:25:00|273|272|273|272|274|272|273|272|700
1748363400000|2025-05-27 16:30:00|||||||||800
1748363700000|2025-05-27 16:35:00|274|273|274|273|274|273|274|272|100
1748364000000|2025-05-27 16:40:00|273|272|274|273|274|273|273|272|5100
1748364300000|2025-05-27 16:45:00|||||||||1000
1748364900000|2025-05-27 16:55:00|273|272|274|273|274|273|273|272|3500
1748365200000|2025-05-27 17:00:00|273|272|274|273|274|273|273|272|500
1748365500000|2025-05-27 17:05:00|273|272|273|272|273|273|273|272|200
1748365800000|2025-05-27 17:10:00|274||274||274||273||2700
1748366100000|2025-05-27 17:15:00|||||||||200
1748366400000|2025-05-27 17:20:00||273||273||273||273|900
1748366700000|2025-05-27 17:25:00|||||||||700
1748367000000|2025-05-27 17:30:00|||||||||1600
1748367600000|2025-05-27 17:40:00|275|274|276|274|276|275|275|274|1900
1748367900000|2025-05-27 17:45:00||275||275||275||274|300
1748368200000|2025-05-27 17:50:00|||||||||700
1748368500000|2025-05-27 17:55:00||274||275||275||274|9100
1748368800000|2025-05-27 18:00:00|275|274|276|275|276|275|275|274|1400
1748369100000|2025-05-27 18:05:00|||||||||3700
1748369400000|2025-05-27 18:10:00|275|274|275|274|275|274|275|274|300
1748369700000|2025-05-27 18:15:00|||||||||7400
1748370000000|2025-05-27 18:20:00|274|273|274|273|275|273|274|273|4500
1748370600000|2025-05-27 18:30:00|275|274|275|274|275|274|274|273|2100
1748370900000|2025-05-27 18:35:00|||||||||300
1748371200000|2025-05-27 18:40:00|274|273|273|272|275|273|273|272|2400
1748371800000|2025-05-27 18:50:00|271|270|271|270|272|271|271|270|21600
1748372100000|2025-05-27 18:55:00|272|271|272|271|272|271|271|270|17000
1748372400000|2025-05-27 19:00:00|271|270|271|270|271|270|271|270|15500
1748372700000|2025-05-27 19:05:00|272|271|273|272|273|272|272|270|1000
1748373000000|2025-05-27 19:10:00|272|271|272|271|273|272|272|271|700
1748373300000|2025-05-27 19:15:00||270||271||271||270|700
1748373600000|2025-05-27 19:20:00|271|270|272|271|272|271|271|270|10300
1748373900000|2025-05-27 19:25:00|||||||||2200
1748374200000|2025-05-27 19:30:00|||||||||100
1748374800000|2025-05-27 19:40:00|273|272|273|272|273|272|273|272|4800
1748375100000|2025-05-27 19:45:00|||||||||8200
1748375400000|2025-05-27 19:50:00|274|273|274|273|274|273|274|273|9800
1748375700000|2025-05-27 19:55:00|273|272|274|272|274|273|273|272|15600
1748439000000|2025-05-28 13:30:00|273|273|271|269|274|273|269|266|0
1748439300000|2025-05-28 13:35:00|270|267|268|267|270|268|267|266|0
1748439600000|2025-05-28 13:40:00|266|266|267|265|267|267|266|265|0
1748439900000|2025-05-28 13:45:00|266|266|266|265|267|266|266|265|0
1748440200000|2025-05-28 13:50:00|267|266|267|266|268|266|266|265|0
1748440500000|2025-05-28 13:55:00|266|265|266|265|266|265|265|264|0
1748441100000|2025-05-28 14:05:00|265|264|265|264|265|264|265|264|0
1748441400000|2025-05-28 14:10:00|266|265|265|264|266|265|265|264|0
1748441700000|2025-05-28 14:15:00|264|263|264|263|265|264|264|263|0
1748442000000|2025-05-28 14:20:00|265|264|266|264|266|264|264|263|0
1748442300000|2025-05-28 14:25:00|265|263|265|264|266|264|264|263|0
1748442600000|2025-05-28 14:30:00|264|263|263|261|264|263|262|261|0
1748442900000|2025-05-28 14:35:00|264|262|263|261|264|263|262|261|0
1748443200000|2025-05-28 14:40:00|262|262|263|262|264|262|262|261|0
1748443800000|2025-05-28 14:50:00|262|261|261|260|262|261|261|260|0
1748444100000|2025-05-28 14:55:00|262|261|261|260|262|261|261|260|0
1748444400000|2025-05-28 15:00:00|262||261||262||261||0
1748444700000|2025-05-28 15:05:00|262|261|261|260|262|261|261|260|0
1748445000000|2025-05-28 15:10:00|260|259|259|258|261|260|259|258|0
1748445300000|2025-05-28 15:15:00|260|259|260|259|260|259|259|258|0
1748445600000|2025-05-28 15:20:00|261|260|261|260|261|260|261|259|0
1748445900000|2025-05-28 15:25:00|260|259|261|260|261|260|260|259|0
1748446200000|2025-05-28 15:30:00|260|259|260|259|261|259|260|259|0
1748446500000|2025-05-28 15:35:00|261|260|261|260|261|260|260|259|0
1748446800000|2025-05-28 15:40:00|260|259|261|260|261|260|260|259|0
1748447100000|2025-05-28 15:45:00|260|259|260|259|261|260|260|259|0
1748447700000|2025-05-28 15:55:00|259|258|259|258|259|258|259|258|0
1748448000000|2025-05-28 16:00:00|260|259|260|259|260|259|260|258|0
1748448600000|2025-05-28 16:10:00|259|258|260|258|260|259|259|258|0
1748448900000|2025-05-28 16:15:00|259|259|260|258|260|259|259|258|0
1748449200000|2025-05-28 16:20:00|259|259|260|259|260|259|259|258|0
1748449500000|2025-05-28 16:25:00|261|260|261|259|261|260|260|259|0
1748449800000|2025-05-28 16:30:00|260|258|259|258|261|258|259|258|0
1748450100000|2025-05-28 16:35:00|260|259|260|258|261|260|259|258|0
1748450400000|2025-05-28 16:40:00|259|259|260|259|260|259|259|258|0
1748450700000|2025-05-28 16:45:00|259|258|260|258|260|259|259|258|0
1748451000000|2025-05-28 16:50:00||259||259||259||258|0
1748451300000|2025-05-28 16:55:00|259|258|259|258|259|258|259|258|0
1748451600000|2025-05-28 17:00:00|260|259|260|259|260|259|259|258|0
1748451900000|2025-05-28 17:05:00||258||259||259||258|0
1748452200000|2025-05-28 17:10:00|261|260|260|259|261|260|260|259|0
1748452500000|2025-05-28 17:15:00|261|260|262|260|262|261|260|259|0
1748452800000|2025-05-28 17:20:00||261||261||261||261|0
1748453100000|2025-05-28 17:25:00|261|260|262|261|262|261|261|260|0
1748453400000|2025-05-28 17:30:00|261|260|261|260|262|260|261|260|0
1748453700000|2025-05-28 17:35:00|262|261|262|261|262|261|261|260|0
1748454000000|2025-05-28 17:40:00|263|262|262|261|263|262|262|261|0
1748454300000|2025-05-28 17:45:00|263|262|262|261|263|262|262|261|0
1748454600000|2025-05-28 17:50:00|263||262||263||262||0
1748454900000|2025-05-28 17:55:00|263|262|263|261|263|262|262|261|0
1748455200000|2025-05-28 18:00:00|262|262|263|262|263|262|262|261|0
1748455500000|2025-05-28 18:05:00||261||262||262||261|0
1748456100000|2025-05-28 18:15:00|264|263|263|262|264|263|263|262|0
1748456400000|2025-05-28 18:20:00|262|261|262|261|263|261|262|261|0
1748456700000|2025-05-28 18:25:00||260||261||261||260|0
1748457300000|2025-05-28 18:35:00|263|262|263|261|263|262|263|261|0
1748457600000|2025-05-28 18:40:00|262|262|263|261|263|262|262|261|0
1748457900000|2025-05-28 18:45:00||262||262||262||261|0
1748458200000|2025-05-28 18:50:00|262|261|262|260|263|262|261|260|0
1748458500000|2025-05-28 18:55:00|263|261|263|262|263|262|263|261|0
1748458800000|2025-05-28 19:00:00|264|261|264|263|264|263|264|261|6400
1748459100000|2025-05-28 19:05:00|265|264|264|263|265|264|264|263|1200
1748459400000|2025-05-28 19:10:00|263|262|263|262|264|263|263|261|900
1748459700000|2025-05-28 19:15:00|262|261|262|261|262|262|262|261|0
1748460000000|2025-05-28 19:20:00|||||||||900
1748460900000|2025-05-28 19:35:00|261|260|261|260|261|260|261|260|1900
1748461200000|2025-05-28 19:40:00|||||||||4500
1748461500000|2025-05-28 19:45:00|260|259|261|260|261|260|260|259|2600
1748461800000|2025-05-28 19:50:00|260|259|260|259|261|260|260|259|5700
1748462100000|2025-05-28 19:55:00|261|260|262|261|262|261|261|260|9200
1748525400000|2025-05-29 13:30:00|265|263|260|257|265|263|258|256|22800
1748525700000|2025-05-29 13:35:00|259|258|258|257|261|259|258|257|3600
1748526000000|2025-05-29 13:40:00|259|256|257|256|259|257|257|256|3700
1748526300000|2025-05-29 13:45:00|258|257|258|257|259|257|258|256|800
1748526600000|2025-05-29 13:50:00|259|258|260|259|260|259|259|257|5900
1748526900000|2025-05-29 13:55:00|259|258|259|258|260|258|258|257|2900
1748527200000|2025-05-29 14:00:00|260|259|259|258|260|259|259|258|300
1748527500000|2025-05-29 14:05:00|258|257|257|256|258|257|257|256|8500
1748527800000|2025-05-29 14:10:00|258|257|260|258|260|258|257|256|7900
1748528100000|2025-05-29 14:15:00|259|257|258|257|259|257|257|256|500
1748528400000|2025-05-29 14:20:00|257|256|257|256|257|256|257|256|3400
1748528700000|2025-05-29 14:25:00|258|257|257|256|258|257|257|256|6700
1748529000000|2025-05-29 14:30:00|258|257|256|255|258|257|256|255|1800
1748529300000|2025-05-29 14:35:00|257|256|257|256|257|256|256|256|2000
1748529600000|2025-05-29 14:40:00|256|255|256|255|257|255|255|254|3300
1748529900000|2025-05-29 14:45:00|257|256|257|256|258|257|257|255|7800
1748530200000|2025-05-29 14:50:00|258|257|258|257|258|257|257|256|3700
1748530500000|2025-05-29 14:55:00|257|256|258|257|259|258|257|256|1200
1748530800000|2025-05-29 15:00:00|257|256|258|256|258|257|257|256|3100
1748531100000|2025-05-29 15:05:00|257|257|258|257|258|257|257|256|10300
1748531400000|2025-05-29 15:10:00|259|256|258|257|259|258|258|256|9300
1748531700000|2025-05-29 15:15:00|||||||||1500
1748532000000|2025-05-29 15:20:00|257|256|258|257|258|257|257|256|2400
1748532300000|2025-05-29 15:25:00|257|256|259|258|259|258|257|256|1900
1748532600000|2025-05-29 15:30:00|258|257|258|257|259|257|258|257|400
1748532900000|2025-05-29 15:35:00|259|258|259|258|260|259|259|257|3400
1748533200000|2025-05-29 15:40:00||257||258||258||257|7200
1748533500000|2025-05-29 15:45:00|258|257|258|257|259|258|258|257|5000
1748533800000|2025-05-29 15:50:00|259|258|259|257|259|258|258|257|1300
1748534100000|2025-05-29 15:55:00|258|258|257|256|259|258|257|256|1600
1748534400000|2025-05-29 16:00:00|256|255|257|255|257|256|256|255|3500
1748534700000|2025-05-29 16:05:00|256|256|257|256|257|256|256|255|2400
1748535000000|2025-05-29 16:10:00|256|255|257|256|257|256|256|255|4000
1748535300000|2025-05-29 16:15:00|258|257|258|257|258|257|258|257|2100
1748535600000|2025-05-29 16:20:00|257|256|257|256|258|257|257|256|1300
1748535900000|2025-05-29 16:25:00|||||||||3600
1748536500000|2025-05-29 16:35:00|256|255|257|255|257|256|256|255|1400
1748536800000|2025-05-29 16:40:00||256||256||256||255|0
1748537100000|2025-05-29 16:45:00|258|257|258|256|258|257|257|256|5800
1748537400000|2025-05-29 16:50:00|||||||||100
1748537700000|2025-05-29 16:55:00|257||258||258||257||300
1748538000000|2025-05-29 17:00:00|257||258||258||257||200
1748538300000|2025-05-29 17:05:00|257||257||257||257||0
1748538600000|2025-05-29 17:10:00|||||||||5000
1748538900000|2025-05-29 17:15:00|||||||||3100
1748539200000|2025-05-29 17:20:00|||||||||800
1748539500000|2025-05-29 17:25:00|256|255|256|255|256|255|256|255|0
1748539800000|2025-05-29 17:30:00|||||||||300
1748540100000|2025-05-29 17:35:00|255|254|255|254|255|254|254|253|3400
1748540400000|2025-05-29 17:40:00|256|255|255|254|256|255|255|254|500
1748540700000|2025-05-29 17:45:00|256|255|255|254|256|255|255|254|100
1748541300000|2025-05-29 17:55:00|254|253|254|253|254|253|254|253|6200
1748541600000|2025-05-29 18:00:00|253|252|254|253|254|253|253|252|9000
1748541900000|2025-05-29 18:05:00|255|254|255|254|255|254|254|253|2000
1748542500000|2025-05-29 18:15:00|254|253|254|252|254|253|254|252|100
1748542800000|2025-05-29 18:20:00|253|253|253|252|253|253|253|252|2500
1748543100000|2025-05-29 18:25:00|254|253|253|252|254|253|253|252|3000
1748543400000|2025-05-29 18:30:00|254|253|254|253|254|253|254|252|800
1748543700000|2025-05-29 18:35:00||252||253||253||252|0
1748544000000|2025-05-29 18:40:00|253|252|254|253|254|253|253|252|500
1748544300000|2025-05-29 18:45:00|||||||||600
1748544600000|2025-05-29 18:50:00|255|254|255|253|255|254|254|253|1900
1748544900000|2025-05-29 18:55:00|254|252|253|252|255|252|253|252|3400
1748545200000|2025-05-29 19:00:00|254|253|254|253|254|253|253|252|1500
1748545500000|2025-05-29 19:05:00|253|252|254|252|254|253|253|252|2100
1748545800000|2025-05-29 19:10:00|253|253|253|252|254|253|253|252|200
1748546100000|2025-05-29 19:15:00|||||||||900
1748546400000|2025-05-29 19:20:00|||||||||4800
1748546700000|2025-05-29 19:25:00|||||||||900
1748547000000|2025-05-29 19:30:00|||||||||4300
1748547300000|2025-05-29 19:35:00|252|251|253|252|253|252|252|251|47100
1748547600000|2025-05-29 19:40:00|252|251|252|251|252|252|252|251|9300
1748547900000|2025-05-29 19:45:00|||||||||600
1748548200000|2025-05-29 19:50:00|||||||||5400
1748548500000|2025-05-29 19:55:00|253||253||253||253||30000
1748611800000|2025-05-30 13:30:00|249|246|245|244|249|246|244|243|14700
1748612100000|2025-05-30 13:35:00|244|243|247|246|247|246|244|243|19600
1748612400000|2025-05-30 13:40:00|248|245|246|244|248|246|246|244|2800
1748612700000|2025-05-30 13:45:00|245|245|246|245|247|245|245|244|3100
1748613000000|2025-05-30 13:50:00|247|244|247|246|247|246|247|244|3000
1748613300000|2025-05-30 13:55:00|246|245|246|245|247|246|246|245|1400
1748613600000|2025-05-30 14:00:00|247|246|249|247|249|248|247|245|7500
1748613900000|2025-05-30 14:05:00|250|248|248|247|250|248|248|247|3500
1748614200000|2025-05-30 14:10:00|249|246|248|247|249|247|248|246|0
1748614500000|2025-05-30 14:15:00||246||247||247||246|100
1748614800000|2025-05-30 14:20:00|247|246|249|248|249|248|247|246|5400
1748615100000|2025-05-30 14:25:00|248|247|249|247|249|248|248|247|3100
1748615400000|2025-05-30 14:30:00|248|248|249|248|250|248|248|247|4100
1748615700000|2025-05-30 14:35:00|248|247|251|250|252|250|248|247|5200
1748616000000|2025-05-30 14:40:00|250|249|250|249|251|249|249|248|2000
1748616300000|2025-05-30 14:45:00|||||||||6000
1748616900000|2025-05-30 14:55:00|251|250|250|249|251|250|249|248|1900
1748617200000|2025-05-30 15:00:00|251|248|250|249|251|249|250|248|3200
1748617500000|2025-05-30 15:05:00|251|250|251|250|251|250|250|249|800
1748617800000|2025-05-30 15:10:00|250|249|251|249|251|250|250|249|8600
1748618100000|2025-05-30 15:15:00|250|250|250|249|250|250|250|248|4500
1748618400000|2025-05-30 15:20:00|251|250|251|250|252|250|250|249|2300
1748618700000|2025-05-30 15:25:00|250|249|252|251|252|251|250|249|5500
1748619000000|2025-05-30 15:30:00|251|250|250|249|252|251|250|249|5900
1748619300000|2025-05-30 15:35:00|251|250|251|250|252|250|250|250|6900
1748619600000|2025-05-30 15:40:00|250|249|251|250|251|250|250|249|3700
1748619900000|2025-05-30 15:45:00|252|251|252|251|252|251|251|250|6600
1748620200000|2025-05-30 15:50:00|251|250|251|249|252|251|251|249|3100
1748620500000|2025-05-30 15:55:00|250|250|250|248|251|250|250|248|900
1748620800000|2025-05-30 16:00:00|249||249||250||249||1200
1748621100000|2025-05-30 16:05:00|250|249|250|249|251|250|249|248|2300
1748621400000|2025-05-30 16:10:00|251|248|250|248|251|249|249|248|1300
1748621700000|2025-05-30 16:15:00|249|249|250|249|250|249|249|248|600
1748622000000|2025-05-30 16:20:00|249|248|249|248|250|249|249|248|1200
1748622300000|2025-05-30 16:25:00|248|247|248|247|249|247|248|247|500
1748622600000|2025-05-30 16:30:00|247|246|246|245|248|247|246|245|3300
1748622900000|2025-05-30 16:35:00|247|246|247|246|247|246|246|245|3400
1748623200000|2025-05-30 16:40:00|248|247|248|247|248|247|247|246|13900
1748623500000|2025-05-30 16:45:00|247|246|248|246|248|247|247|246|6200
1748623800000|2025-05-30 16:50:00|247|245|247|245|248|245|246|245|7500
1748624100000|2025-05-30 16:55:00|246||246||247||246||1900
1748624400000|2025-05-30 17:00:00|247|246|247|246|247|246|246|246|300
1748624700000|2025-05-30 17:05:00|248|245|248|247|248|247|248|245|400
1748625000000|2025-05-30 17:10:00||246||247||247||246|1000
1748625300000|2025-05-30 17:15:00|247|246|248|247|248|247|247|246|1300
1748625600000|2025-05-30 17:20:00|247|246|248|246|248|247|247|246|300
1748625900000|2025-05-30 17:25:00|247|247|247|245|248|247|246|245|8700
1748626200000|2025-05-30 17:30:00||246||246||246||246|0
1748626500000|2025-05-30 17:35:00|248|247|248|246|248|247|247|246|300
1748626800000|2025-05-30 17:40:00|247|247|247|246|248|247|247|246|4800
1748627100000|2025-05-30 17:45:00|248|247|248|247|248|247|247|246|400
1748627400000|2025-05-30 17:50:00||246||247||247||246|300
1748627700000|2025-05-30 17:55:00|247|246|247|246|247|246|247|246|400
1748628000000|2025-05-30 18:00:00|248|247|247|246|248|247|247|246|1700
1748628300000|2025-05-30 18:05:00|248|247|248|247|248|247|247|246|4500
1748628600000|2025-05-30 18:10:00||246||247||247||246|900
1748628900000|2025-05-30 18:15:00|247|246|249|247|249|248|247|246|11600
1748629200000|2025-05-30 18:20:00|248|248|249|248|249|248|248|247|900
1748629500000|2025-05-30 18:25:00|248|247|249|247|249|248|248|247|12700
1748629800000|2025-05-30 18:30:00|248|248|248|247|249|248|248|247|900
1748630100000|2025-05-30 18:35:00|249|246|248|247|249|247|248|246|6500
1748630400000|2025-05-30 18:40:00|249||248||249||248||4200
1748630700000|2025-05-30 18:45:00|249|246|248|247|249|247|248|246|800
1748631000000|2025-05-30 18:50:00|249||248||249||248||700
1748631300000|2025-05-30 18:55:00||246||247||247||246|100
1748631600000|2025-05-30 19:00:00||246||247||247||246|0
1748631900000|2025-05-30 19:05:00|247|246|248|246|248|247|247|246|2200
1748632200000|2025-05-30 19:10:00|247|247|248|247|248|247|247|246|300
1748632500000|2025-05-30 19:15:00||246||247||247||246|100
1748632800000|2025-05-30 19:20:00|247|246|248|247|248|247|247|246|200
1748633400000|2025-05-30 19:30:00|||||||||900
1748633700000|2025-05-30 19:35:00|||||||||1100
1748634000000|2025-05-30 19:40:00|247|246|248|247|248|247|247|246|200
1748634300000|2025-05-30 19:45:00|247|246|248|247|248|247|247|246|6100
1748634600000|2025-05-30 19:50:00|249|248|249|248|249|248|249|248|0
1748634900000|2025-05-30 19:55:00|248|247|249|246|249|247|247|246|6700
1748871000000|2025-06-02 13:30:00|244|241|248|246|248|246|244|241|9100
1748871300000|2025-06-02 13:35:00|249|247|253|250|253|252|249|246|6400
1748871600000|2025-06-02 13:40:00|252|249|249|247|253|250|248|246|3000
1748871900000|2025-06-02 13:45:00|250|248|248|246|250|248|247|246|500
1748872200000|2025-06-02 13:50:00|247|247|246|245|248|247|246|245|200
1748872500000|2025-06-02 13:55:00|245|244|247|245|247|245|245|244|6200
1748872800000|2025-06-02 14:00:00|246|246|248|246|248|246|246|245|11400
1748873100000|2025-06-02 14:05:00|247|245|248|246|248|246|246|245|6300
1748873400000|2025-06-02 14:10:00|247|245|248|246|248|246|247|245|0
1748873700000|2025-06-02 14:15:00|247|247|248|246|249|247|247|246|0
1748874000000|2025-06-02 14:20:00|249|247|248|247|249|248|248|246|3400
1748874300000|2025-06-02 14:25:00|249||249||249||248||100
1748874600000|2025-06-02 14:30:00|248|246|248|246|249|246|247|245|1100
1748874900000|2025-06-02 14:35:00|247|245|247|245|248|245|247|245|800
1748875200000|2025-06-02 14:40:00|246||247||247||246||14700
1748875800000|2025-06-02 14:50:00|246|246|247|245|247|246|246|245|900
1748876400000|2025-06-02 15:00:00|246|246|246|245|247|246|246|245|100
1748876700000|2025-06-02 15:05:00|247|244|246|245|247|245|245|244|3500
1748877000000|2025-06-02 15:10:00|247|246|247|245|247|246|246|245|5400
1748877300000|2025-06-02 15:15:00|246|246|247|246|247|246|246|245|3100
1748877600000|2025-06-02 15:20:00|248|245|248|247|248|247|248|245|1000
1748877900000|2025-06-02 15:25:00|247|246|247|246|248|246|247|245|0
1748878200000|2025-06-02 15:30:00|248|245|247|246|248|246|247|245|800
1748878500000|2025-06-02 15:35:00|248|247|248|247|249|248|247|246|200
1748878800000|2025-06-02 15:40:00|249|248|249|248|249|248|248|247|600
1748879100000|2025-06-02 15:45:00|248|247|248|247|249|248|248|247|2000
1748879400000|2025-06-02 15:50:00|249|248|249|248|249|248|248|248|300
1748879700000|2025-06-02 15:55:00|248|247|249|247|249|248|248|247|2200
1748880000000|2025-06-02 16:00:00|248||249||249||248||700
1748880300000|2025-06-02 16:05:00|250|248|250|249|250|249|249|248|3200
1748880600000|2025-06-02 16:10:00|249|248|249|247|249|249|248|247|3600
1748880900000|2025-06-02 16:15:00|248|248|249|247|249|248|248|247|600
1748881200000|2025-06-02 16:20:00||248||248||248||247|400
1748881500000|2025-06-02 16:25:00|248|247|249|248|249|248|248|247|4500
1748881800000|2025-06-02 16:30:00|250|249|250|249|250|249|250|248|2100
1748882100000|2025-06-02 16:35:00|249|248|249|248|250|249|249|248|4400
1748882400000|2025-06-02 16:40:00|250|247|249|247|250|248|248|247|1600
1748882700000|2025-06-02 16:45:00|248|248|248|247|249|248|248|247|800
1748883000000|2025-06-02 16:50:00|249|248|250|249|250|249|248|247|6200
1748883300000|2025-06-02 16:55:00|249|248|249|248|250|249|249|248|1600
1748883600000|2025-06-02 17:00:00|250|249|249|247|250|249|248|247|3300
1748883900000|2025-06-02 17:05:00|248||248||249||248||0
1748884200000|2025-06-02 17:10:00|247|246|248|246|248|246|247|246|800
1748884500000|2025-06-02 17:15:00|247|247|247|246|248|247|247|246|900
1748884800000|2025-06-02 17:20:00|248||247||248||247||1100
1748885100000|2025-06-02 17:25:00|248|247|246|245|248|247|246|245|3400
1748885400000|2025-06-02 17:30:00|247|246|246|245|247|246|246|245|0
1748885700000|2025-06-02 17:35:00|247|246|246|245|247|246|246|245|5900
1748886300000|2025-06-02 17:45:00|||||||||700
1748886600000|2025-06-02 17:50:00|||||||||100
1748886900000|2025-06-02 17:55:00|247||246||247||246||0
1748887200000|2025-06-02 18:00:00|||||||||5800
1748887500000|2025-06-02 18:05:00|245|244|245|244|245|244|245|244|1500
1748887800000|2025-06-02 18:10:00|244|243|245|244|245|244|244|243|5900
1748888100000|2025-06-02 18:15:00|246||246||246||245||800
1748888400000|2025-06-02 18:20:00||245||244||245||244|5700
1748888700000|2025-06-02 18:25:00|247|245|246|244|247|245|246|244|2700
1748889000000|2025-06-02 18:30:00|245|245|245|244|246|245|245|244|100
1748889300000|2025-06-02 18:35:00||243||243||243||243|4800
1748889600000|2025-06-02 18:40:00|244|244|244|243|245|244|244|243|4600
1748889900000|2025-06-02 18:45:00|245||244||245||244||0
1748890200000|2025-06-02 18:50:00|245||245||245||244||0
1748890500000|2025-06-02 18:55:00|244|244|245|244|245|244|244|244|100
1748890800000|2025-06-02 19:00:00|246||245||246||245||800
1748891100000|2025-06-02 19:05:00|||||||||700
1748891400000|2025-06-02 19:10:00|246|245|245|244|246|245|245|244|7900
1748891700000|2025-06-02 19:15:00|244|243|244|243|245|243|244|243|500
1748892000000|2025-06-02 19:20:00|245|244|245|243|245|244|244|243|800
1748892300000|2025-06-02 19:25:00||244||243||244||243|1000
1748892600000|2025-06-02 19:30:00|244||245||245||244||0
1748892900000|2025-06-02 19:35:00|244|244|243|242|245|244|243|242|1100
1748893200000|2025-06-02 19:40:00|||||||||900
1748893500000|2025-06-02 19:45:00|244|243|244|243|244|243|244|243|1700
1748893800000|2025-06-02 19:50:00|243|242|243|242|243|242|243|242|200
1748894100000|2025-06-02 19:55:00|244|243|246|243|246|243|244|243|11200
1748957400000|2025-06-03 13:30:00|247|246|244|242|247|246|243|242|8800
1748957700000|2025-06-03 13:35:00|243|241|245|244|245|244|243|241|3900
1748958000000|2025-06-03 13:40:00|246|243|248|246|248|246|246|243|18900
1748958300000|2025-06-03 13:45:00|247|245|249|247|250|248|247|245|19100
1748958600000|2025-06-03 13:50:00|248|246|248|247|248|247|246|245|10000
1748958900000|2025-06-03 13:55:00|249|248|250|248|251|250|248|247|19500
1748959200000|2025-06-03 14:00:00|249|249|249|248|251|249|249|248|700
1748959500000|2025-06-03 14:05:00|250|247|250|249|250|249|248|247|17500
1748959800000|2025-06-03 14:10:00|249|248|250|248|250|249|249|248|500
1748960100000|2025-06-03 14:15:00|251|249|250|249|251|250|250|248|1800
1748960400000|2025-06-03 14:20:00|251|250|251|250|251|250|250|249|7600
1748960700000|2025-06-03 14:25:00|252|251|252|251|252|251|251|251|12000
1748961000000|2025-06-03 14:30:00|251|250|253|251|253|252|251|250|5500
1748961300000|2025-06-03 14:35:00|252|250|254|253|254|253|252|250|12300
1748961600000|2025-06-03 14:40:00|253|252|252|251|253|253|252|251|1700
1748961900000|2025-06-03 14:45:00|253||252||253||252||600
1748962200000|2025-06-03 14:50:00|253|252|252|251|254|253|252|251|4800
1748962500000|2025-06-03 14:55:00|253|252|252|251|253|252|252|250|3800
1748962800000|2025-06-03 15:00:00|253|250|252|251|253|251|252|250|1000
1748963100000|2025-06-03 15:05:00|253|252|252|251|253|252|252|251|2400
1748963400000|2025-06-03 15:10:00|253|252|252|251|253|252|252|251|2000
1748963700000|2025-06-03 15:15:00|253|252|253|252|254|252|252|251|1500
1748964000000|2025-06-03 15:20:00|252|251|252|251|253|252|252|251|5000
1748964300000|2025-06-03 15:25:00|||||||||300
1748964600000|2025-06-03 15:30:00|||||||||100
1748964900000|2025-06-03 15:35:00|253||252||253||252||0
1748965200000|2025-06-03 15:40:00|253|252|252|251|253|252|252|251|3100
1748965500000|2025-06-03 15:45:00|253|252|253|252|253|252|252|252|2800
1748965800000|2025-06-03 15:50:00|254|253|256|255|256|255|254|252|2300
1748966100000|2025-06-03 15:55:00|255|254|255|254|256|255|255|254|700
1748966400000|2025-06-03 16:00:00|256|255|255|254|256|255|255|254|2300
1748967000000|2025-06-03 16:10:00|254|253|255|254|255|254|254|253|5900
1748967300000|2025-06-03 16:15:00|256|255|255|254|256|255|255|253|7100
1748967600000|2025-06-03 16:20:00|254|253|254|253|255|254|254|253|600
1748967900000|2025-06-03 16:25:00|253|252|254|252|254|253|253|252|6200
1748968200000|2025-06-03 16:30:00|255|253|254|253|255|253|254|253|0
1748968500000|2025-06-03 16:35:00|||||||||100
1748968800000|2025-06-03 16:40:00|255|254|254|253|255|254|254|253|2100
1748969100000|2025-06-03 16:45:00|253|252|253|252|253|252|253|252|1000
1748969400000|2025-06-03 16:50:00|254|253|253|252|254|253|253|252|2500
1748969700000|2025-06-03 16:55:00|252|251|252|251|253|252|252|251|18200
1748970000000|2025-06-03 17:00:00|253|252|253|252|253|252|252|251|5000
1748970300000|2025-06-03 17:05:00|252|251|253|251|253|252|252|251|12400
1748970600000|2025-06-03 17:10:00|252|252|252|251|253|252|252|251|100
1748970900000|2025-06-03 17:15:00|253|252|254|253|254|253|252|252|6000
1748971200000|2025-06-03 17:20:00|253|252|253|252|254|253|253|252|1400
1748971500000|2025-06-03 17:25:00|254|253|254|253|254|253|253|252|300
1748971800000|2025-06-03 17:30:00|255|254|256|255|256|255|255|253|13000
1748972100000|2025-06-03 17:35:00|257|256|257|256|257|256|257|256|1600
1748972400000|2025-06-03 17:40:00|258|257|256|255|258|257|256|255|10400
1748972700000|2025-06-03 17:45:00|257|256|257|256|257|256|257|256|2400
1748973000000|2025-06-03 17:50:00|256|255|257|256|257|256|256|255|10200
1748973300000|2025-06-03 17:55:00||255||256||256||255|2900
1748973600000|2025-06-03 18:00:00|256|255|257|255|257|256|255|254|4900
1748973900000|2025-06-03 18:05:00|256||256||257||256||3000
1748974200000|2025-06-03 18:10:00|255|254|255|254|256|254|255|253|1300
1748974500000|2025-06-03 18:15:00|256|253|256|255|256|255|256|253|7600
1748974800000|2025-06-03 18:20:00|257|256|258|257|258|257|257|255|6200
1748975100000|2025-06-03 18:25:00||256||257||257||256|900
1748975400000|2025-06-03 18:30:00|259|256|259|258|259|258|259|256|4100
1748975700000|2025-06-03 18:35:00|258|257|259|258|259|258|258|257|3300
1748976000000|2025-06-03 18:40:00||257||258||258||257|2000
1748976300000|2025-06-03 18:45:00||257||258||258||257|12200
1748976600000|2025-06-03 18:50:00|258|257|258|257|259|258|258|257|4100
1748976900000|2025-06-03 18:55:00|259|258|259|258|259|258|259|258|2800
1748977200000|2025-06-03 19:00:00|||||||||200
1748977500000|2025-06-03 19:05:00||257||258||258||257|0
1748977800000|2025-06-03 19:10:00|258|257|258|257|259|258|258|257|7400
1748978100000|2025-06-03 19:15:00|259|258|259|258|259|258|258|257|3400
1748978400000|2025-06-03 19:20:00|||||||||7100
1748978700000|2025-06-03 19:25:00||257||258||258||257|600
1748979000000|2025-06-03 19:30:00|258|257|258|257|258|258|258|257|600
1748979300000|2025-06-03 19:35:00|259||258||259||258||1600
1748979600000|2025-06-03 19:40:00|||||||||700
1748979900000|2025-06-03 19:45:00|257|256|257|256|257|256|257|256|13100
1748980200000|2025-06-03 19:50:00|||||||||600
1748980500000|2025-06-03 19:55:00|258|257|258|257|258|257|258|256|4000
1749043800000|2025-06-04 13:30:00|256|255|261|258|261|259|256|253|4900
1749044100000|2025-06-04 13:35:00|260|257|259|258|261|258|258|257|10700
1749044400000|2025-06-04 13:40:00|260|259|259|257|260|259|259|257|26300
1749044700000|2025-06-04 13:45:00|260|258|260|259|260|259|260|257|1600
1749045000000|2025-06-04 13:50:00|259|258|258|257|260|258|258|257|1400
1749045300000|2025-06-04 13:55:00|257|256|258|256|258|257|257|256|1600
1749045600000|2025-06-04 14:00:00|257|257|257|256|259|258|257|256|8300
1749045900000|2025-06-04 14:05:00|256|255|258|257|258|257|256|255|6100
1749046200000|2025-06-04 14:10:00|259|258|260|259|260|259|259|257|2000
1749046500000|2025-06-04 14:15:00|259|258|260|258|260|259|259|258|5700
1749046800000|2025-06-04 14:20:00|259|259|260|259|260|259|259|258|0
1749047100000|2025-06-04 14:25:00|259|258|259|258|260|259|259|258|2200
1749047400000|2025-06-04 14:30:00|260|259|261|260|261|260|259|258|15700
1749047700000|2025-06-04 14:35:00|260|259|261|260|261|260|260|259|400
1749048000000|2025-06-04 14:40:00|260|259|260|259|260|260|260|259|1700
1749048300000|2025-06-04 14:45:00|259|258|259|258|260|259|259|258|1900
1749048900000|2025-06-04 14:55:00|260|259|261|260|261|260|260|258|3500
1749049200000|2025-06-04 15:00:00|260|259|261|260|261|260|260|259|1500
1749049500000|2025-06-04 15:05:00|262|261|261|260|262|261|260|259|2800
1749049800000|2025-06-04 15:10:00|262|259|262|260|262|261|262|259|1600
1749050100000|2025-06-04 15:15:00|263|261|263|262|263|262|263|260|600
1749050400000|2025-06-04 15:20:00|262|261|262|261|263|261|262|260|0
1749050700000|2025-06-04 15:25:00|263|262|263|261|263|262|262|261|3700
1749051000000|2025-06-04 15:30:00|262|260|261|260|262|261|261|260|500
1749051300000|2025-06-04 15:35:00|262|261|262|261|262|261|261|260|0
1749051600000|2025-06-04 15:40:00|263|260|261|260|263|260|261|260|0
1749051900000|2025-06-04 15:45:00|262||261||262||261||2100
1749052200000|2025-06-04 15:50:00|||||||||2700
1749052500000|2025-06-04 15:55:00|260|259|260|258|260|259|260|258|18800
1749052800000|2025-06-04 16:00:00|259|259|260|258|260|259|259|258|3100
1749053100000|2025-06-04 16:05:00|261|259|260|259|261|260|260|259|0
1749053400000|2025-06-04 16:10:00||258||259||259||258|3300
1749053700000|2025-06-04 16:15:00|261|260|261|260|261|260|261|259|900
1749054000000|2025-06-04 16:20:00|262|259|261|260|262|261|261|259|800
1749054300000|2025-06-04 16:25:00|262|259|260|259|262|259|260|259|5300
1749054600000|2025-06-04 16:30:00|||||||||100
1749054900000|2025-06-04 16:35:00|261||261||261||260||9900
1749055200000|2025-06-04 16:40:00||260||260||260||259|800
1749055500000|2025-06-04 16:45:00|262|259|262|261|262|261|262|259|100
1749055800000|2025-06-04 16:50:00|263|262|262|261|263|262|262|261|800
1749056100000|2025-06-04 16:55:00|263|261|265|262|265|262|263|260|5000
1749056400000|2025-06-04 17:00:00|264|261|265|263|265|263|263|261|0
1749056700000|2025-06-04 17:05:00|263|261|263|261|265|262|262|260|11500
1749057000000|2025-06-04 17:10:00|262|260|263|261|264|262|262|260|0
1749057300000|2025-06-04 17:15:00|264||263||264||263||1400
1749057600000|2025-06-04 17:20:00|262|261|263|262|264|262|262|261|2500
1749057900000|2025-06-04 17:25:00||261||262||262||261|100
1749058200000|2025-06-04 17:30:00|262|261|263|261|263|262|262|261|200
1749058500000|2025-06-04 17:35:00||262||262||262||261|700
1749058800000|2025-06-04 17:40:00|||||||||100
1749059100000|2025-06-04 17:45:00|264|263|264|263|264|263|264|262|10500
1749059400000|2025-06-04 17:50:00|265|262|265|263|265|264|265|262|1500
1749059700000|2025-06-04 17:55:00|264|264|265|263|265|264|264|263|900
1749060000000|2025-06-04 18:00:00|264|264|266|265|266|265|264|263|14400
1749060600000|2025-06-04 18:10:00|267|266|267|266|267|266|266|265|19300
1749060900000|2025-06-04 18:15:00|266|265|266|265|266|265|266|265|3900
1749061200000|2025-06-04 18:20:00|265|264|266|265|266|265|265|264|24500
1749061500000|2025-06-04 18:25:00|265|264|265|264|266|264|264|263|1500
1749061800000|2025-06-04 18:30:00|264|263|266|265|266|265|264|263|5900
1749062400000|2025-06-04 18:40:00|265|264|267|266|267|266|265|264|2800
1749062700000|2025-06-04 18:45:00|266|265|267|265|267|266|266|265|5800
1749063000000|2025-06-04 18:50:00|266||267||267||266||4400
1749063300000|2025-06-04 18:55:00|266|264|266|265|266|265|266|264|100
1749063600000|2025-06-04 19:00:00|267|266|267|266|267|266|267|266|2500
1749063900000|2025-06-04 19:05:00|||||||||14200
1749064200000|2025-06-04 19:10:00|||||||||3500
1749064500000|2025-06-04 19:15:00|||||||||4800
1749064800000|2025-06-04 19:20:00|268|267|268|267|268|267|267|266|600
1749065100000|2025-06-04 19:25:00|267|266|267|266|267|267|267|265|1100
1749065400000|2025-06-04 19:30:00|266|265|267|266|267|266|266|265|100
1749065700000|2025-06-04 19:35:00|||||||||100
1749066000000|2025-06-04 19:40:00||265||266||266||265|700
1749066300000|2025-06-04 19:45:00|||||||||4800
1749066600000|2025-06-04 19:50:00|266|265|266|265|266|265|266|265|9300
1749066900000|2025-06-04 19:55:00|267|266|267|265|267|266|266|265|7000
1749130200000|2025-06-05 13:30:00|268|265|267|264|268|266|266|264|1400
1749130500000|2025-06-05 13:35:00|266|265|264|262|267|265|263|261|9200
1749130800000|2025-06-05 13:40:00|263|261|265|264|266|264|263|261|800
1749131100000|2025-06-05 13:45:00|264|263|262|261|265|263|261|260|15500
1749131400000|2025-06-05 13:50:00|261|260|260|258|262|261|259|258|4900
1749131700000|2025-06-05 13:55:00|261|259|261|258|261|259|257|256|33300
1749132000000|2025-06-05 14:00:00|260|259|260|259|261|259|259|258|2600
1749132300000|2025-06-05 14:05:00|261|260|260|259|261|260|259|258|6600
1749132600000|2025-06-05 14:10:00|261|258|261|260|261|260|261|258|700
1749132900000|2025-06-05 14:15:00|260|259|259|258|261|260|259|258|19700
1749133200000|2025-06-05 14:20:00|260|259|261|260|261|260|260|258|200
1749133500000|2025-06-05 14:25:00|260|259|261|260|261|260|260|259|3300
1749133800000|2025-06-05 14:30:00|262|259|260|259|262|260|260|259|300
1749134100000|2025-06-05 14:35:00|261|260|264|262|264|263|260|259|2500
1749134400000|2025-06-05 14:40:00|263|261|265|263|265|264|262|261|7200
1749134700000|2025-06-05 14:45:00|264|262|265|263|266|264|263|262|6800
1749135000000|2025-06-05 14:50:00|264|262|264|262|265|262|263|262|100
1749135300000|2025-06-05 14:55:00|263|263|265|264|265|264|263|262|8500
1749135600000|2025-06-05 15:00:00|264|263|265|264|265|264|264|263|0
1749135900000|2025-06-05 15:05:00|264|263|264|263|265|263|263|262|100
1749136200000|2025-06-05 15:10:00|263|262|263|262|263|262|263|262|0
1749136500000|2025-06-05 15:15:00|264|263|265|263|265|264|263|262|6200
1749136800000|2025-06-05 15:20:00|264|264|265|263|265|264|264|263|0
1749137100000|2025-06-05 15:25:00|264|262|264|263|265|263|263|262|1500
1749137400000|2025-06-05 15:30:00|263|262|263|262|264|262|263|262|1600
1749137700000|2025-06-05 15:35:00|264|261|264|262|264|263|263|261|1100
1749138300000|2025-06-05 15:45:00|263||263||263||263||1000
1749138600000|2025-06-05 15:50:00|264||263||264||263||1700
1749138900000|2025-06-05 15:55:00|264|261|263|261|264|261|263|261|1400
1749139200000|2025-06-05 16:00:00|262|262|263|261|263|262|262|261|300
1749139500000|2025-06-05 16:05:00|264|262|263|261|264|262|263|261|200
1749139800000|2025-06-05 16:10:00|262|262|263|261|263|262|262|261|300
1749140100000|2025-06-05 16:15:00|262||262||263||262||0
1749140400000|2025-06-05 16:20:00|263||262||263||262||1300
1749140700000|2025-06-05 16:25:00|261|260|261|259|262|260|260|259|5700
1749141000000|2025-06-05 16:30:00|260|260|260|259|261|260|259|258|400
1749141300000|2025-06-05 16:35:00|259|258|259|258|260|258|259|258|100
1749141600000|2025-06-05 16:40:00|258|257|258|257|259|258|258|257|4700
1749141900000|2025-06-05 16:45:00|257|256|257|256|258|256|257|256|8800
1749142200000|2025-06-05 16:50:00|258|257|257|255|258|257|256|255|15200
1749142500000|2025-06-05 16:55:00|256|256|256|255|257|256|256|255|200
1749142800000|2025-06-05 17:00:00|255|254|256|255|257|256|255|253|3600
1749143100000|2025-06-05 17:05:00|257|256|258|257|259|258|256|256|2300
1749143400000|2025-06-05 17:10:00|259||258||259||258||4000
1749143700000|2025-06-05 17:15:00|259|258|259|258|259|258|258|257|3600
1749144000000|2025-06-05 17:20:00|260|259|259|258|260|259|259|258|1900
1749144300000|2025-06-05 17:25:00|260||259||260||259||100
1749144600000|2025-06-05 17:30:00|||||||||400
1749144900000|2025-06-05 17:35:00|258|257|258|257|259|258|258|257|800
1749145200000|2025-06-05 17:40:00|259|258|258|257|259|258|258|257|5900
1749145500000|2025-06-05 17:45:00|257|256|258|256|258|257|257|256|100
1749145800000|2025-06-05 17:50:00|||||||||100
1749146400000|2025-06-05 18:00:00|257||258||258||257||3700
1749146700000|2025-06-05 18:05:00|257||257||258||257||1500
1749147000000|2025-06-05 18:10:00|258||258||258||257||0
1749147300000|2025-06-05 18:15:00|257|255|257|256|258|256|256|255|800
1749147600000|2025-06-05 18:20:00|256|255|257|256|257|256|256|255|2800
1749147900000|2025-06-05 18:25:00|256|255|256|255|257|255|256|255|1600
1749148200000|2025-06-05 18:30:00|257||256||257||256||0
1749148500000|2025-06-05 18:35:00|257|256|256|255|257|256|256|255|100
1749148800000|2025-06-05 18:40:00|255|254|255|254|255|254|254|253|1400
1749149100000|2025-06-05 18:45:00|254|253|254|253|255|254|254|253|1600
1749149400000|2025-06-05 18:50:00|255|254|255|253|255|254|254|253|5300
1749149700000|2025-06-05 18:55:00|254|254|254|253|255|254|254|253|1600
1749150000000|2025-06-05 19:00:00|253|252|253|252|254|252|253|252|6600
1749150600000|2025-06-05 19:10:00|252|251|251|250|252|251|251|250|18300
1749150900000|2025-06-05 19:15:00|252|249|248|247|252|249|248|247|14300
1749151200000|2025-06-05 19:20:00|247|246|248|247|248|247|247|246|7900
1749151500000|2025-06-05 19:25:00|249|248|249|248|250|248|248|248|1400
1749151800000|2025-06-05 19:30:00|250|249|250|249|250|249|250|249|1300
1749152100000|2025-06-05 19:35:00|251|250|251|250|251|250|250|249|32200
1749152400000|2025-06-05 19:40:00|250|249|250|249|250|249|250|249|2400
1749152700000|2025-06-05 19:45:00|251||250||251||250||4500
1749153000000|2025-06-05 19:50:00|251|250|251|250|251|250|250|249|7300
1749153300000|2025-06-05 19:55:00|250|249|251|248|251|249|249|248|11400
1749216600000|2025-06-06 13:30:00|257|255|263|260|264|261|257|255|36900
1749216900000|2025-06-06 13:35:00|262|261|268|267|268|267|262|260|64300
1749217200000|2025-06-06 13:40:00|269|268|265|264|270|268|265|264|24100
1749217500000|2025-06-06 13:45:00|266|265|264|263|266|265|264|262|17500
1749217800000|2025-06-06 13:50:00|265|264|265|264|265|264|262|261|8400
1749218100000|2025-06-06 13:55:00|264|263|264|262|265|264|263|262|5600
1749218400000|2025-06-06 14:00:00|265|263|265|264|265|264|263|261|6900
1749218700000|2025-06-06 14:05:00|264|263|266|265|266|265|263|262|21900
1749219000000|2025-06-06 14:10:00|267|266|268|266|268|267|267|266|2500
1749219300000|2025-06-06 14:15:00||267||266||267||266|900
1749219600000|2025-06-06 14:20:00|266|265|266|265|266|265|265|264|3400
1749219900000|2025-06-06 14:25:00|267|266|266|265|267|266|265|264|4300
1749220200000|2025-06-06 14:30:00|267|266|267|266|267|266|266|265|1500
1749220500000|2025-06-06 14:35:00|268|265|267|266|268|267|267|265|11000
1749220800000|2025-06-06 14:40:00|268|267|270|269|270|269|268|266|5300
1749221100000|2025-06-06 14:45:00|271|270|272|271|272|271|270|269|27500
1749221400000|2025-06-06 14:50:00|271|270|270|269|272|271|270|268|100
1749221700000|2025-06-06 14:55:00|269|268|270|269|270|269|269|268|2200
1749222000000|2025-06-06 15:00:00|271|270|270|269|271|270|270|269|5300
1749222300000|2025-06-06 15:05:00|269|268|271|270|271|270|269|268|5600
1749222600000|2025-06-06 15:10:00|272|271|274|272|274|273|272|270|11000
1749222900000|2025-06-06 15:15:00|273|271|273|272|274|272|271|270|8800
1749223200000|2025-06-06 15:20:00|272|271|274|272|274|273|272|271|3700
1749223500000|2025-06-06 15:25:00|273|273|273|272|274|273|273|271|4200
1749223800000|2025-06-06 15:30:00|274|273|274|273|274|273|273|272|2900
1749224100000|2025-06-06 15:35:00|273|272|274|273|274|273|273|272|3600
1749224400000|2025-06-06 15:40:00|273|272|273|272|274|273|273|272|10400
1749224700000|2025-06-06 15:45:00|274|273|274|273|274|273|273|272|6200
1749225000000|2025-06-06 15:50:00|275|274|275|274|275|274|275|273|6500
1749225300000|2025-06-06 15:55:00|274|273|275|274|276|275|274|272|2900
1749225600000|2025-06-06 16:00:00|276|275|275|274|276|275|275|274|2300
1749225900000|2025-06-06 16:05:00|274|273|276|275|276|275|274|273|13500
1749226200000|2025-06-06 16:10:00|277|276|277|276|277|276|276|275|6600
1749226500000|2025-06-06 16:15:00|276|275|279|277|279|277|276|275|6400
1749226800000|2025-06-06 16:20:00|278|276|277|276|278|276|277|275|14300
1749227100000|2025-06-06 16:25:00|276|275|277|276|277|276|276|275|900
1749227400000|2025-06-06 16:30:00|278|277|279|277|279|277|278|277|7100
1749227700000|2025-06-06 16:35:00|278|279|281|280|281|280|278|279|6000
1749228000000|2025-06-06 16:40:00|282|281|281|280|282|281|281|280|9900
1749228300000|2025-06-06 16:45:00|282|281|282|281|282|281|281|280|14200
1749228600000|2025-06-06 16:50:00|281|280|280|278|282|280|280|278|4200
1749228900000|2025-06-06 16:55:00|279|277|279|278|279|278|278|277|1900
1749229200000|2025-06-06 17:00:00|278|277|279|277|279|278|278|277|25100
1749229500000|2025-06-06 17:05:00|278|278|276|275|279|278|276|275|5000
1749229800000|2025-06-06 17:10:00|275|274|276|275|276|275|275|274|14900
1749230100000|2025-06-06 17:15:00|275|274|277|276|277|276|275|273|5800
1749230400000|2025-06-06 17:20:00|278|277|278|277|278|277|277|276|1000
1749230700000|2025-06-06 17:25:00|277|276|277|276|278|276|276|275|4600
1749231000000|2025-06-06 17:30:00||275||276||276||275|2000
1749231300000|2025-06-06 17:35:00|276|275|276|275|277|275|276|275|3900
1749231600000|2025-06-06 17:40:00|277|276|278|276|278|277|276|275|2200
1749231900000|2025-06-06 17:45:00|277|275|277|276|278|276|276|275|2100
1749232200000|2025-06-06 17:50:00||275||276||276||275|3600
1749232800000|2025-06-06 18:00:00|276|275|276|274|277|275|276|274|6600
1749233100000|2025-06-06 18:05:00||275||275||275||274|900
1749233400000|2025-06-06 18:10:00|275|274|276|274|276|275|275|274|2300
1749233700000|2025-06-06 18:15:00|275||275||276||275||300
1749234000000|2025-06-06 18:20:00|274|273|274|273|275|274|274|273|1800
1749234300000|2025-06-06 18:25:00|273|272|274|273|274|273|273|272|1900
1749234600000|2025-06-06 18:30:00|275|274|274|273|275|274|274|273|4500
1749234900000|2025-06-06 18:35:00|275|274|274|273|275|274|274|273|3000
1749235200000|2025-06-06 18:40:00|||||||||200
1749235500000|2025-06-06 18:45:00|||||||||2100
1749235800000|2025-06-06 18:50:00||272||273||273||272|1900
1749236100000|2025-06-06 18:55:00||272||272||273||272|0
1749236400000|2025-06-06 19:00:00|275|273|274|273|275|274|274|272|1900
1749236700000|2025-06-06 19:05:00|275|274|275|274|275|274|274|273|900
1749237000000|2025-06-06 19:10:00|274|273|275|274|275|274|274|273|3000
1749237300000|2025-06-06 19:15:00|274|273|275|274|275|274|274|273|11900
1749237600000|2025-06-06 19:20:00|274|273|275|274|276|275|274|273|500
1749237900000|2025-06-06 19:25:00|274|273|274|273|274|274|274|273|1200
1749238200000|2025-06-06 19:30:00|275|274|275|274|275|274|275|274|1900
1749238500000|2025-06-06 19:35:00|274|273|275|274|275|274|274|273|2900
1749238800000|2025-06-06 19:40:00|||||||||2700
1749239100000|2025-06-06 19:45:00|||||||||4500
1749239400000|2025-06-06 19:50:00||273||274||274||273|2000
1749239700000|2025-06-06 19:55:00|274|273|274|273|274|273|274|273|12000
1749475800000|2025-06-09 13:30:00|288|287|283|281|290|288|281|279|32300
1749476100000|2025-06-09 13:35:00|282|282|279|278|283|282|278|277|13800
1749476400000|2025-06-09 13:40:00|280|279|284|282|284|283|280|279|32300
1749476700000|2025-06-09 13:45:00|283|281|282|281|283|282|282|280|3800
1749477000000|2025-06-09 13:50:00|281|280|282|281|282|281|281|280|13200
1749477300000|2025-06-09 13:55:00|283|280|282|281|283|282|282|280|9700
1749477600000|2025-06-09 14:00:00|283|282|281|280|283|282|281|280|23700
1749477900000|2025-06-09 14:05:00|280|279|279|278|280|279|277|276|27400
1749478200000|2025-06-09 14:10:00|278|277|278|276|279|278|277|276|24300
1749478500000|2025-06-09 14:15:00|277||277||278||277||4700
1749478800000|2025-06-09 14:20:00|278|277|277|276|278|277|277|276|5300
1749479100000|2025-06-09 14:25:00|276|275|274|273|277|276|274|273|14300
1749479400000|2025-06-09 14:30:00|275|274|274|273|275|274|274|273|2200
1749479700000|2025-06-09 14:35:00|275|272|274|273|275|273|273|272|1800
1749480000000|2025-06-09 14:40:00|273|272|274|273|274|273|273|272|1600
1749480300000|2025-06-09 14:45:00|273|272|273|272|274|273|273|272|5800
1749480600000|2025-06-09 14:50:00|272|271|272|271|274|273|272|271|6400
1749480900000|2025-06-09 14:55:00|273|272|273|272|273|272|272|272|4300
1749481200000|2025-06-09 15:00:00|274|273|275|274|276|275|274|273|4100
1749481500000|2025-06-09 15:05:00|276|275|277|275|277|275|276|274|100
1749481800000|2025-06-09 15:10:00|276|276|277|276|278|276|276|275|2100
1749482100000|2025-06-09 15:15:00|276|275|276|275|277|276|276|275|16000
1749482400000|2025-06-09 15:20:00|277|276|276|275|277|276|276|275|2100
1749482700000|2025-06-09 15:25:00|277|276|277|275|277|276|276|275|1700
1749483000000|2025-06-09 15:30:00|276|276|276|275|277|276|276|275|4600
1749483300000|2025-06-09 15:35:00|277||277||277||276||0
1749483600000|2025-06-09 15:40:00|276||276||277||276||0
1749483900000|2025-06-09 15:45:00|277|276|277|275|277|276|276|275|2200
1749484200000|2025-06-09 15:50:00|276|276|276|275|277|276|276|275|0
1749484500000|2025-06-09 15:55:00|275|274|275|274|276|274|275|274|1100
1749484800000|2025-06-09 16:00:00|276|275|277|276|277|276|275|275|400
1749485100000|2025-06-09 16:05:00|276|275|276|275|277|275|276|275|7000
1749485400000|2025-06-09 16:10:00|277|276|277|276|277|276|276|276|1400
1749485700000|2025-06-09 16:15:00|276|275|276|275|277|276|276|275|1200
1749486000000|2025-06-09 16:20:00|||||||||300
1749486300000|2025-06-09 16:25:00|277|274|276|274|277|275|275|274|3300
1749486600000|2025-06-09 16:30:00|277|275|276|275|277|276|276|275|0
1749486900000|2025-06-09 16:35:00|277|276|277|275|277|276|276|275|7900
1749487200000|2025-06-09 16:40:00|276|274|275|274|277|274|275|274|2300
1749487800000|2025-06-09 16:50:00|276|275|275|274|276|275|275|274|0
1749488100000|2025-06-09 16:55:00|274|273|274|273|274|273|274|273|100
1749488400000|2025-06-09 17:00:00|275|274|276|274|276|274|274|274|2000
1749488700000|2025-06-09 17:05:00|275|275|276|275|276|275|275|274|100
1749489000000|2025-06-09 17:10:00||274||275||275||274|0
1749489300000|2025-06-09 17:15:00|277|276|276|275|277|276|276|275|2800
1749489600000|2025-06-09 17:20:00|277|276|277|276|277|276|277|275|300
1749489900000|2025-06-09 17:25:00|276|275|276|275|277|276|276|275|5400
1749490200000|2025-06-09 17:30:00|277||276||277||276||0
1749490500000|2025-06-09 17:35:00|275|274|276|275|277|275|275|274|1200
1749490800000|2025-06-09 17:40:00|277|276|277|276|277|276|276|275|0
1749491100000|2025-06-09 17:45:00|278|275|278|277|278|277|277|275|1800
1749491400000|2025-06-09 17:50:00|277|276|277|276|277|277|277|276|300
1749491700000|2025-06-09 17:55:00|||||||||500
1749492000000|2025-06-09 18:00:00|278|277|278|277|278|277|277|276|3100
1749492300000|2025-06-09 18:05:00|||||||||4200
1749492600000|2025-06-09 18:10:00|||||||||2900
1749492900000|2025-06-09 18:15:00|277|276|277|276|278|276|277|276|400
1749493200000|2025-06-09 18:20:00|||||||||1700
1749493500000|2025-06-09 18:25:00|||||||||2800
1749493800000|2025-06-09 18:30:00|||||||||5000
1749494100000|2025-06-09 18:35:00|276|275|276|275|276|275|276|275|4700
1749494400000|2025-06-09 18:40:00|275|274|275|274|276|274|275|274|3100
1749494700000|2025-06-09 18:45:00|||||||||4500
1749495000000|2025-06-09 18:50:00|276||275||276||275||2600
1749495300000|2025-06-09 18:55:00|276|275|276|274|276|275|275|274|9000
1749495600000|2025-06-09 19:00:00|277|275|276|275|277|275|276|274|400
1749495900000|2025-06-09 19:05:00|275|274|276|275|277|275|275|274|4500
1749496200000|2025-06-09 19:10:00|277|276|277|275|277|276|276|275|300
1749496500000|2025-06-09 19:15:00|276|276|277|276|277|276|276|275|1500
1749496800000|2025-06-09 19:20:00|276|275|277|276|277|276|276|275|4300
1749497100000|2025-06-09 19:25:00|||||||||700
1749497400000|2025-06-09 19:30:00|||||||||11100
1749497700000|2025-06-09 19:35:00|||||||||1000
1749498000000|2025-06-09 19:40:00|||||||||100
1749498300000|2025-06-09 19:45:00||275||276||276||275|3300
1749498600000|2025-06-09 19:50:00|||||||||11600
1749498900000|2025-06-09 19:55:00|||||||||12600
1749562200000|2025-06-10 13:30:00|281|280|280|278|282|281|278|275|19300
1749562500000|2025-06-10 13:35:00|278|276|279|277|279|277|276|275|2100
1749562800000|2025-06-10 13:40:00|278|276|278|276|279|277|276|275|16500
1749563100000|2025-06-10 13:45:00|277|277|277|276|278|277|277|275|5100
1749563400000|2025-06-10 13:50:00|278|275|279|277|280|278|276|275|6800
1749563700000|2025-06-10 13:55:00|278|276|278|276|279|277|277|275|11600
1749564000000|2025-06-10 14:00:00|277|277|278|276|278|277|277|276|300
1749564300000|2025-06-10 14:05:00|277|275|276|275|278|276|276|275|700
1749564600000|2025-06-10 14:10:00|277|276|277|275|278|277|277|275|2800
1749564900000|2025-06-10 14:15:00|276|274|276|275|276|275|275|273|13000
1749565200000|2025-06-10 14:20:00|277|276|277|275|277|276|276|275|6000
1749565500000|2025-06-10 14:25:00|276|274|276|274|276|274|276|274|7200
1749565800000|2025-06-10 14:30:00|275|275|275|274|276|275|275|274|400
1749566100000|2025-06-10 14:35:00|276|275|276|275|276|275|276|274|10400
1749566400000|2025-06-10 14:40:00|277|276|275|274|277|276|275|274|10800
1749566700000|2025-06-10 14:45:00|274|273|275|273|275|274|274|273|9000
1749567000000|2025-06-10 14:50:00|274|272|273|272|275|272|273|272|500
1749567300000|2025-06-10 14:55:00|274|273|274|273|275|274|274|272|3200
1749567600000|2025-06-10 15:00:00|275|274|275|274|275|274|275|273|100
1749567900000|2025-06-10 15:05:00|276|275|275|274|276|275|275|273|3800
1749568200000|2025-06-10 15:10:00|276|275|276|275|276|275|275|274|3100
1749568500000|2025-06-10 15:15:00|275|274|275|274|275|274|274|273|2200
1749568800000|2025-06-10 15:20:00|276||275||276||275||2100
1749569100000|2025-06-10 15:25:00|276||275||276||275||0
1749569400000|2025-06-10 15:30:00|274|273|273|272|275|273|273|272|2600
1749569700000|2025-06-10 15:35:00|274||273||274||273||2100
1749570000000|2025-06-10 15:40:00|274|273|275|274|276|275|274|273|8400
1749570300000|2025-06-10 15:45:00|274|273|274|273|275|274|274|273|500
1749570600000|2025-06-10 15:50:00|275|274|276|274|276|275|274|273|3600
1749570900000|2025-06-10 15:55:00|275|275|276|274|276|275|275|274|500
1749571200000|2025-06-10 16:00:00|277|275|276|274|277|275|275|274|400
1749571500000|2025-06-10 16:05:00|275|275|276|274|276|275|275|274|100
1749571800000|2025-06-10 16:10:00|275||275||276||275||1300
1749572100000|2025-06-10 16:15:00|274|273|275|273|275|274|274|273|1400
1749572400000|2025-06-10 16:20:00|274|274|274|273|275|274|274|273|5900
1749572700000|2025-06-10 16:25:00|275|274|275|274|275|274|274|273|200
1749573600000|2025-06-10 16:40:00|274|273|275|273|275|274|274|273|600
1749573900000|2025-06-10 16:45:00|274|274|274|273|275|274|274|273|300
1749574200000|2025-06-10 16:50:00|||||||||900
1749574500000|2025-06-10 16:55:00|273|272|273|272|273|272|273|272|900
1749574800000|2025-06-10 17:00:00|274|273|274|272|275|273|273|272|1100
1749575100000|2025-06-10 17:05:00|273|273|275|274|275|274|273|273|2300
1749575400000|2025-06-10 17:10:00|274|273|275|273|275|274|274|273|300
1749575700000|2025-06-10 17:15:00|274||274||275||274||1000
1749576000000|2025-06-10 17:20:00|||||||||300
1749576300000|2025-06-10 17:25:00|275||274||275||274||500
1749576600000|2025-06-10 17:30:00|||||||||2500
1749577200000|2025-06-10 17:40:00|||||||||100
1749577500000|2025-06-10 17:45:00|275|274|274|273|275|274|274|273|2900
1749577800000|2025-06-10 17:50:00|275|274|277|276|277|276|275|274|3200
1749578100000|2025-06-10 17:55:00|276|275|276|274|276|276|275|274|2900
1749578400000|2025-06-10 18:00:00|275|273|275|273|275|274|274|273|3300
1749578700000|2025-06-10 18:05:00|276|274|276|274|276|274|276|273|100
1749579000000|2025-06-10 18:10:00|275|275|275|274|276|275|275|274|600
1749579300000|2025-06-10 18:15:00|276|275|276|274|276|275|276|274|2100
1749579600000|2025-06-10 18:20:00||275||274||275||274|100
1749579900000|2025-06-10 18:25:00|275||276||276||275||6500
1749580200000|2025-06-10 18:30:00|275|275|276|274|276|275|275|274|1100
1749580500000|2025-06-10 18:35:00||275||275||275||274|0
1749580800000|2025-06-10 18:40:00|277|276|277|275|277|276|277|275|3500
1749581100000|2025-06-10 18:45:00||276||276||276||275|800
1749581400000|2025-06-10 18:50:00|278|277|279|278|279|278|277|276|6200
1749581700000|2025-06-10 18:55:00||277||278||278||277|1500
1749582000000|2025-06-10 19:00:00|278|277|278|277|278|278|278|277|11800
1749582300000|2025-06-10 19:05:00|277|276|277|276|278|276|277|276|4100
1749582600000|2025-06-10 19:10:00|278|277|278|277|278|277|277|276|5800
1749582900000|2025-06-10 19:15:00|277|276|277|276|277|276|277|276|3000
1749583200000|2025-06-10 19:20:00|278|277|278|277|278|277|278|276|200
1749583500000|2025-06-10 19:25:00|279|278|279|278|279|278|279|278|3600
1749583800000|2025-06-10 19:30:00|||||||||1700
1749584100000|2025-06-10 19:35:00|278|277|279|278|279|278|278|277|17400
1749584400000|2025-06-10 19:40:00|278|277|279|278|279|278|278|277|3000
1749584700000|2025-06-10 19:45:00|278|277|278|277|278|277|278|277|10900
1749585000000|2025-06-10 19:50:00|277|276|278|277|278|277|277|276|2500
1749585300000|2025-06-10 19:55:00|277|276|276|275|278|277|276|275|9300
1749648600000|2025-06-11 13:30:00|279|274|275|273|279|274|273|272|0
1749648900000|2025-06-11 13:35:00|276|274|276|275|277|276|274|273|0
1749649200000|2025-06-11 13:40:00|277|274|276|275|277|276|275|274|0
1749649500000|2025-06-11 13:45:00|275|274|275|273|275|274|274|273|0
1749649800000|2025-06-11 13:50:00|274|274|274|273|275|274|274|273|0
1749650100000|2025-06-11 13:55:00|275|274|274|273|275|274|274|273|0
1749650400000|2025-06-11 14:00:00|275|274|275|274|276|274|274|273|0
1749650700000|2025-06-11 14:05:00|276|275|277|276|277|276|275|274|0
1749651000000|2025-06-11 14:10:00|276|275|276|275|277|275|276|275|0
1749651300000|2025-06-11 14:15:00|277|276|278|277|278|277|277|275|0
1749651600000|2025-06-11 14:20:00|277|276|279|277|279|278|277|276|0
1749651900000|2025-06-11 14:25:00|278||278||278||278||0
1749652200000|2025-06-11 14:30:00|279|278|279|278|279|278|278|277|0
1749652500000|2025-06-11 14:35:00|278|277|277|276|278|277|277|276|0
1749652800000|2025-06-11 14:40:00|276|275|277|276|277|276|276|275|0
1749653100000|2025-06-11 14:45:00|278|277|278|276|278|277|277|276|0
1749653400000|2025-06-11 14:50:00|277|277|278|277|279|278|277|276|0
1749653700000|2025-06-11 14:55:00|279|276|278|277|279|277|277|276|0
1749654000000|2025-06-11 15:00:00|279||278||279||278||0
1749654300000|2025-06-11 15:05:00|277|276|276|275|277|277|276|275|0
1749654600000|2025-06-11 15:10:00|277|276|277|276|278|277|276|276|0
1749654900000|2025-06-11 15:15:00|276|275|277|275|277|276|276|275|0
1749655200000|2025-06-11 15:20:00||276||276||276||275|0
1749655500000|2025-06-11 15:25:00|278|275|277|276|278|277|277|275|0
1749655800000|2025-06-11 15:30:00|278||277||278||277||0
1749656100000|2025-06-11 15:35:00|278|277|277|276|278|277|277|276|0
1749656400000|2025-06-11 15:40:00|276|275|277|275|277|275|276|275|0
1749656700000|2025-06-11 15:45:00||276||276||276||275|0
1749657300000|2025-06-11 15:55:00||275||276||276||275|0
1749657900000|2025-06-11 16:05:00|276|275|276|275|277|275|276|275|0
1749658200000|2025-06-11 16:10:00|275|274|276|275|276|275|275|274|0
1749658500000|2025-06-11 16:15:00|277|274|275|274|277|274|275|274|0
1749659100000|2025-06-11 16:25:00|276|275|278|277|278|277|276|275|0
1749659400000|2025-06-11 16:30:00|277|276|277|275|278|276|276|275|0
1749659700000|2025-06-11 16:35:00|276||276||276||276||0
1749660000000|2025-06-11 16:40:00|275|274|276|274|276|274|275|274|0
1749660300000|2025-06-11 16:45:00|275|275|276|275|276|275|275|275|0
1749660900000|2025-06-11 16:55:00|275|274|276|275|276|275|275|274|0
1749661500000|2025-06-11 17:05:00||274||275||275||274|0
1749661800000|2025-06-11 17:10:00||274||274||275||274|0
1749662100000|2025-06-11 17:15:00||275||275||275||275|0
1749663300000|2025-06-11 17:35:00|275|274|276|275|276|275|275|274|0
1749663600000|2025-06-11 17:40:00|275|274|276|275|276|275|275|274|0
1749663900000|2025-06-11 17:45:00|275|274|275|274|275|274|275|274|0
1749664200000|2025-06-11 17:50:00|276||275||276||275||0
1749664800000|2025-06-11 18:00:00|274|273|272|271|274|274|272|271|0
1749665100000|2025-06-11 18:05:00|273|272|274|272|274|273|272|271|0
1749665400000|2025-06-11 18:10:00|273|273|273|272|274|273|272|271|0
1749665700000|2025-06-11 18:15:00|272|271|272|271|272|271|272|271|0
1749666000000|2025-06-11 18:20:00|273|272|273|272|273|272|272|272|0
1749666300000|2025-06-11 18:25:00|272|271|272|271|273|272|272|271|0
1749666600000|2025-06-11 18:30:00|273|272|272|271|273|272|272|271|0
1749666900000|2025-06-11 18:35:00|273||272||273||272||0
1749667200000|2025-06-11 18:40:00|273|272|273|272|273|272|272|272|0
1749667500000|2025-06-11 18:45:00|274|273|274|273|274|273|273|272|0
1749668100000|2025-06-11 18:55:00|273|272|274|273|274|273|273|272|0
1749668700000|2025-06-11 19:05:00|273|272|275|274|275|274|273|272|0
1749669300000|2025-06-11 19:15:00|274|273|274|273|275|274|274|273|0
1749669600000|2025-06-11 19:20:00|275|274|275|274|275|274|274|273|0
1749670200000|2025-06-11 19:30:00|274|273|274|273|274|273|274|273|0
1749671700000|2025-06-11 19:55:00||272||272||272||272|0
1749735000000|2025-06-12 13:30:00|270|269|264|262|270|269|264|262|25400
1749735300000|2025-06-12 13:35:00|265|263|267|265|267|265|264|263|0
1749735600000|2025-06-12 13:40:00|266|264|265|264|267|264|264|263|22600
1749735900000|2025-06-12 13:45:00|264|263|264|263|265|263|264|263|2300
1749736200000|2025-06-12 13:50:00|265|264|265|264|266|265|264|264|500
1749736500000|2025-06-12 13:55:00|264|263|265|263|265|264|264|263|1700
1749736800000|2025-06-12 14:00:00|264|264|265|263|265|264|264|263|2100
1749737100000|2025-06-12 14:05:00|264|264|267|266|267|266|264|263|14200
1749737400000|2025-06-12 14:10:00|266|265|268|267|268|267|266|265|200
1749737700000|2025-06-12 14:15:00|267|266|270|269|270|269|267|266|8100
1749738000000|2025-06-12 14:20:00|269|268|269|268|269|268|269|267|6100
1749738300000|2025-06-12 14:25:00|270|269|270|269|270|269|269|268|7100
1749739200000|2025-06-12 14:40:00|||||||||1300
1749739500000|2025-06-12 14:45:00|271|270|271|270|271|270|270|270|100
1749739800000|2025-06-12 14:50:00|270|269|270|269|271|270|270|269|1300
1749740100000|2025-06-12 14:55:00|271||270||271||270||100
1749740400000|2025-06-12 15:00:00|271|270|271|270|271|270|271|270|700
1749740700000|2025-06-12 15:05:00|272|271|271|270|272|271|271|270|1100
1749741000000|2025-06-12 15:10:00|272|271|271|269|272|271|271|269|500
1749741300000|2025-06-12 15:15:00|270|270|270|269|270|270|270|269|1700
1749741600000|2025-06-12 15:20:00|269|268|269|268|270|269|269|268|18200
1749741900000|2025-06-12 15:25:00|268|267|269|268|269|268|268|267|1200
1749742200000|2025-06-12 15:30:00|||||||||100
1749742500000|2025-06-12 15:35:00|270|269|270|269|270|269|269|268|2200
1749742800000|2025-06-12 15:40:00|271|270|271|270|271|270|271|270|1800
1749743100000|2025-06-12 15:45:00|270|269|270|269|270|269|270|269|2700
1749743400000|2025-06-12 15:50:00|269|268|269|268|270|268|268|267|9000
1749743700000|2025-06-12 15:55:00|270||269||270||269||0
1749744000000|2025-06-12 16:00:00|270|269|269|268|270|269|269|268|300
1749744300000|2025-06-12 16:05:00|270|269|270|269|271|270|269|269|3800
1749744600000|2025-06-12 16:10:00|271|268|269|268|271|269|269|268|1700
1749744900000|2025-06-12 16:15:00|270||269||270||269||0
1749745200000|2025-06-12 16:20:00|270|269|269|268|270|269|269|268|400
1749745500000|2025-06-12 16:25:00|270|269|271|270|271|270|270|269|4300
1749745800000|2025-06-12 16:30:00|270|269|271|269|271|270|270|269|4500
1749746100000|2025-06-12 16:35:00||270||270||270||269|300
1749746400000|2025-06-12 16:40:00|272|271|272|271|272|271|272|270|900
1749746700000|2025-06-12 16:45:00|271|270|272|271|272|271|271|270|1300
1749747000000|2025-06-12 16:50:00|271|270|271|270|272|270|271|270|1400
1749747300000|2025-06-12 16:55:00|272|271|272|271|272|271|272|270|2400
1749747600000|2025-06-12 17:00:00|271|270|273|271|273|271|271|270|7600
1749747900000|2025-06-12 17:05:00|272|272|272|271|272|272|272|270|4500
1749748200000|2025-06-12 17:10:00||270||271||271||270|1700
1749748500000|2025-06-12 17:15:00|273|272|273|272|273|272|273|272|4800
1749748800000|2025-06-12 17:20:00|274|273|274|273|274|273|274|273|12400
1749749100000|2025-06-12 17:25:00|||||||||1300
1749749400000|2025-06-12 17:30:00|273|272|274|272|274|273|273|272|1300
1749749700000|2025-06-12 17:35:00|273|273|274|273|274|273|273|272|100
1749750000000|2025-06-12 17:40:00|273|272|273|272|274|272|273|272|1000
1749750300000|2025-06-12 17:45:00||271||272||272||271|100
1749750600000|2025-06-12 17:50:00||271||272||272||271|0
1749750900000|2025-06-12 17:55:00|272|271|272|271|272|271|271|270|5300
1749751500000|2025-06-12 18:05:00|271|270|271|270|271|270|271|270|300
1749751800000|2025-06-12 18:10:00|270|269|271|269|271|270|270|269|800
1749752100000|2025-06-12 18:15:00|270|270|270|269|270|270|270|269|100
1749752400000|2025-06-12 18:20:00|269|268|269|268|270|268|269|268|3100
1749752700000|2025-06-12 18:25:00|268|267|268|266|268|267|267|266|2400
1749753000000|2025-06-12 18:30:00|269|267|269|268|269|268|268|267|1000
1749753300000|2025-06-12 18:35:00|268|267|269|268|269|268|268|267|4000
1749753600000|2025-06-12 18:40:00|268|267|268|267|269|267|268|267|1300
1749753900000|2025-06-12 18:45:00||266||267||267||266|200
1749754200000|2025-06-12 18:50:00|269|268|268|267|269|268|268|267|2100
1749754500000|2025-06-12 18:55:00|269|268|269|268|269|268|268|268|0
1749754800000|2025-06-12 19:00:00|||||||||400
1749755100000|2025-06-12 19:05:00|270|269|269|268|270|269|269|268|100
1749755400000|2025-06-12 19:10:00|270||270||270||269||0
1749755700000|2025-06-12 19:15:00|269||270||270||269||0
1749756000000|2025-06-12 19:20:00|269|269|270|269|270|269|269|268|800
1749756300000|2025-06-12 19:25:00|269|268|269|268|270|269|269|268|100
1749756600000|2025-06-12 19:30:00||267||268||268||267|0
1749757500000|2025-06-12 19:45:00|268|267|269|268|269|268|268|267|1500
1749757800000|2025-06-12 19:50:00|268|267|267|266|268|267|267|266|1700
1749758100000|2025-06-12 19:55:00|||||||||7000
1749735000000|2025-06-12 13:30:00|270|269|264|262|270|269|264|262|25400
1749735300000|2025-06-12 13:35:00|265|263|267|265|267|265|264|263|0
1749735600000|2025-06-12 13:40:00|266|264|265|264|267|264|264|263|22600
1749735900000|2025-06-12 13:45:00|264|263|264|263|265|263|264|263|2300
1749736200000|2025-06-12 13:50:00|265|264|265|264|266|265|264|264|500
1749736500000|2025-06-12 13:55:00|264|263|265|263|265|264|264|263|1700
1749736800000|2025-06-12 14:00:00|264|264|265|263|265|264|264|263|2100
1749737100000|2025-06-12 14:05:00|264|264|267|266|267|266|264|263|14200
1749737400000|2025-06-12 14:10:00|266|265|268|267|268|267|266|265|200
1749737700000|2025-06-12 14:15:00|267|266|270|269|270|269|267|266|8100
1749738000000|2025-06-12 14:20:00|269|268|269|268|269|268|269|267|6100
1749738300000|2025-06-12 14:25:00|270|269|270|269|270|269|269|268|7100
1749739200000|2025-06-12 14:40:00|||||||||1300
1749739500000|2025-06-12 14:45:00|271|270|271|270|271|270|270|270|100
1749739800000|2025-06-12 14:50:00|270|269|270|269|271|270|270|269|1300
1749740100000|2025-06-12 14:55:00|271||270||271||270||100
1749740400000|2025-06-12 15:00:00|271|270|271|270|271|270|271|270|700
1749740700000|2025-06-12 15:05:00|272|271|271|270|272|271|271|270|1100
1749741000000|2025-06-12 15:10:00|272|271|271|269|272|271|271|269|500
1749741300000|2025-06-12 15:15:00|270|270|270|269|270|270|270|269|1700
1749741600000|2025-06-12 15:20:00|269|268|269|268|270|269|269|268|18200
1749741900000|2025-06-12 15:25:00|268|267|269|268|269|268|268|267|1200
1749742200000|2025-06-12 15:30:00|||||||||100
1749742500000|2025-06-12 15:35:00|270|269|270|269|270|269|269|268|2200
1749742800000|2025-06-12 15:40:00|271|270|271|270|271|270|271|270|1800
1749743100000|2025-06-12 15:45:00|270|269|270|269|270|269|270|269|2700
1749743400000|2025-06-12 15:50:00|269|268|269|268|270|268|268|267|9000
1749743700000|2025-06-12 15:55:00|270||269||270||269||0
1749744000000|2025-06-12 16:00:00|270|269|269|268|270|269|269|268|300
1749744300000|2025-06-12 16:05:00|270|269|270|269|271|270|269|269|3800
1749744600000|2025-06-12 16:10:00|271|268|269|268|271|269|269|268|1700
1749744900000|2025-06-12 16:15:00|270||269||270||269||0
1749745200000|2025-06-12 16:20:00|270|269|269|268|270|269|269|268|400
1749745500000|2025-06-12 16:25:00|270|269|271|270|271|270|270|269|4300
1749745800000|2025-06-12 16:30:00|270|269|271|269|271|270|270|269|4500
1749746100000|2025-06-12 16:35:00||270||270||270||269|300
1749746400000|2025-06-12 16:40:00|272|271|272|271|272|271|272|270|900
1749746700000|2025-06-12 16:45:00|271|270|272|271|272|271|271|270|1300
1749747000000|2025-06-12 16:50:00|271|270|271|270|272|270|271|270|1400
1749747300000|2025-06-12 16:55:00|272|271|272|271|272|271|272|270|2400
1749747600000|2025-06-12 17:00:00|271|270|273|271|273|271|271|270|7600
1749747900000|2025-06-12 17:05:00|272|272|272|271|272|272|272|270|4500
1749748200000|2025-06-12 17:10:00||270||271||271||270|1700
1749748500000|2025-06-12 17:15:00|273|272|273|272|273|272|273|272|4800
1749748800000|2025-06-12 17:20:00|274|273|274|273|274|273|274|273|12400
1749749100000|2025-06-12 17:25:00|||||||||1300
1749749400000|2025-06-12 17:30:00|273|272|274|272|274|273|273|272|1300
1749749700000|2025-06-12 17:35:00|273|273|274|273|274|273|273|272|100
1749750000000|2025-06-12 17:40:00|273|272|273|272|274|272|273|272|1000
1749750300000|2025-06-12 17:45:00||271||272||272||271|100
1749750600000|2025-06-12 17:50:00||271||272||272||271|0
1749750900000|2025-06-12 17:55:00|272|271|272|271|272|271|271|270|5300
1749751500000|2025-06-12 18:05:00|271|270|271|270|271|270|271|270|300
1749751800000|2025-06-12 18:10:00|270|269|271|269|271|270|270|269|800
1749752100000|2025-06-12 18:15:00|270|270|270|269|270|270|270|269|100
1749752400000|2025-06-12 18:20:00|269|268|269|268|270|268|269|268|3100
1749752700000|2025-06-12 18:25:00|268|267|268|266|268|267|267|266|2400
1749753000000|2025-06-12 18:30:00|269|267|269|268|269|268|268|267|1000
1749753300000|2025-06-12 18:35:00|268|267|269|268|269|268|268|267|4000
1749753600000|2025-06-12 18:40:00|268|267|268|267|269|267|268|267|1300
1749753900000|2025-06-12 18:45:00||266||267||267||266|200
1749754200000|2025-06-12 18:50:00|269|268|268|267|269|268|268|267|2100
1749754500000|2025-06-12 18:55:00|269|268|269|268|269|268|268|268|0
1749754800000|2025-06-12 19:00:00|||||||||400
1749755100000|2025-06-12 19:05:00|270|269|269|268|270|269|269|268|100
1749755400000|2025-06-12 19:10:00|270||270||270||269||0
1749755700000|2025-06-12 19:15:00|269||270||270||269||0
1749756000000|2025-06-12 19:20:00|269|269|270|269|270|269|269|268|800
1749756300000|2025-06-12 19:25:00|269|268|269|268|270|269|269|268|100
1749756600000|2025-06-12 19:30:00||267||268||268||267|0
1749757500000|2025-06-12 19:45:00|268|267|269|268|269|268|268|267|1500
1749757800000|2025-06-12 19:50:00|268|267|267|266|268|267|267|266|1700
1749758100000|2025-06-12 19:55:00|||||||||7000
1749821400000|2025-06-13 13:30:00|256|255|262|260|263|260|256|253|12600
1749821700000|2025-06-13 13:35:00|261|259|264|262|264|262|261|259|5700
1749822000000|2025-06-13 13:40:00|263|261|264|263|264|263|263|261|3900
1749822300000|2025-06-13 13:45:00|263|262|265|264|265|264|262|261|11100
1749822600000|2025-06-13 13:50:00|264|263|264|263|266|265|264|262|5200
1749822900000|2025-06-13 13:55:00|265|262|264|263|265|264|264|262|3000
1749823200000|2025-06-13 14:00:00|265|264|263|262|265|264|263|262|11300
1749823500000|2025-06-13 14:05:00|264|263|265|263|265|264|263|263|100
1749823800000|2025-06-13 14:10:00|264|262|263|262|264|263|262|261|400
1749824100000|2025-06-13 14:15:00|262|261|262|261|263|262|262|261|0
1749824400000|2025-06-13 14:20:00|261|260|261|260|262|260|260|259|8500
1749824700000|2025-06-13 14:25:00|260|259|259|258|262|260|259|258|7200
1749825000000|2025-06-13 14:30:00|260|259|260|259|261|259|259|258|6400
1749825300000|2025-06-13 14:35:00|261|260|262|260|262|260|260|259|0
1749825600000|2025-06-13 14:40:00|261|259|261|260|262|260|260|259|5300
1749825900000|2025-06-13 14:45:00|260|259|259|258|261|260|259|258|1500
1749826200000|2025-06-13 14:50:00|258|257|259|258|259|258|258|257|2100
1749826500000|2025-06-13 14:55:00|260|259|260|259|260|259|260|259|500
1749826800000|2025-06-13 15:00:00|261|258|259|258|261|258|259|258|1200
1749827100000|2025-06-13 15:05:00|260|259|260|259|260|259|259|259|0
1749828000000|2025-06-13 15:20:00|261|260|261|260|262|261|260|259|15600
1749828300000|2025-06-13 15:25:00|262|259|261|260|262|260|261|259|600
1749828600000|2025-06-13 15:30:00|262|261|262|260|262|261|261|260|2200
1749828900000|2025-06-13 15:35:00|261|261|262|260|262|261|261|260|100
1749829200000|2025-06-13 15:40:00|261|261|262|261|262|261|261|261|0
1749829500000|2025-06-13 15:45:00|261|260|261|260|262|261|261|260|3100
1749829800000|2025-06-13 15:50:00|262||261||262||261||0
1749830100000|2025-06-13 15:55:00|260|259|260|259|261|260|260|259|1100
1749830400000|2025-06-13 16:00:00|261|260|261|260|261|260|260|260|0
1749831000000|2025-06-13 16:10:00|262|261|263|262|263|262|262|261|5300
1749831300000|2025-06-13 16:15:00|262|261|262|261|263|261|262|261|600
1749831600000|2025-06-13 16:20:00|261|260|261|260|262|261|261|260|2000
1749832200000|2025-06-13 16:30:00|||||||||100
1749832800000|2025-06-13 16:40:00|260|259|261|260|261|260|260|259|1500
1749833100000|2025-06-13 16:45:00|260|259|260|259|261|259|260|259|1200
1749833400000|2025-06-13 16:50:00|261|260|260|259|261|260|260|259|2300
1749833700000|2025-06-13 16:55:00|261|260|260|259|261|260|260|259|600
1749834000000|2025-06-13 17:00:00|||||||||300
1749834300000|2025-06-13 17:05:00|259|258|260|259|260|259|259|258|200
1749834600000|2025-06-13 17:10:00|259|258|259|258|259|258|259|258|0
1749834900000|2025-06-13 17:15:00|258|257|257|256|258|257|257|256|9800
1749835200000|2025-06-13 17:20:00|258|257|258|257|259|258|257|256|800
1749835500000|2025-06-13 17:25:00|257|256|257|256|258|256|257|256|100
1749835800000|2025-06-13 17:30:00|258|257|259|258|259|258|257|256|2600
1749836100000|2025-06-13 17:35:00|260||260||260||259||2200
1749836400000|2025-06-13 17:40:00|259||259||260||259||400
1749836700000|2025-06-13 17:45:00|||||||||4200
1749837000000|2025-06-13 17:50:00|||||||||500
1749837300000|2025-06-13 17:55:00|||||||||100
1749837600000|2025-06-13 18:00:00|260|259|259|258|260|259|259|258|2700
1749837900000|2025-06-13 18:05:00|258|257|257|256|258|257|257|256|7000
1749838200000|2025-06-13 18:10:00|258|257|257|256|258|257|257|256|11300
1749838500000|2025-06-13 18:15:00|||||||||1600
1749838800000|2025-06-13 18:20:00|256|255|256|255|257|256|256|255|6900
1749839400000|2025-06-13 18:30:00|255|254|255|254|255|254|255|254|1700
1749839700000|2025-06-13 18:35:00|254|253|255|254|255|254|254|253|400
1749840300000|2025-06-13 18:45:00|256|255|256|255|257|255|256|255|200
1749840600000|2025-06-13 18:50:00|257|256|257|255|257|256|256|255|200
1749840900000|2025-06-13 18:55:00|258|256|257|256|258|256|257|256|1200
1749841200000|2025-06-13 19:00:00|258|257|258|257|258|257|257|256|2500
1749841500000|2025-06-13 19:05:00|257|256|258|256|258|257|257|256|8300
1749841800000|2025-06-13 19:10:00|259|257|258|257|259|258|258|256|2900
1749842100000|2025-06-13 19:15:00|257|256|257|256|257|256|257|256|4400
1749842400000|2025-06-13 19:20:00|258|255|257|256|258|256|256|255|17500
1749842700000|2025-06-13 19:25:00|256|255|257|256|257|256|256|255|6100
1749843000000|2025-06-13 19:30:00|258|257|258|257|258|257|258|257|2300
1749843300000|2025-06-13 19:35:00|259|258|260|259|260|259|259|258|5100
1749843600000|2025-06-13 19:40:00|259|258|259|258|259|258|259|258|9000
1749843900000|2025-06-13 19:45:00|260|259|259|258|260|259|259|258|5100
1749844200000|2025-06-13 19:50:00|260|259|259|258|260|259|259|258|0
1749844500000|2025-06-13 19:55:00|258|257|257|256|258|257|257|256|3400
1750080600000|2025-06-16 13:30:00|263|261|263|260|264|261|262|258|5400
1750080900000|2025-06-16 13:35:00|262|261|263|261|263|262|262|260|900
1750081200000|2025-06-16 13:40:00|262|260|262|261|262|261|261|260|3600
1750081500000|2025-06-16 13:45:00|263|262|262|261|263|262|262|261|29000
1750081800000|2025-06-16 13:50:00|261|260|262|261|262|261|261|260|23400
1750082100000|2025-06-16 13:55:00|263|262|264|263|264|263|262|261|6500
1750082400000|2025-06-16 14:00:00|263|262|264|263|264|263|262|261|11800
1750082700000|2025-06-16 14:05:00|265|264|265|264|265|264|264|263|5100
1750083000000|2025-06-16 14:10:00|264|263|266|265|266|265|264|263|14800
1750083300000|2025-06-16 14:15:00|267|266|267|266|267|266|267|266|2000
1750083600000|2025-06-16 14:20:00|268|267|267|265|268|267|266|265|10800
1750083900000|2025-06-16 14:25:00|266|266|267|266|267|266|266|265|2200
1750084200000|2025-06-16 14:30:00||265||266||266||265|2500
1750084500000|2025-06-16 14:35:00|||||||||1200
1750084800000|2025-06-16 14:40:00|266|265|266|265|266|265|266|264|5900
1750085100000|2025-06-16 14:45:00|265|264|265|264|266|265|265|264|7700
1750085400000|2025-06-16 14:50:00|264|263|265|264|265|264|264|263|5800
1750085700000|2025-06-16 14:55:00|264|263|264|263|265|264|264|263|900
1750086000000|2025-06-16 15:00:00|||||||||100
1750086300000|2025-06-16 15:05:00|263|262|264|262|264|263|263|262|7800
1750086600000|2025-06-16 15:10:00|263|263|263|262|264|263|262|261|16300
1750086900000|2025-06-16 15:15:00|264|263|263|262|264|263|263|262|1900
1750087200000|2025-06-16 15:20:00|264|263|264|262|264|263|264|262|6700
1750087500000|2025-06-16 15:25:00|263|263|263|262|264|263|263|262|100
1750087800000|2025-06-16 15:30:00|264|263|264|262|264|263|264|262|0
1750088100000|2025-06-16 15:35:00|263|263|263|262|264|263|263|262|0
1750088400000|2025-06-16 15:40:00|264|263|265|264|265|264|263|263|1400
1750088700000|2025-06-16 15:45:00|264|263|265|264|265|264|264|263|300
1750089000000|2025-06-16 15:50:00|264|263|264|262|264|263|263|262|100
1750089300000|2025-06-16 15:55:00|263|261|262|261|264|262|262|261|4900
1750089600000|2025-06-16 16:00:00|263|262|263|262|264|262|262|262|1700
1750089900000|2025-06-16 16:05:00|264|263|263|262|264|263|263|262|100
1750090200000|2025-06-16 16:10:00|264|263|264|263|264|263|264|263|0
1750090500000|2025-06-16 16:15:00|263|262|263|262|264|263|263|262|0
1750090800000|2025-06-16 16:20:00|264|263|265|264|265|264|264|263|1700
1750091100000|2025-06-16 16:25:00|264|263|264|263|265|264|264|263|3900
1750091400000|2025-06-16 16:30:00|265|264|265|264|265|264|265|263|3100
1750091700000|2025-06-16 16:35:00|264|263|264|263|265|264|264|263|3900
1750092000000|2025-06-16 16:40:00|263|262|264|263|264|263|263|262|300
1750092300000|2025-06-16 16:45:00|263|262|263|262|263|262|262|261|2200
1750092600000|2025-06-16 16:50:00|264|261|264|263|264|263|263|261|100
1750092900000|2025-06-16 16:55:00|263|262|263|262|263|262|263|262|1300
1750093200000|2025-06-16 17:00:00|||||||||1300
1750093500000|2025-06-16 17:05:00|262|261|263|261|263|262|262|261|700
1750093800000|2025-06-16 17:10:00||262||262||262||262|0
1750094100000|2025-06-16 17:15:00|262|261|263|261|263|262|262|261|5600
1750094400000|2025-06-16 17:20:00|264|262|263|262|264|262|263|262|400
1750094700000|2025-06-16 17:25:00|264|263|264|263|264|263|263|262|4800
1750095000000|2025-06-16 17:30:00|263|262|263|262|263|262|263|262|6300
1750095300000|2025-06-16 17:35:00|264|263|263|262|265|264|263|262|3900
1750095600000|2025-06-16 17:40:00|264|261|262|261|264|261|262|261|6200
1750095900000|2025-06-16 17:45:00|||||||||300
1750096200000|2025-06-16 17:50:00|261|260|262|261|262|261|261|260|8400
1750096500000|2025-06-16 17:55:00|261|260|262|261|262|261|261|260|7600
1750096800000|2025-06-16 18:00:00|263|262|262|261|263|262|262|261|3800
1750097100000|2025-06-16 18:05:00|261|260|262|261|262|261|261|260|18700
1750097400000|2025-06-16 18:10:00|263|260|263|261|263|262|263|260|10400
1750097700000|2025-06-16 18:15:00|262||262||263||262||2100
1750098000000|2025-06-16 18:20:00|263|262|263|261|263|262|263|261|700
1750098300000|2025-06-16 18:25:00|262|262|262|261|262|262|262|261|7300
1750098600000|2025-06-16 18:30:00|261|260|260|259|261|260|260|259|6600
1750098900000|2025-06-16 18:35:00|261||260||261||260||1900
1750099200000|2025-06-16 18:40:00|261|260|261|260|261|260|261|259|9400
1750099500000|2025-06-16 18:45:00|260|259|260|259|261|260|260|259|0
1750099800000|2025-06-16 18:50:00|259|258|260|259|260|259|259|258|13900
1750100100000|2025-06-16 18:55:00|||||||||700
1750100400000|2025-06-16 19:00:00|||||||||500
1750100700000|2025-06-16 19:05:00|261|260|261|260|261|260|261|260|13300
1750101000000|2025-06-16 19:10:00|||||||||800
1750101300000|2025-06-16 19:15:00|260|259|260|259|261|259|260|259|21200
1750101600000|2025-06-16 19:20:00|259|258|259|258|261|260|259|258|17100
1750101900000|2025-06-16 19:25:00|260|259|260|259|260|259|259|258|8800
1750102200000|2025-06-16 19:30:00|259|258|260|258|260|259|259|258|9600
1750102500000|2025-06-16 19:35:00|259||260||260||259||1300
1750102800000|2025-06-16 19:40:00|259||259||259||259||10100
1750103100000|2025-06-16 19:45:00|||||||||2600
1750103400000|2025-06-16 19:50:00|258|257|259|258|259|258|258|257|3900
1750103700000|2025-06-16 19:55:00|258|257|261|257|261|257|258|257|9000
1750167000000|2025-06-17 13:30:00|257|255|252|249|257|255|250|248|8300
1750167300000|2025-06-17 13:35:00|251|250|250|249|252|250|249|248|9700
1750167600000|2025-06-17 13:40:00|249|248|247|246|249|249|247|246|2400
1750167900000|2025-06-17 13:45:00|248|247|249|248|249|248|247|247|3600
1750168200000|2025-06-17 13:50:00|248|247|248|247|248|248|248|247|6800
1750168500000|2025-06-17 13:55:00|247|246|249|248|249|248|247|246|1400
1750168800000|2025-06-17 14:00:00|250||249||250||249||2700
1750169100000|2025-06-17 14:05:00|250|249|250|248|250|249|248|247|13200
1750169400000|2025-06-17 14:10:00|249|249|251|249|251|250|249|248|10500
1750169700000|2025-06-17 14:15:00|250|250|250|249|251|250|250|249|1200
1750170000000|2025-06-17 14:20:00|251|250|251|250|252|251|251|250|10800
1750170300000|2025-06-17 14:25:00|||||||||600
1750170600000|2025-06-17 14:30:00|||||||||3500
1750170900000|2025-06-17 14:35:00|250|249|250|249|250|249|250|249|5500
1750171200000|2025-06-17 14:40:00|251|250|251|250|251|250|250|249|15100
1750171800000|2025-06-17 14:50:00|250|249|250|249|251|250|250|249|11100
1750172400000|2025-06-17 15:00:00|249|248|249|247|249|248|249|247|3000
1750172700000|2025-06-17 15:05:00|250|248|249|247|250|249|248|247|15400
1750173000000|2025-06-17 15:10:00|248|248|249|248|249|248|248|248|2800
1750173300000|2025-06-17 15:15:00|248|247|248|247|248|247|248|247|10300
1750173600000|2025-06-17 15:20:00|247|246|247|246|248|247|247|246|2000
1750173900000|2025-06-17 15:25:00|248|247|247|246|248|247|247|246|6900
1750174200000|2025-06-17 15:30:00|248|247|248|246|248|247|247|246|15000
1750174500000|2025-06-17 15:35:00|247|247|248|246|248|247|247|246|1000
1750174800000|2025-06-17 15:40:00|247|247|248|247|248|247|247|247|900
1750175100000|2025-06-17 15:45:00|247|246|247|245|247|246|247|245|1800
1750175400000|2025-06-17 15:50:00||246||246||246||245|800
1750175700000|2025-06-17 15:55:00|246|245|247|246|247|246|246|245|7400
1750176000000|2025-06-17 16:00:00|246|245|246|245|247|246|246|245|8000
1750176300000|2025-06-17 16:05:00|245|244|245|243|245|244|245|243|1300
1750176600000|2025-06-17 16:10:00||244||244||244||244|0
1750176900000|2025-06-17 16:15:00|||||||||10800
1750177200000|2025-06-17 16:20:00|244|243|244|243|245|243|244|243|2100
1750177500000|2025-06-17 16:25:00|245|244|245|244|245|244|244|244|6900
1750177800000|2025-06-17 16:30:00|244|243|245|243|245|243|244|243|400
1750178100000|2025-06-17 16:35:00|244|244|245|244|245|244|244|243|5400
1750178400000|2025-06-17 16:40:00|244|243|244|243|244|243|244|243|3900
1750178700000|2025-06-17 16:45:00|243|242|242|241|244|243|242|241|6700
1750179000000|2025-06-17 16:50:00|||||||||5400
1750179300000|2025-06-17 16:55:00|||||||||1600
1750179600000|2025-06-17 17:00:00|||||||||1100
1750179900000|2025-06-17 17:05:00|241|240|242|241|242|241|241|240|7500
1750180200000|2025-06-17 17:10:00|||||||||1400
1750180500000|2025-06-17 17:15:00|241|240|241|240|242|240|241|240|3700
1750180800000|2025-06-17 17:20:00|||||||||1500
1750181100000|2025-06-17 17:25:00|240|239|239|238|240|239|239|238|1600
1750181400000|2025-06-17 17:30:00|238|237|241|240|241|240|238|237|15600
1750181700000|2025-06-17 17:35:00|240|239|240|239|241|239|240|239|300
1750182000000|2025-06-17 17:40:00|||||||||5000
1750182300000|2025-06-17 17:45:00|239|238|240|238|240|238|239|238|7800
1750182600000|2025-06-17 17:50:00|239|239|240|239|240|239|239|238|0
1750182900000|2025-06-17 17:55:00|||||||||2400
1750183200000|2025-06-17 18:00:00|239|238|240|239|240|239|239|238|7200
1750183500000|2025-06-17 18:05:00|239|238|240|239|240|239|239|238|1600
1750183800000|2025-06-17 18:10:00|||||||||37800
1750184100000|2025-06-17 18:15:00|239|238|239|238|239|238|239|238|10600
1750184400000|2025-06-17 18:20:00|||||||||200
1750184700000|2025-06-17 18:25:00|238|237|238|237|238|237|238|237|1300
1750185000000|2025-06-17 18:30:00|239|238|238|237|239|238|238|237|1700
1750185300000|2025-06-17 18:35:00|239|238|239|238|239|238|238|238|3000
1750185600000|2025-06-17 18:40:00|238|237|238|237|239|237|238|237|2000
1750185900000|2025-06-17 18:45:00|239|238|240|239|240|239|239|238|10200
1750186500000|2025-06-17 18:55:00|241|240|241|240|241|240|241|240|26800
1750186800000|2025-06-17 19:00:00|||||||||1000
1750187100000|2025-06-17 19:05:00|240|239|241|240|241|240|240|239|17600
1750187400000|2025-06-17 19:10:00|240|239|240|239|241|240|240|239|12200
1750187700000|2025-06-17 19:15:00|241|240|240|239|241|240|240|239|9000
1750188000000|2025-06-17 19:20:00|241|240|242|241|242|241|241|240|1600
1750188300000|2025-06-17 19:25:00|241|240|241|240|241|240|241|240|300
1750188600000|2025-06-17 19:30:00|242|241|241|240|242|241|241|240|10000
1750188900000|2025-06-17 19:35:00|242|241|242|241|242|241|241|241|2600
1750189500000|2025-06-17 19:45:00|243|242|243|242|243|242|243|242|1800
1750189800000|2025-06-17 19:50:00|||||||||600
1750190100000|2025-06-17 19:55:00|242|241|241|240|242|241|241|240|19500
1750253400000|2025-06-18 13:30:00|239|238|239|237|240|238|237|235|8000
1750253700000|2025-06-18 13:35:00|240|238|240|239|241|240|240|238|2900
1750254000000|2025-06-18 13:40:00|241|240|239|238|241|240|239|237|5500
1750254300000|2025-06-18 13:45:00|238|237|239|238|240|238|238|237|3400
1750254600000|2025-06-18 13:50:00|240|239|240|239|240|239|239|238|3800
1750254900000|2025-06-18 13:55:00|239|238|239|238|239|239|239|238|1400
1750255200000|2025-06-18 14:00:00|240|239|240|239|240|239|238|237|7500
1750255500000|2025-06-18 14:05:00|239|238|242|240|242|240|239|238|10700
1750255800000|2025-06-18 14:10:00|241||241||241||241||4400
1750256100000|2025-06-18 14:15:00|242|241|242|241|242|241|241|240|1600
1750256400000|2025-06-18 14:20:00|241|240|242|241|242|241|241|240|2300
1750257000000|2025-06-18 14:30:00|243|242|243|241|243|242|242|241|8400
1750257300000|2025-06-18 14:35:00|242|242|243|242|243|242|242|241|7000
1750257600000|2025-06-18 14:40:00|242|241|242|241|243|242|242|241|4600
1750257900000|2025-06-18 14:45:00|243|242|242|241|243|242|242|241|7100
1750258500000|2025-06-18 14:55:00|241|240|242|241|242|241|241|240|4100
1750258800000|2025-06-18 15:00:00|243|242|243|241|243|242|242|241|3300
1750259100000|2025-06-18 15:05:00|242|242|242|241|243|242|242|241|200
1750259400000|2025-06-18 15:10:00|243||242||243||242||400
1750259700000|2025-06-18 15:15:00|243||242||243||242||300
1750260000000|2025-06-18 15:20:00|243|242|244|242|244|243|242|241|8800
1750260300000|2025-06-18 15:25:00|243|243|244|243|244|243|243|243|5000
1750260600000|2025-06-18 15:30:00|245|244|244|242|245|244|243|242|1200
1750260900000|2025-06-18 15:35:00|243|243|242|241|243|243|242|241|13800
1750261500000|2025-06-18 15:45:00|243|242|242|241|243|242|242|241|200
1750261800000|2025-06-18 15:50:00|243||242||243||242||400
1750262100000|2025-06-18 15:55:00|243|242|243|241|243|242|242|241|3700
1750262400000|2025-06-18 16:00:00|242|242|242|241|243|242|242|241|1700
1750262700000|2025-06-18 16:05:00|243||242||243||242||2200
1750263000000|2025-06-18 16:10:00|||||||||200
1750263300000|2025-06-18 16:15:00|243||242||243||242||0
1750263600000|2025-06-18 16:20:00|243|242|243|241|243|242|242|241|2100
1750263900000|2025-06-18 16:25:00|242|242|242|241|242|242|242|241|2500
1750264200000|2025-06-18 16:30:00|243|242|243|242|243|242|243|242|4100
1750264500000|2025-06-18 16:35:00|244|243|244|243|244|243|243|242|4400
1750264800000|2025-06-18 16:40:00|243|242|244|243|244|243|243|242|600
1750265100000|2025-06-18 16:45:00|243|242|243|241|243|242|243|241|600
1750265400000|2025-06-18 16:50:00|242|242|242|241|243|242|242|241|13300
1750265700000|2025-06-18 16:55:00|243||242||243||242||100
1750266000000|2025-06-18 17:00:00|241|240|241|240|242|241|241|240|16700
1750266300000|2025-06-18 17:05:00|242|241|242|241|242|241|242|240|400
1750266900000|2025-06-18 17:15:00|||||||||100
1750267200000|2025-06-18 17:20:00|241|240|241|240|242|241|241|240|9500
1750267500000|2025-06-18 17:25:00|240|239|241|239|241|240|240|239|8000
1750267800000|2025-06-18 17:30:00|240|240|240|239|241|240|240|239|800
1750268100000|2025-06-18 17:35:00|241||241||241||240||0
1750268400000|2025-06-18 17:40:00|240|240|241|240|241|240|240|240|3000
1750269000000|2025-06-18 17:50:00|242|241|243|242|243|242|242|241|6600
1750269300000|2025-06-18 17:55:00|242|241|243|241|243|241|242|241|0
1750269600000|2025-06-18 18:00:00|244|242|242|241|244|243|242|241|400
1750269900000|2025-06-18 18:05:00|243|240|241|240|243|240|241|240|1600
1750270200000|2025-06-18 18:10:00|242|241|242|241|242|241|242|241|400
1750270500000|2025-06-18 18:15:00||240||241||241||240|0
1750270800000|2025-06-18 18:20:00|241|240|242|241|242|241|241|240|300
1750271400000|2025-06-18 18:30:00|243|242|243|242|244|242|243|242|1400
1750271700000|2025-06-18 18:35:00|242|241|243|242|244|242|242|241|900
1750272000000|2025-06-18 18:40:00|244|243|244|243|244|243|243|243|100
1750272300000|2025-06-18 18:45:00|243|242|244|243|244|243|243|242|5000
1750272600000|2025-06-18 18:50:00|243|242|242|241|243|242|242|241|3700
1750272900000|2025-06-18 18:55:00|241|240|241|240|242|240|241|240|700
1750273200000|2025-06-18 19:00:00|242|241|243|242|243|242|241|241|7700
1750273500000|2025-06-18 19:05:00|242|241|243|242|243|242|242|241|1100
1750273800000|2025-06-18 19:10:00|242|241|244|242|244|243|242|241|5200
1750274100000|2025-06-18 19:15:00|243|243|243|242|244|243|243|241|400
1750274400000|2025-06-18 19:20:00|244|243|244|243|244|243|243|242|0
1750274700000|2025-06-18 19:25:00|243|242|242|241|244|242|242|241|4500
1750275000000|2025-06-18 19:30:00|243|242|243|242|243|242|243|242|2300
1750275300000|2025-06-18 19:35:00|242|241|244|243|244|243|242|241|6600
1750275600000|2025-06-18 19:40:00|243|242|244|243|244|243|243|242|1900
1750275900000|2025-06-18 19:45:00||242||243||243||242|3600
1750276200000|2025-06-18 19:50:00|243|242|243|242|243|242|243|242|1500
1750276500000|2025-06-18 19:55:00|242|241|241|240|242|241|241|240|3700
1750339800000|2025-06-19 13:30:00|243|242|241|239|243|242|241|239|1500
1750340100000|2025-06-19 13:35:00|242|240|242|240|242|240|242|240|100
1750340400000|2025-06-19 13:40:00|||||||||500
1750340700000|2025-06-19 13:45:00|241|241|241|240|241|241|241|240|500
1750341000000|2025-06-19 13:50:00|240|239|241|240|242|240|240|239|1400
1750341300000|2025-06-19 13:55:00|242|241|242|241|243|241|242|241|0
1750341600000|2025-06-19 14:00:00||240||241||241||240|0
1750341900000|2025-06-19 14:05:00|243|242|243|242|243|242|243|242|0
1750342200000|2025-06-19 14:10:00|242|241|242|241|242|241|242|241|0
1750343100000|2025-06-19 14:25:00|||||||||1000
1750343400000|2025-06-19 14:30:00|243||242||243||242||300
1750343700000|2025-06-19 14:35:00|241|240|241|240|242|240|241|240|3600
1750344000000|2025-06-19 14:40:00|240|239|240|239|241|239|240|239|5400
1750344300000|2025-06-19 14:45:00|241||240||241||240||1700
1750344600000|2025-06-19 14:50:00|241||240||241||240||2200
1750344900000|2025-06-19 14:55:00|241|240|241|240|241|240|240|240|100
1750345200000|2025-06-19 15:00:00|||||||||100
1750346100000|2025-06-19 15:15:00|240|239|240|239|240|239|240|239|0
1750346400000|2025-06-19 15:20:00|241||240||241||240||200
1750346700000|2025-06-19 15:25:00|||||||||1100
1750347000000|2025-06-19 15:30:00|241|240|241|240|241|240|241|240|100
1750347600000|2025-06-19 15:40:00||239||239||239||239|400
1750347900000|2025-06-19 15:45:00||240||240||240||240|0
1750348500000|2025-06-19 15:55:00||239||239||239||239|100
1750348800000|2025-06-19 16:00:00||240||240||240||240|0
1750349100000|2025-06-19 16:05:00|||||||||400
1750349400000|2025-06-19 16:10:00|||||||||300
1750349700000|2025-06-19 16:15:00|242|241|242|241|242|241|242|241|700
1750350000000|2025-06-19 16:20:00|||||||||300
1750350600000|2025-06-19 16:30:00|||||||||100
1750351200000|2025-06-19 16:40:00|||||||||100
1750351500000|2025-06-19 16:45:00|||||||||300
1750352400000|2025-06-19 17:00:00|||||||||400
1750352700000|2025-06-19 17:05:00|||||||||900
1750353300000|2025-06-19 17:15:00|241|240|241|240|241|240|241|240|700
1750353600000|2025-06-19 17:20:00|||||||||100
1750353900000|2025-06-19 17:25:00|242|241|242|241|242|241|242|241|800
1750354500000|2025-06-19 17:35:00|243|242|243|242|243|242|243|241|400
1750355400000|2025-06-19 17:50:00|||||||||600
1750355700000|2025-06-19 17:55:00|242|241|242|241|242|241|242|241|500
1750356600000|2025-06-19 18:10:00|||||||||100
1750356900000|2025-06-19 18:15:00|||||||||500
1750358100000|2025-06-19 18:35:00|||||||||1500
1750358400000|2025-06-19 18:40:00|||||||||100
1750359000000|2025-06-19 18:50:00|||||||||900
1750359600000|2025-06-19 19:00:00|||||||||100
1750359900000|2025-06-19 19:05:00|||||||||100
1750360500000|2025-06-19 19:15:00|||||||||100
1750360800000|2025-06-19 19:20:00|||||||||500
1750361100000|2025-06-19 19:25:00|||||||||100
1750361400000|2025-06-19 19:30:00|243|242|243|242|243|242|243|242|1600
1750361700000|2025-06-19 19:35:00|||||||||100
1750362000000|2025-06-19 19:40:00|||||||||3900
1750362300000|2025-06-19 19:45:00|242|241|243|241|243|241|242|241|400
1750362600000|2025-06-19 19:50:00|242|242|243|242|243|242|242|242|0
1750362900000|2025-06-19 19:55:00|242|241|242|240|242|241|242|240|1500
1750426200000|2025-06-20 13:30:00|248|247|246|244|248|247|245|244|15500
1750426500000|2025-06-20 13:35:00|245|245|245|243|246|245|242|240|6800
1750426800000|2025-06-20 13:40:00|244|242|243|242|245|243|243|242|1300
1750427100000|2025-06-20 13:45:00|244|241|241|240|244|242|241|240|3600
1750427400000|2025-06-20 13:50:00|242|239|241|240|242|240|240|239|10300
1750427700000|2025-06-20 13:55:00|242||241||242||241||7100
1750428000000|2025-06-20 14:00:00|240|239|241|240|241|240|240|239|10300
1750428300000|2025-06-20 14:05:00|242|239|240|239|242|239|240|239|8600
1750428600000|2025-06-20 14:10:00|241|240|241|240|242|240|240|239|100
1750428900000|2025-06-20 14:15:00|242|241|242|241|243|242|241|240|1000
1750429200000|2025-06-20 14:20:00|243|242|241|240|243|242|241|240|3100
1750429500000|2025-06-20 14:25:00|242|241|242|241|243|241|242|240|4900
1750429800000|2025-06-20 14:30:00|243|240|243|241|243|242|242|240|6700
1750430100000|2025-06-20 14:35:00|244|242|243|242|244|243|243|241|4300
1750430400000|2025-06-20 14:40:00|242|241|241|240|242|241|241|240|9200
1750430700000|2025-06-20 14:45:00|240|239|240|239|241|240|240|239|5800
1750431000000|2025-06-20 14:50:00|239|238|239|238|240|239|239|238|5600
1750431300000|2025-06-20 14:55:00|240|239|239|238|240|239|239|238|4300
1750431600000|2025-06-20 15:00:00|238|237|239|238|239|238|238|237|400
1750431900000|2025-06-20 15:05:00|240|239|240|239|240|239|239|238|0
1750432200000|2025-06-20 15:10:00|||||||||200
1750432500000|2025-06-20 15:15:00|241|240|240|238|241|240|240|238|8300
1750432800000|2025-06-20 15:20:00|239|239|239|238|239|239|238|237|3900
1750433100000|2025-06-20 15:25:00|240||239||240||239||9900
1750433700000|2025-06-20 15:35:00|240|239|240|239|240|239|240|238|100
1750434000000|2025-06-20 15:40:00|||||||||1000
1750434300000|2025-06-20 15:45:00|||||||||500
1750434600000|2025-06-20 15:50:00|239|238|239|238|239|238|239|238|1100
1750434900000|2025-06-20 15:55:00|||||||||100
1750435200000|2025-06-20 16:00:00|240|239|240|238|240|239|239|238|500
1750435500000|2025-06-20 16:05:00|239|239|239|238|240|239|238|237|2900
1750435800000|2025-06-20 16:10:00|238|237|239|237|239|238|238|237|0
1750436100000|2025-06-20 16:15:00|238|238|238|237|239|238|238|237|100
1750436400000|2025-06-20 16:20:00|239||238||239||238||0
1750437000000|2025-06-20 16:30:00|239||238||239||238||1300
1750437300000|2025-06-20 16:35:00|239|238|238|237|239|238|238|237|2500
1750437900000|2025-06-20 16:45:00|237|236|237|236|238|237|237|236|6400
1750438200000|2025-06-20 16:50:00|||||||||2200
1750438500000|2025-06-20 16:55:00|236|235|236|235|236|235|236|235|6200
1750438800000|2025-06-20 17:00:00|237|236|236|235|237|236|236|235|2600
1750439100000|2025-06-20 17:05:00|235|234|236|235|236|235|235|234|8900
1750439400000|2025-06-20 17:10:00||234||235||235||234|3300
1750439700000|2025-06-20 17:15:00|235|234|235|234|235|234|235|234|1500
1750440000000|2025-06-20 17:20:00|234|233|233|232|234|233|233|232|16600
1750440300000|2025-06-20 17:25:00|232|231|232|231|232|231|232|231|1300
1750440600000|2025-06-20 17:30:00|233|232|232|231|233|232|232|231|5900
1750440900000|2025-06-20 17:35:00|231|230|231|230|231|230|231|230|19000
1750441200000|2025-06-20 17:40:00|232|231|232|231|232|231|231|230|4900
1750441500000|2025-06-20 17:45:00|233|232|232|231|233|232|232|231|7800
1750441800000|2025-06-20 17:50:00|||||||||8400
1750442100000|2025-06-20 17:55:00|233|232|232|231|233|232|232|231|4600
1750442400000|2025-06-20 18:00:00|||||||||1000
1750442700000|2025-06-20 18:05:00|233|232|232|231|233|232|232|231|1300
1750443000000|2025-06-20 18:10:00|233|232|233|232|233|232|233|232|4600
1750443300000|2025-06-20 18:15:00|234|233|234|233|234|233|234|233|2000
1750443600000|2025-06-20 18:20:00|||||||||2400
1750443900000|2025-06-20 18:25:00|235||234||235||234||100
1750444500000|2025-06-20 18:35:00|235|234|235|234|235|234|234|233|700
1750444800000|2025-06-20 18:40:00|||||||||1400
1750445100000|2025-06-20 18:45:00|234|233|234|233|234|233|234|233|2200
1750445400000|2025-06-20 18:50:00|||||||||300
1750445700000|2025-06-20 18:55:00|233|232|233|232|234|232|233|232|3200
1750446000000|2025-06-20 19:00:00|||||||||7100
1750446300000|2025-06-20 19:05:00|232|231|233|232|233|232|232|231|400
1750446900000|2025-06-20 19:15:00|234|233|234|233|234|233|233|232|1800
1750447200000|2025-06-20 19:20:00|233|232|234|233|234|233|233|232|2700
1750447500000|2025-06-20 19:25:00|233|232|233|232|233|232|233|232|200
1750447800000|2025-06-20 19:30:00|||||||||1500
1750448100000|2025-06-20 19:35:00|232|231|232|231|233|231|232|231|1200
1750448400000|2025-06-20 19:40:00|233||233||233||232||2600
1750448700000|2025-06-20 19:45:00|232|232|233|232|233|232|232|232|2300
1750449000000|2025-06-20 19:50:00|232|231|233|232|234|233|232|231|21900
1750449300000|2025-06-20 19:55:00|234|233|235|232|235|233|233|232|13000
1750685400000|2025-06-23 13:30:00|231|230|228|227|231|230|226|225|16300
1750685700000|2025-06-23 13:35:00|229|228|231|230|231|230|229|227|3400
1750686000000|2025-06-23 13:40:00|232|231|232|230|232|231|231|230|15400
1750686300000|2025-06-23 13:45:00|233|231|233|232|233|232|232|231|2500
1750686600000|2025-06-23 13:50:00|232|231|234|233|234|233|232|230|10600
1750686900000|2025-06-23 13:55:00|235|232|235|233|235|234|234|232|500
1750687200000|2025-06-23 14:00:00|236|234|237|235|237|235|235|234|400
1750687500000|2025-06-23 14:05:00|236|236|236|235|236|236|234|233|11900
1750687800000|2025-06-23 14:10:00|235|234|235|234|236|235|234|233|2600
1750688100000|2025-06-23 14:15:00|236|235|236|235|236|235|235|235|100
1750688400000|2025-06-23 14:20:00|235|234|235|234|236|234|235|234|5500
1750688700000|2025-06-23 14:25:00|234|233|234|233|234|233|234|233|4500
1750689000000|2025-06-23 14:30:00|233|232|234|233|234|233|233|232|600
1750689300000|2025-06-23 14:35:00|233|232|233|232|234|233|233|232|2400
1750689600000|2025-06-23 14:40:00|234|233|234|233|234|233|234|232|100
1750689900000|2025-06-23 14:45:00|233|232|233|232|234|233|233|232|1000
1750690200000|2025-06-23 14:50:00|234|233|232|231|234|233|232|231|4500
1750690500000|2025-06-23 14:55:00|231|230|231|230|232|230|231|230|500
1750690800000|2025-06-23 15:00:00|232|231|232|231|232|231|232|231|0
1750691100000|2025-06-23 15:05:00|233|232|232|231|233|232|232|231|700
1750691400000|2025-06-23 15:10:00|233|232|233|232|233|232|232|231|400
1750691700000|2025-06-23 15:15:00||231||232||232||231|0
1750692000000|2025-06-23 15:20:00|232|231|232|231|233|231|232|231|1200
1750692300000|2025-06-23 15:25:00|233|230|232|230|233|230|232|230|2100
1750692600000|2025-06-23 15:30:00|233|231|232|231|233|232|232|230|2200
1750692900000|2025-06-23 15:35:00||230||231||231||230|2500
1750693200000|2025-06-23 15:40:00|231|230|232|230|232|231|231|230|500
1750693500000|2025-06-23 15:45:00|231|231|231|230|232|231|231|230|0
1750693800000|2025-06-23 15:50:00|||||||||4100
1750694100000|2025-06-23 15:55:00|||||||||2600
1750694400000|2025-06-23 16:00:00|230|229|231|230|231|230|230|229|1600
1750694700000|2025-06-23 16:05:00|230|229|230|229|231|230|230|229|1500
1750695000000|2025-06-23 16:10:00|229|228|229|228|229|229|229|228|3100
1750695300000|2025-06-23 16:15:00|228|227|227|226|229|227|227|225|6300
1750695600000|2025-06-23 16:20:00|226|225|225|224|226|225|225|224|2400
1750695900000|2025-06-23 16:25:00|224|223|224|223|224|223|224|223|1900
1750696200000|2025-06-23 16:30:00|223|222|222|221|224|223|222|221|6000
1750696500000|2025-06-23 16:35:00|223|222|224|222|224|222|222|221|27000
1750696800000|2025-06-23 16:40:00|223|223|225|224|225|224|223|222|3300
1750697100000|2025-06-23 16:45:00|226|225|225|224|226|225|225|223|8300
1750697400000|2025-06-23 16:50:00|224|223|225|224|225|224|224|223|3400
1750697700000|2025-06-23 16:55:00|224|223|224|223|225|224|224|223|1000
1750698000000|2025-06-23 17:00:00|225|224|225|224|226|225|224|223|10000
1750698300000|2025-06-23 17:05:00|226|225|226|225|226|225|225|224|5300
1750698600000|2025-06-23 17:10:00|||||||||1000
1750698900000|2025-06-23 17:15:00|227|226|227|226|227|226|226|226|1300
1750699500000|2025-06-23 17:25:00|228|227|227|226|228|227|227|226|2200
1750699800000|2025-06-23 17:30:00|228|227|227|226|228|227|227|226|3200
1750700100000|2025-06-23 17:35:00|228|227|228|227|228|227|228|226|1600
1750700400000|2025-06-23 17:40:00|||||||||900
1750700700000|2025-06-23 17:45:00|229|228|228|227|229|228|228|227|1200
1750701000000|2025-06-23 17:50:00|227|226|227|226|227|226|227|226|3400
1750701300000|2025-06-23 17:55:00|228|227|228|226|228|227|228|226|200
1750701600000|2025-06-23 18:00:00|227|227|229|227|229|228|227|227|6200
1750701900000|2025-06-23 18:05:00||228||228||228||227|8500
1750702200000|2025-06-23 18:10:00|230|229|230|229|230|229|230|228|200
1750702500000|2025-06-23 18:15:00|229|228|230|229|230|229|229|228|300
1750702800000|2025-06-23 18:20:00|||||||||900
1750703100000|2025-06-23 18:25:00|231|228|229|228|231|228|229|228|100
1750703400000|2025-06-23 18:30:00|230|229|231|230|231|230|230|228|17800
1750703700000|2025-06-23 18:35:00|232|231|231|230|232|231|231|230|1300
1750704000000|2025-06-23 18:40:00|232|231|232|231|232|231|232|231|8000
1750704300000|2025-06-23 18:45:00|231|230|232|231|232|231|231|230|700
1750704600000|2025-06-23 18:50:00|231|230|231|230|232|231|231|230|200
1750704900000|2025-06-23 18:55:00|230|229|230|229|230|229|230|229|4100
1750705200000|2025-06-23 19:00:00|231|230|230|229|232|230|230|229|1600
1750705500000|2025-06-23 19:05:00|231|230|231|229|231|230|230|229|400
1750705800000|2025-06-23 19:10:00|230||230||231||230||0
1750706400000|2025-06-23 19:20:00|||||||||2800
1750706700000|2025-06-23 19:25:00|||||||||100
1750707000000|2025-06-23 19:30:00|231|230|231|230|231|230|231|230|600
1750707300000|2025-06-23 19:35:00|232|231|231|230|232|231|231|230|2000
1750707600000|2025-06-23 19:40:00|230|229|230|229|231|230|230|229|6100
1750707900000|2025-06-23 19:45:00|231|230|231|230|231|230|230|229|5800
1750708200000|2025-06-23 19:50:00|230|229|229|228|231|230|229|228|2800
1750708500000|2025-06-23 19:55:00|230|229|230|229|230|229|229|229|3900
1750771800000|2025-06-24 13:30:00|239|237|237|236|240|237|235|233|17800
1750772100000|2025-06-24 13:35:00|236|235|239|238|240|238|236|235|2100
1750772400000|2025-06-24 13:40:00|238|237|239|237|239|238|237|236|5400
1750772700000|2025-06-24 13:45:00|240|238|241|239|241|240|240|237|20600
1750773000000|2025-06-24 13:50:00|240|238|241|240|241|240|239|238|3300
1750773300000|2025-06-24 13:55:00|240|239|240|239|241|240|239|238|9600
1750773600000|2025-06-24 14:00:00|241|240|244|243|244|243|240|240|8800
1750773900000|2025-06-24 14:05:00|245|244|245|244|245|244|244|243|14500
1750774200000|2025-06-24 14:10:00|246|245|246|245|246|245|245|244|8600
1750774500000|2025-06-24 14:15:00|247|244|245|244|247|245|245|244|10200
1750774800000|2025-06-24 14:20:00|244|243|244|242|244|243|243|242|1100
1750775100000|2025-06-24 14:25:00|243|243|244|243|244|243|243|242|0
1750775400000|2025-06-24 14:30:00|245|244|245|244|245|244|245|244|0
1750775700000|2025-06-24 14:35:00|244|243|245|244|245|244|244|243|4600
1750776000000|2025-06-24 14:40:00|246|245|247|246|247|246|246|245|18800
1750776300000|2025-06-24 14:45:00|246|245|246|245|246|245|246|245|4500
1750776600000|2025-06-24 14:50:00|247|246|246|245|247|246|246|245|13400
1750776900000|2025-06-24 14:55:00|245|244|244|243|246|244|244|243|6100
1750777200000|2025-06-24 15:00:00|245|244|245|244|246|244|245|243|8400
1750777500000|2025-06-24 15:05:00|244|243|245|244|245|244|244|243|2400
1750777800000|2025-06-24 15:10:00|246|245|246|245|247|246|246|245|800
1750778100000|2025-06-24 15:15:00||244||244||244||244|5200
1750778400000|2025-06-24 15:20:00||245||245||245||245|0
1750778700000|2025-06-24 15:25:00|245|244|245|244|246|245|245|244|2000
1750779000000|2025-06-24 15:30:00|244|243|245|243|245|243|244|243|700
1750779300000|2025-06-24 15:35:00|244|244|245|243|245|244|244|243|2400
1750779600000|2025-06-24 15:40:00|244||244||245||244||0
1750779900000|2025-06-24 15:45:00|245|244|245|244|245|244|245|244|400
1750780200000|2025-06-24 15:50:00|246|245|246|245|246|245|245|244|1700
1750780500000|2025-06-24 15:55:00|245|244|246|244|246|245|245|244|10700
1750780800000|2025-06-24 16:00:00|245|245|246|245|246|245|245|244|7300
1750781100000|2025-06-24 16:05:00|245|244|246|244|246|245|245|244|0
1750781400000|2025-06-24 16:10:00|245|245|246|245|246|245|245|244|800
1750781700000|2025-06-24 16:15:00|||||||||500
1750782000000|2025-06-24 16:20:00|247|246|246|245|247|246|246|245|6400
1750782600000|2025-06-24 16:30:00|247|246|247|246|247|246|246|245|2700
1750782900000|2025-06-24 16:35:00|246|245|246|245|247|246|246|245|8700
1750783200000|2025-06-24 16:40:00|247|246|247|246|247|246|246|246|1900
1750783500000|2025-06-24 16:45:00||245||246||246||245|800
1750783800000|2025-06-24 16:50:00|248|247|248|247|248|247|247|246|11200
1750784100000|2025-06-24 16:55:00||246||247||247||246|100
1750784400000|2025-06-24 17:00:00|249|248|251|249|251|249|249|248|11300
1750784700000|2025-06-24 17:05:00|250|248|251|249|251|250|250|248|4800
1750785000000|2025-06-24 17:10:00|250|250|251|250|251|250|250|249|3400
1750785300000|2025-06-24 17:15:00|250|249|249|248|250|249|249|248|10000
1750785600000|2025-06-24 17:20:00|248|247|248|247|248|248|248|247|2000
1750785900000|2025-06-24 17:25:00|249|248|249|247|249|248|249|247|500
1750786200000|2025-06-24 17:30:00|248|248|250|249|250|249|248|248|7700
1750786500000|2025-06-24 17:35:00|249|248|250|249|250|249|249|248|14100
1750786800000|2025-06-24 17:40:00|251|250|250|249|251|250|250|249|1200
1750787100000|2025-06-24 17:45:00|251|250|251|250|252|250|251|250|4900
1750787400000|2025-06-24 17:50:00|||||||||100
1750787700000|2025-06-24 17:55:00|||||||||500
1750788000000|2025-06-24 18:00:00|252|251|253|251|253|252|252|251|5900
1750788300000|2025-06-24 18:05:00|252||252||252||252||0
1750788600000|2025-06-24 18:10:00|253|252|252|251|253|252|252|251|5400
1750788900000|2025-06-24 18:15:00|251|250|251|250|252|251|251|249|2600
1750789200000|2025-06-24 18:20:00|||||||||3600
1750789800000|2025-06-24 18:30:00|250|249|250|249|251|249|250|249|1000
1750790100000|2025-06-24 18:35:00|251|250|251|250|251|250|251|249|2000
1750791000000|2025-06-24 18:50:00|250|249|251|249|251|249|250|249|12700
1750791300000|2025-06-24 18:55:00|250|250|251|250|251|250|250|249|100
1750791600000|2025-06-24 19:00:00|252|251|251|250|252|251|251|250|300
1750791900000|2025-06-24 19:05:00|252|251|251|250|252|251|251|250|800
1750792200000|2025-06-24 19:10:00|252|251|251|250|252|251|251|250|11200
1750792500000|2025-06-24 19:15:00|252|251|252|251|252|251|252|251|12600
1750793400000|2025-06-24 19:30:00|253|252|252|251|253|252|252|251|4000
1750793700000|2025-06-24 19:35:00|253|252|252|251|253|252|252|251|8000
1750794000000|2025-06-24 19:40:00|||||||||7400
1750794300000|2025-06-24 19:45:00|||||||||1400
1750794600000|2025-06-24 19:50:00|||||||||1300
1750794900000|2025-06-24 19:55:00|253|252|253|252|253|252|253|252|17900
1750858200000|2025-06-25 13:30:00|259|257|257|254|262|260|255|253|26000
1750858500000|2025-06-25 13:35:00|256|255|254|252|259|257|253|252|12200
1750858800000|2025-06-25 13:40:00|255|253|256|255|256|255|254|252|14700
1750859100000|2025-06-25 13:45:00|257|256|256|255|257|256|255|254|19700
1750859400000|2025-06-25 13:50:00|255|254|255|254|256|255|254|253|16700
1750859700000|2025-06-25 13:55:00|256|253|255|253|256|255|255|253|3700
1750860000000|2025-06-25 14:00:00|254|254|255|253|255|254|254|253|800
1750860300000|2025-06-25 14:05:00|254|254|254|252|255|254|253|252|800
1750860600000|2025-06-25 14:10:00|253|253|252|251|254|253|252|251|4600
1750860900000|2025-06-25 14:15:00|253|252|252|251|254|252|252|251|1200
1750861200000|2025-06-25 14:20:00|251|250|250|249|252|251|250|248|17600
1750861500000|2025-06-25 14:25:00|251|250|252|251|252|251|250|249|2200
1750861800000|2025-06-25 14:30:00|253|250|253|252|253|252|252|250|1400
1750862100000|2025-06-25 14:35:00|252|251|252|251|253|252|252|251|1600
1750862400000|2025-06-25 14:40:00|253|252|252|251|253|252|252|251|5300
1750862700000|2025-06-25 14:45:00|253|252|252|251|253|252|252|251|400
1750863000000|2025-06-25 14:50:00|253|250|253|252|253|252|251|250|3900
1750863300000|2025-06-25 14:55:00|252|251|252|251|253|251|251|250|1200
1750863600000|2025-06-25 15:00:00|251|250|251|250|252|251|251|250|2800
1750863900000|2025-06-25 15:05:00|252|249|251|250|252|250|250|249|8100
1750864200000|2025-06-25 15:10:00|250|249|250|249|251|250|250|249|15000
1750864500000|2025-06-25 15:15:00|249|248|249|248|250|249|249|248|9900
1750864800000|2025-06-25 15:20:00|250|249|250|249|250|249|249|248|2800
1750865100000|2025-06-25 15:25:00|249|248|250|249|250|249|249|248|6900
1750865700000|2025-06-25 15:35:00|248|247|249|247|249|248|248|247|5800
1750866000000|2025-06-25 15:40:00|248|248|248|247|249|248|248|247|2500
1750866300000|2025-06-25 15:45:00|||||||||400
1750866600000|2025-06-25 15:50:00|||||||||4200
1750866900000|2025-06-25 15:55:00|247|246|247|246|247|246|247|246|2400
1750867200000|2025-06-25 16:00:00|248|247|248|247|248|247|247|246|7300
1750867500000|2025-06-25 16:05:00|249|246|248|247|249|248|248|246|5900
1750867800000|2025-06-25 16:10:00|249|248|248|247|249|248|248|247|1000
1750868100000|2025-06-25 16:15:00|247|246|247|246|247|246|247|246|1000
1750868400000|2025-06-25 16:20:00|248|247|247|246|248|247|247|246|4200
1750868700000|2025-06-25 16:25:00|248||247||248||247||300
1750869000000|2025-06-25 16:30:00|248||247||248||247||2400
1750869300000|2025-06-25 16:35:00|246|245|248|247|248|247|246|245|5600
1750869600000|2025-06-25 16:40:00||246||247||247||246|100
1750869900000|2025-06-25 16:45:00|247|246|246|245|247|246|246|245|4600
1750870200000|2025-06-25 16:50:00|247|246|247|246|247|246|246|245|4400
1750870500000|2025-06-25 16:55:00||245||246||246||245|0
1750870800000|2025-06-25 17:00:00|246|245|247|246|247|246|246|245|5200
1750871100000|2025-06-25 17:05:00|248|245|248|247|248|247|248|245|7000
1750871400000|2025-06-25 17:10:00|247|246|248|247|248|247|247|246|1500
1750871700000|2025-06-25 17:15:00|247|246|248|247|248|247|247|246|5200
1750872000000|2025-06-25 17:20:00|249||248||249||248||1100
1750872300000|2025-06-25 17:25:00|249|248|248|247|249|248|248|247|1200
1750872600000|2025-06-25 17:30:00|247|246|247|246|247|246|247|246|500
1750872900000|2025-06-25 17:35:00|248|247|248|247|248|247|247|246|1600
1750873200000|2025-06-25 17:40:00|247|246|247|246|248|247|247|246|0
1750873500000|2025-06-25 17:45:00|248|247|248|247|248|247|247|246|2400
1750873800000|2025-06-25 17:50:00|247|246|248|247|248|247|247|246|1400
1750874100000|2025-06-25 17:55:00|247|246|247|246|248|247|247|246|5700
1750874400000|2025-06-25 18:00:00|248||247||248||247||2000
1750874700000|2025-06-25 18:05:00|246|245|246|245|247|246|246|245|8700
1750875000000|2025-06-25 18:10:00|247|246|246|245|247|246|246|245|9800
1750875300000|2025-06-25 18:15:00|||||||||100
1750875600000|2025-06-25 18:20:00|||||||||200
1750876200000|2025-06-25 18:30:00|||||||||100
1750876500000|2025-06-25 18:35:00|245|244|245|244|245|244|245|244|3100
1750876800000|2025-06-25 18:40:00|||||||||1600
1750877100000|2025-06-25 18:45:00|||||||||100
1750877400000|2025-06-25 18:50:00|||||||||2200
1750877700000|2025-06-25 18:55:00|246|245|246|245|246|245|245|244|600
1750878000000|2025-06-25 19:00:00|247|246|247|246|247|246|247|246|200
1750878300000|2025-06-25 19:05:00|||||||||6900
1750878600000|2025-06-25 19:10:00|248|247|247|246|248|247|247|246|600
1750879200000|2025-06-25 19:20:00|246|245|246|245|246|245|246|245|400
1750879500000|2025-06-25 19:25:00|247|246|246|245|247|246|246|245|2400
1750879800000|2025-06-25 19:30:00|||||||||1200
1750880100000|2025-06-25 19:35:00|||||||||100
1750880400000|2025-06-25 19:40:00|||||||||200
1750880700000|2025-06-25 19:45:00|||||||||500
1750881000000|2025-06-25 19:50:00|||||||||5400
1750881300000|2025-06-25 19:55:00|245|244|245|244|245|244|245|244|16700
1750944600000|2025-06-26 13:30:00|239|238|236|235|239|238|234|232|12000
1750944900000|2025-06-26 13:35:00|237|234|235|234|237|234|234|233|18000
1750945200000|2025-06-26 13:40:00|234|233|239|237|239|238|234|233|12200
1750945500000|2025-06-26 13:45:00|238|238|236|235|238|238|236|235|10000
1750945800000|2025-06-26 13:50:00|235|233|235|234|236|234|233|232|21400
1750946100000|2025-06-26 13:55:00|234|233|236|234|236|234|234|233|200
1750946400000|2025-06-26 14:00:00|235|233|236|235|236|235|234|233|1100
1750946700000|2025-06-26 14:05:00|235|234|237|236|237|236|235|234|15200
1750947000000|2025-06-26 14:10:00|238|237|237|236|238|237|237|236|24900
1750947300000|2025-06-26 14:15:00|238|237|238|237|238|237|238|237|13800
1750947600000|2025-06-26 14:20:00|239|238|238|237|239|238|237|236|10500
1750947900000|2025-06-26 14:25:00|239|238|239|238|240|239|238|237|200
1750948200000|2025-06-26 14:30:00|240|239|240|239|240|239|239|238|700
1750948500000|2025-06-26 14:35:00|241|240|240|238|241|240|239|238|6100
1750948800000|2025-06-26 14:40:00|239|237|238|237|239|238|238|237|15800
1750949100000|2025-06-26 14:45:00|239|238|239|238|240|239|239|238|3400
1750949400000|2025-06-26 14:50:00|240|239|239|238|240|239|239|238|5600
1750949700000|2025-06-26 14:55:00|240|239|240|238|240|239|240|238|3700
1750950000000|2025-06-26 15:00:00|239|239|240|239|240|239|239|238|700
1750950300000|2025-06-26 15:05:00|||||||||1800
1750950600000|2025-06-26 15:10:00|239|238|239|238|240|238|239|238|300
1750950900000|2025-06-26 15:15:00|240|239|240|239|240|239|239|238|0
1750951500000|2025-06-26 15:25:00|239|238|238|237|240|238|238|237|1000
1750951800000|2025-06-26 15:30:00|||||||||5900
1750952100000|2025-06-26 15:35:00|||||||||600
1750952400000|2025-06-26 15:40:00|239|238|239|238|239|238|238|238|1000
1750952700000|2025-06-26 15:45:00|240|239|240|238|240|239|239|238|300
1750953000000|2025-06-26 15:50:00||239||239||239||238|0
1750953300000|2025-06-26 15:55:00|||||||||900
1750953600000|2025-06-26 16:00:00|||||||||600
1750953900000|2025-06-26 16:05:00|239|238|239|238|239|238|239|238|1000
1750954200000|2025-06-26 16:10:00|||||||||3600
1750954500000|2025-06-26 16:15:00|||||||||3300
1750954800000|2025-06-26 16:20:00|||||||||800
1750955100000|2025-06-26 16:25:00|238|237|244|242|244|243|238|237|20800
1750955400000|2025-06-26 16:30:00|243|243|243|242|244|243|242|240|1400
1750955700000|2025-06-26 16:35:00|244|243|243|241|244|243|242|240|11100
1750956000000|2025-06-26 16:40:00|244|242|242|241|244|243|242|240|5900
1750956300000|2025-06-26 16:45:00|241|240|241|240|242|240|241|239|700
1750956600000|2025-06-26 16:50:00|242|241|242|241|243|241|241|240|2600
1750956900000|2025-06-26 16:55:00|241|240|239|238|241|240|239|238|900
1750957200000|2025-06-26 17:00:00|240|239|241|239|241|240|239|238|4300
1750957500000|2025-06-26 17:05:00|240||240||240||240||300
1750957800000|2025-06-26 17:10:00|241|240|241|240|242|240|241|240|2500
1750958100000|2025-06-26 17:15:00|242|239|240|238|242|239|239|238|3900
1750958400000|2025-06-26 17:20:00|239|237|238|237|239|237|238|237|600
1750958700000|2025-06-26 17:25:00|239|238|239|238|239|238|239|238|700
1750959000000|2025-06-26 17:30:00|||||||||1300
1750959300000|2025-06-26 17:35:00|||||||||100
1750959600000|2025-06-26 17:40:00|240|239|240|239|240|239|240|239|1300
1750959900000|2025-06-26 17:45:00|239|238|242|241|242|241|239|238|2100
1750960200000|2025-06-26 17:50:00|241|240|241|240|241|241|241|240|0
1750960500000|2025-06-26 17:55:00|240|239|240|239|240|239|240|239|1100
1750960800000|2025-06-26 18:00:00|239|238|240|239|240|239|239|238|900
1750961100000|2025-06-26 18:05:00|241|240|241|240|241|240|241|239|1400
1750961400000|2025-06-26 18:10:00|242|241|242|241|242|241|242|241|700
1750961700000|2025-06-26 18:15:00|||||||||700
1750962000000|2025-06-26 18:20:00|244|243|243|242|244|243|243|242|8200
1750962300000|2025-06-26 18:25:00|242|241|242|241|242|242|242|241|900
1750962600000|2025-06-26 18:30:00|241|240|241|240|241|240|241|240|5200
1750962900000|2025-06-26 18:35:00|||||||||4300
1750963200000|2025-06-26 18:40:00|242|241|242|240|242|241|241|240|3300
1750963500000|2025-06-26 18:45:00|243|241|244|243|245|244|243|241|5700
1750963800000|2025-06-26 18:50:00|243|242|244|243|244|243|243|242|5900
1750964100000|2025-06-26 18:55:00|243|242|245|244|245|244|243|242|1000
1750964400000|2025-06-26 19:00:00|244|243|245|243|245|243|244|243|9700
1750964700000|2025-06-26 19:05:00|244|242|243|242|244|242|243|242|3800
1750965300000|2025-06-26 19:15:00|244|243|244|243|244|243|244|242|10800
1750965600000|2025-06-26 19:20:00|245|244|245|244|245|244|245|244|11100
1750965900000|2025-06-26 19:25:00||243||244||244||243|3800
1750966200000|2025-06-26 19:30:00|246|245|246|245|246|245|245|244|28000
1750966500000|2025-06-26 19:35:00|245|244|245|244|245|244|245|244|27300
1750966800000|2025-06-26 19:40:00|246|245|246|245|246|245|245|244|17400
1750967100000|2025-06-26 19:45:00|245|244|245|244|245|244|245|244|28700
1750967400000|2025-06-26 19:50:00|246|245|245|244|246|245|245|244|21500
1750967700000|2025-06-26 19:55:00|246|245|247|245|247|245|245|244|25800
1751031000000|2025-06-27 13:30:00|246|246|245|242|247|246|243|242|0
1751031300000|2025-06-27 13:35:00|244|243|246|243|246|244|243|241|0
1751031600000|2025-06-27 13:40:00|247|244|246|244|247|246|246|243|0
1751031900000|2025-06-27 13:45:00|245|245|243|242|245|245|243|242|0
1751032200000|2025-06-27 13:50:00|242|241|243|242|243|242|242|241|0
1751032500000|2025-06-27 13:55:00|244|243|244|241|244|243|243|241|0
1751032800000|2025-06-27 14:00:00|245|242|246|245|246|245|244|242|0
1751033100000|2025-06-27 14:05:00|247|246|246|244|247|246|245|244|0
1751033400000|2025-06-27 14:10:00|245|245|246|244|246|245|245|244|0
1751033700000|2025-06-27 14:15:00|245|245|245|244|246|245|245|244|0
1751034000000|2025-06-27 14:20:00|244|243|245|243|245|244|244|243|0
1751034300000|2025-06-27 14:25:00|244|242|244|243|244|243|243|242|0
1751034600000|2025-06-27 14:30:00|243|242|243|241|244|243|242|241|0
1751034900000|2025-06-27 14:35:00|242|242|243|242|244|243|242|242|0
1751035200000|2025-06-27 14:40:00|244|243|244|243|244|243|243|243|0
1751035500000|2025-06-27 14:45:00|245|244|244|243|245|244|244|243|0
1751035800000|2025-06-27 14:50:00|245||244||245||244||0
1751036100000|2025-06-27 14:55:00|243|242|243|242|244|242|243|242|0
1751036400000|2025-06-27 15:00:00|244|243|245|244|245|244|244|243|0
1751036700000|2025-06-27 15:05:00|246|245|245|244|246|245|245|244|0
1751037000000|2025-06-27 15:10:00|244|243|245|244|245|244|244|243|0
1751038200000|2025-06-27 15:30:00|246|245|246|244|246|245|245|244|0
1751038500000|2025-06-27 15:35:00|245|245|246|245|246|245|245|244|0
1751039100000|2025-06-27 15:45:00|247|246|247|245|247|246|246|245|0
1751039400000|2025-06-27 15:50:00|246|246|247|246|247|246|246|246|0
1751039700000|2025-06-27 15:55:00|246|245|247|245|247|246|246|245|0
1751040000000|2025-06-27 16:00:00|246|246|247|246|247|246|246|245|0
1751040600000|2025-06-27 16:10:00|248|247|247|246|248|247|247|246|0
1751040900000|2025-06-27 16:15:00|246|245|246|245|247|246|246|245|0
1751041500000|2025-06-27 16:25:00|247|246|246|245|247|246|246|245|0
1751041800000|2025-06-27 16:30:00|247|246|247|246|248|247|247|245|0
1751042100000|2025-06-27 16:35:00|248|247|247|246|248|247|247|246|0
1751042400000|2025-06-27 16:40:00|248|247|247|246|248|247|247|246|0
1751042700000|2025-06-27 16:45:00|248|247|248|246|248|247|247|246|0
1751043000000|2025-06-27 16:50:00|247|247|247|246|248|247|247|246|0
1751043300000|2025-06-27 16:55:00|248|247|248|247|248|247|248|247|0
1751043600000|2025-06-27 17:00:00|247|246|247|246|247|246|247|246|0
1751044200000|2025-06-27 17:10:00|248|247|249|248|249|248|248|247|0
1751044800000|2025-06-27 17:20:00|248|247|249|248|249|248|248|247|0
1751045100000|2025-06-27 17:25:00|248|247|248|247|249|248|248|247|0
1751045400000|2025-06-27 17:30:00|247|246|248|247|248|247|247|246|0
1751045700000|2025-06-27 17:35:00|247|246|247|246|247|247|247|246|0
1751046000000|2025-06-27 17:40:00|246|245|246|245|247|246|246|245|0
1751046300000|2025-06-27 17:45:00|245|244|246|244|246|245|244|243|0
1751046600000|2025-06-27 17:50:00||245||245||245||244|0
1751046900000|2025-06-27 17:55:00|247|246|246|245|247|246|246|245|0
1751047200000|2025-06-27 18:00:00|247|246|247|246|247|246|247|246|0
1751047500000|2025-06-27 18:05:00|248|247|248|247|248|247|248|246|0
1751047800000|2025-06-27 18:10:00|249|246|246|245|249|246|246|245|0
1751048100000|2025-06-27 18:15:00|247|244|246|245|247|245|245|244|0
1751048400000|2025-06-27 18:20:00|245|244|245|244|246|245|245|244|0
1751049000000|2025-06-27 18:30:00|244|243|245|244|245|244|244|243|0
1751049300000|2025-06-27 18:35:00|244|243|244|243|245|244|244|243|0
1751049600000|2025-06-27 18:40:00|245|244|245|244|245|244|245|243|0
1751049900000|2025-06-27 18:45:00|246|243|245|244|246|245|245|243|0
1751050200000|2025-06-27 18:50:00|244|243|245|244|245|244|244|243|0
1751050800000|2025-06-27 19:00:00|246|245|247|246|247|246|246|245|0
1751051100000|2025-06-27 19:05:00|246|245|247|246|248|246|246|245|0
1751051400000|2025-06-27 19:10:00|248|247|247|246|248|247|247|246|0
1751052600000|2025-06-27 19:30:00|246|245|247|246|247|246|246|245|0
1751052900000|2025-06-27 19:35:00||245||245||246||245|0
1751053200000|2025-06-27 19:40:00||246||246||246||246|0
1751053500000|2025-06-27 19:45:00|248|247|248|247|248|247|248|247|0
1751053800000|2025-06-27 19:50:00|247|246|248|247|248|247|247|246|0
1751054100000|2025-06-27 19:55:00|247|246|247|246|247|246|247|246|0
1751290200000|2025-06-30 13:30:00|253|251|253|252|255|252|252|249|7000
1751290500000|2025-06-30 13:35:00|254|253|251|250|254|253|250|249|8200
1751290800000|2025-06-30 13:40:00|252|251|252|250|252|251|251|250|7600
1751291100000|2025-06-30 13:45:00|253|251|251|250|253|252|251|250|7400
1751291400000|2025-06-30 13:50:00|252|251|252|251|252|251|251|251|7800
1751291700000|2025-06-30 13:55:00|251|250|249|248|252|251|249|248|20000
1751292000000|2025-06-30 14:00:00|250|249|249|248|250|249|249|248|6300
1751292300000|2025-06-30 14:05:00|248|247|250|249|250|249|248|247|8300
1751292600000|2025-06-30 14:10:00|249|248|249|247|250|249|249|247|5700
1751292900000|2025-06-30 14:15:00|248|248|248|247|249|248|248|247|2800
1751293200000|2025-06-30 14:20:00|249|246|249|248|249|248|248|246|8700
1751293500000|2025-06-30 14:25:00|248|247|249|248|249|248|248|247|3600
1751293800000|2025-06-30 14:30:00|248|247|248|247|248|247|247|246|18600
1751294100000|2025-06-30 14:35:00|249|248|247|246|249|248|247|246|2400
1751294400000|2025-06-30 14:40:00|248||247||248||247||1800
1751294700000|2025-06-30 14:45:00|248|247|248|247|248|247|248|246|4100
1751295000000|2025-06-30 14:50:00|||||||||2500
1751295300000|2025-06-30 14:55:00|247|246|247|246|247|246|247|246|1000
1751295600000|2025-06-30 15:00:00|248|247|248|246|248|247|247|246|9300
1751295900000|2025-06-30 15:05:00|247|247|248|247|248|247|247|246|4100
1751296200000|2025-06-30 15:10:00|247|246|246|245|247|247|246|245|6000
1751296500000|2025-06-30 15:15:00|247|246|247|246|247|246|247|246|900
1751296800000|2025-06-30 15:20:00|248|247|248|247|248|247|248|247|4700
1751297100000|2025-06-30 15:25:00|249|248|249|248|249|248|249|248|5500
1751297400000|2025-06-30 15:30:00|248|247|248|247|249|248|248|247|23200
1751297700000|2025-06-30 15:35:00|247|246|248|247|248|247|247|246|3500
1751298000000|2025-06-30 15:40:00|247|246|247|246|247|246|247|246|5600
1751298300000|2025-06-30 15:45:00|246|245|246|245|247|245|246|245|800
1751298600000|2025-06-30 15:50:00|247|246|246|245|247|246|246|245|5400
1751298900000|2025-06-30 15:55:00|247|246|247|245|247|246|246|245|2300
1751299200000|2025-06-30 16:00:00|246|246|246|244|246|246|246|244|13300
1751299500000|2025-06-30 16:05:00|245|245|246|244|246|245|245|244|4000
1751299800000|2025-06-30 16:10:00|247|245|246|245|247|245|246|245|5200
1751300100000|2025-06-30 16:15:00|||||||||500
1751300400000|2025-06-30 16:20:00|247|246|246|245|247|246|246|245|2900
1751300700000|2025-06-30 16:25:00|247|246|246|245|247|246|246|245|4700
1751301000000|2025-06-30 16:30:00|247|246|246|245|247|246|246|245|12200
1751301300000|2025-06-30 16:35:00|247||246||247||246||0
1751301600000|2025-06-30 16:40:00|245|244|246|245|246|245|245|244|7900
1751301900000|2025-06-30 16:45:00|247|244|247|246|247|246|246|244|2400
1751302200000|2025-06-30 16:50:00||245||246||246||245|2700
1751302500000|2025-06-30 16:55:00|||||||||2200
1751302800000|2025-06-30 17:00:00|||||||||500
1751303100000|2025-06-30 17:05:00|||||||||200
1751303400000|2025-06-30 17:10:00|248|247|248|247|248|247|248|247|4100
1751303700000|2025-06-30 17:15:00|||||||||11900
1751304000000|2025-06-30 17:20:00|||||||||25300
1751304300000|2025-06-30 17:25:00|||||||||1700
1751304600000|2025-06-30 17:30:00|247|246|246|245|247|246|246|245|5700
1751304900000|2025-06-30 17:35:00|247|246|247|246|247|246|247|245|3400
1751305200000|2025-06-30 17:40:00|||||||||100
1751306100000|2025-06-30 17:55:00|248||247||248||247||1500
1751306400000|2025-06-30 18:00:00|||||||||500
1751306700000|2025-06-30 18:05:00|248|247|247|246|248|247|247|246|500
1751307000000|2025-06-30 18:10:00|246|245|246|245|246|245|246|245|7100
1751307600000|2025-06-30 18:20:00|247|246|245|244|247|246|245|244|2700
1751307900000|2025-06-30 18:25:00|246|245|246|245|247|245|245|244|5600
1751308200000|2025-06-30 18:30:00|245|244|246|245|246|245|245|244|5900
1751308500000|2025-06-30 18:35:00|245|244|246|245|246|245|245|244|15100
1751308800000|2025-06-30 18:40:00|245|244|245|244|246|245|245|244|4000
1751309100000|2025-06-30 18:45:00|||||||||13200
1751309400000|2025-06-30 18:50:00|246|245|245|244|246|245|245|244|3500
1751309700000|2025-06-30 18:55:00|246|245|246|245|246|245|245|244|1500
1751310300000|2025-06-30 19:05:00|247|246|247|246|248|246|247|246|3700
1751310600000|2025-06-30 19:10:00|||||||||10900
1751310900000|2025-06-30 19:15:00|246|245|246|245|246|245|246|245|3800
1751311200000|2025-06-30 19:20:00|245|244|245|244|246|244|245|244|5400
1751311500000|2025-06-30 19:25:00|246|245|245|244|246|245|245|244|800
1751311800000|2025-06-30 19:30:00|||||||||12500
1751312100000|2025-06-30 19:35:00|246|245|245|244|246|245|245|244|3800
1751312400000|2025-06-30 19:40:00|246|245|246|245|246|245|246|245|14800
1751312700000|2025-06-30 19:45:00|||||||||1000
1751313000000|2025-06-30 19:50:00|247|246|248|247|248|247|247|246|21500
1751313300000|2025-06-30 19:55:00|247|246|247|244|247|246|245|244|17300
1751463000000|2025-07-02 13:30:00|269|266|297|296|297|296|269|266|174300
1751463300000|2025-07-02 13:35:00|296|295|310|308|313|312|296|295|85300
1751463600000|2025-07-02 13:40:00|311|310|309|307|312|310|304|303|70000
1751463900000|2025-07-02 13:45:00|308|306|304|303|310|308|302|300|53100
1751464200000|2025-07-02 13:50:00|305|302|300|298|305|304|299|298|34700
1751464500000|2025-07-02 13:55:00|299|299|296|295|302|300|296|295|56600
1751464800000|2025-07-02 14:00:00|297|296|296|295|297|296|293|292|54900
1751465100000|2025-07-02 14:05:00|297|293|294|293|297|294|293|292|26300
1751465400000|2025-07-02 14:10:00|293|292|297|296|297|296|293|292|63200
1751465700000|2025-07-02 14:15:00|296|295|294|293|297|296|294|293|16600
1751466000000|2025-07-02 14:20:00|295|294|294|293|295|294|293|292|21900
1751466300000|2025-07-02 14:25:00|293|292|291|290|294|292|291|290|28700
1751466600000|2025-07-02 14:30:00|293|292|291|289|293|292|290|289|15800
1751466900000|2025-07-02 14:35:00|292|290|290|289|293|291|290|289|3700
1751467200000|2025-07-02 14:40:00|291|290|292|291|292|291|290|289|10400
1751467500000|2025-07-02 14:45:00|291|290|291|290|292|291|290|289|4800
1751467800000|2025-07-02 14:50:00|290|289|292|291|292|291|290|289|25600
1751468100000|2025-07-02 14:55:00|291|290|293|292|294|293|291|290|24100
1751468400000|2025-07-02 15:00:00|292|291|292|291|293|292|291|290|1300
1751468700000|2025-07-02 15:05:00|293|290|292|290|293|291|291|290|6200
1751469000000|2025-07-02 15:10:00|293|291|297|295|298|297|293|290|66700
1751469300000|2025-07-02 15:15:00|296|294|298|296|298|297|295|294|5600
1751469600000|2025-07-02 15:20:00|297|297|297|296|299|298|297|295|16000
1751469900000|2025-07-02 15:25:00|298|295|296|294|298|296|293|292|3700
1751470200000|2025-07-02 15:30:00|297|295|297|296|297|296|297|294|14400
1751470500000|2025-07-02 15:35:00|298|297|301|300|302|300|297|296|24800
1751470800000|2025-07-02 15:40:00|302|299|302|301|303|302|300|299|27300
1751471100000|2025-07-02 15:45:00|303|302|301|300|305|304|301|299|18900
1751471400000|2025-07-02 15:50:00|302|301|303|301|305|303|301|300|19500
1751471700000|2025-07-02 15:55:00|302|300|301|299|303|301|300|299|3500
1751472000000|2025-07-02 16:00:00|300|300|300|299|302|300|300|299|9700
1751472300000|2025-07-02 16:05:00|301|300|302|300|302|301|301|300|12300
1751472600000|2025-07-02 16:10:00|301|299|301|300|302|301|300|299|6900
1751472900000|2025-07-02 16:15:00|300|299|300|299|301|299|300|299|20400
1751473200000|2025-07-02 16:20:00|301|300|300|298|302|301|299|298|23100
1751473500000|2025-07-02 16:25:00|299|297|296|295|299|297|296|295|32700
1751473800000|2025-07-02 16:30:00|297|294|297|296|297|296|295|294|49800
1751474100000|2025-07-02 16:35:00|296|295|297|295|297|295|296|295|1400
1751474400000|2025-07-02 16:40:00|296|296|297|296|299|297|296|296|24300
1751474700000|2025-07-02 16:45:00|296|295|296|294|297|295|295|293|22300
1751475000000|2025-07-02 16:50:00|295|295|295|294|296|295|294|293|10100
1751475300000|2025-07-02 16:55:00|294|293|294|293|295|293|294|293|2000
1751475600000|2025-07-02 17:00:00|295|294|294|293|295|294|294|293|18200
1751475900000|2025-07-02 17:05:00|295|294|293|292|295|294|293|292|9100
1751476200000|2025-07-02 17:10:00|294|293|295|294|296|294|294|293|9100
1751476500000|2025-07-02 17:15:00|296|295|294|293|296|295|294|293|10900
1751476800000|2025-07-02 17:20:00|293|292|294|293|294|293|292|291|11400
1751477100000|2025-07-02 17:25:00|293|292|293|292|293|292|293|292|4500
1751477400000|2025-07-02 17:30:00|294|293|294|293|294|293|293|292|3800
1751477700000|2025-07-02 17:35:00|293|292|292|291|294|293|292|290|3500
1751478000000|2025-07-02 17:40:00|293|292|293|292|293|292|292|292|4100
1751478300000|2025-07-02 17:45:00|292|291|292|291|293|291|292|291|4100
1751478600000|2025-07-02 17:50:00|293|292|296|294|296|295|293|292|10500
1751478900000|2025-07-02 17:55:00|297|295|297|296|297|296|296|295|26900
1751479200000|2025-07-02 18:00:00|296|295|298|297|298|297|296|295|16700
1751479500000|2025-07-02 18:05:00|297|296|298|297|298|297|297|296|4600
1751479800000|2025-07-02 18:10:00|297|296|295|294|297|296|295|294|3300
1751480100000|2025-07-02 18:15:00|296|295|299|298|299|298|295|294|12700
1751480400000|2025-07-02 18:20:00|298|297|299|298|299|298|298|297|12600
1751480700000|2025-07-02 18:25:00||297||298||298||297|24000
1751481000000|2025-07-02 18:30:00|298|297|299|298|299|298|298|297|8600
1751481300000|2025-07-02 18:35:00|300|297|300|299|300|299|300|297|5500
1751481600000|2025-07-02 18:40:00|301|300|300|299|301|300|300|299|11300
1751481900000|2025-07-02 18:45:00|299|298|302|300|302|301|299|298|29700
1751482200000|2025-07-02 18:50:00|301|301|303|302|303|302|301|300|5400
1751482500000|2025-07-02 18:55:00|302|301|302|301|303|301|302|301|1600
1751482800000|2025-07-02 19:00:00|303|302|303|302|303|302|303|302|8900
1751483100000|2025-07-02 19:05:00|304|303|304|303|305|304|304|303|2500
1751483400000|2025-07-02 19:10:00|305|304|305|303|305|304|305|303|7900
1751483700000|2025-07-02 19:15:00|306|304|307|306|307|306|306|303|8300
1751484000000|2025-07-02 19:20:00|308|307|308|307|308|307|307|306|20800
1751484300000|2025-07-02 19:25:00|309|308|309|308|309|308|308|307|16800
1751484600000|2025-07-02 19:30:00|307|306|309|308|309|308|307|306|30600
1751484900000|2025-07-02 19:35:00|308|307|307|306|309|308|307|306|29600
1751485200000|2025-07-02 19:40:00|306|305|307|306|307|306|306|305|5700
1751485500000|2025-07-02 19:45:00|306|305|306|305|306|305|306|305|4100
1751485800000|2025-07-02 19:50:00|305|304|307|306|307|306|305|304|15300
1751486100000|2025-07-02 19:55:00|308|307|307|301|308|307|306|301|20400
1751549400000|2025-07-03 13:30:00|311|310|317|315|317|315|308|305|39100
1751549700000|2025-07-03 13:35:00|316|314|330|327|333|331|316|313|58200
1751550000000|2025-07-03 13:40:00|329|328|325|323|329|328|324|322|31300
1751550300000|2025-07-03 13:45:00|324|322|321|319|326|324|320|319|22900
1751550600000|2025-07-03 13:50:00|320|318|316|314|321|319|313|312|26700
1751550900000|2025-07-03 13:55:00|315|313|317|315|320|318|315|313|8700
1751551200000|2025-07-03 14:00:00|316|316|312|310|317|316|312|310|19700
1751551500000|2025-07-03 14:05:00|311|311|310|309|314|312|310|309|53200
1751551800000|2025-07-03 14:10:00|311|310|315|314|315|314|310|309|8900
1751552100000|2025-07-03 14:15:00|314|313|317|316|317|316|314|313|34300
1751552400000|2025-07-03 14:20:00|316|315|317|316|318|317|316|315|17000
1751552700000|2025-07-03 14:25:00|316|315|315|313|317|316|314|313|3900
1751553000000|2025-07-03 14:30:00|314|314|316|315|317|315|314|313|1000
1751553300000|2025-07-03 14:35:00|315|314|314|312|318|317|313|312|14100
1751553600000|2025-07-03 14:40:00|313|313|315|314|315|314|313|313|4000
1751553900000|2025-07-03 14:45:00|314|313|312|311|315|314|312|311|11300
1751554200000|2025-07-03 14:50:00|313|312|312|311|314|312|312|311|16900
1751554500000|2025-07-03 14:55:00|311|310|311|310|313|311|311|310|16100
1751554800000|2025-07-03 15:00:00|309|308|309|307|310|309|308|307|13100
1751555100000|2025-07-03 15:05:00|310|308|311|310|311|310|309|307|8600
1751555400000|2025-07-03 15:10:00|312|311|315|313|315|314|312|311|18800
1751555700000|2025-07-03 15:15:00|314|314|315|314|315|314|313|311|9500
1751556000000|2025-07-03 15:20:00|314|313|315|314|315|314|314|313|4600
1751556300000|2025-07-03 15:25:00|314|313|313|311|315|314|312|311|7000
1751556600000|2025-07-03 15:30:00|314|312|312|311|314|313|312|311|2700
1751556900000|2025-07-03 15:35:00|313|310|314|312|314|313|312|310|10300
1751557200000|2025-07-03 15:40:00|313||313||314||313||0
1751557500000|2025-07-03 15:45:00|314|313|315|314|315|314|314|313|9700
1751557800000|2025-07-03 15:50:00|314|313|313|312|314|313|313|312|1200
1751558100000|2025-07-03 15:55:00|||||||||100
1751558400000|2025-07-03 16:00:00|314|313|314|313|315|314|314|313|19000
1751558700000|2025-07-03 16:05:00|315|312|314|313|315|313|313|312|700
1751559000000|2025-07-03 16:10:00|315|314|315|314|315|314|314|313|100
1751559300000|2025-07-03 16:15:00|314|313|313|312|315|313|313|312|5000
1751559600000|2025-07-03 16:20:00|312|311|312|311|312|311|312|311|2200
1751559900000|2025-07-03 16:25:00|311|310|312|311|312|311|311|310|23300
1751560200000|2025-07-03 16:30:00|313|312|312|311|314|312|312|311|9400
1751560500000|2025-07-03 16:35:00|||||||||1200
1751560800000|2025-07-03 16:40:00|||||||||3600
1751561100000|2025-07-03 16:45:00|311|310|310|309|311|310|310|309|8100
1751561400000|2025-07-03 16:50:00|311|310|311|310|312|310|310|309|3200
1751561700000|2025-07-03 16:55:00|312|311|312|311|313|312|312|311|14000
1751562000000|2025-07-03 17:00:00|313|312|313|312|313|312|312|311|2200
1751562300000|2025-07-03 17:05:00|||||||||100
1751562900000|2025-07-03 17:15:00|||||||||1000
1751563200000|2025-07-03 17:20:00|||||||||1300
1751563500000|2025-07-03 17:25:00|314|313|314|313|314|313|314|313|51800
1751563800000|2025-07-03 17:30:00|||||||||1000
1751564100000|2025-07-03 17:35:00|315|314|315|314|315|314|314|314|800
1751564400000|2025-07-03 17:40:00|||||||||2600
1751564700000|2025-07-03 17:45:00|316|315|316|315|316|315|316|315|13500
1751565000000|2025-07-03 17:50:00|||||||||2300
1751565300000|2025-07-03 17:55:00|||||||||200
1751565600000|2025-07-03 18:00:00|317|316|317|316|317|316|316|316|2500
1751565900000|2025-07-03 18:05:00|||||||||4300
1751566200000|2025-07-03 18:10:00|316|315|316|315|316|315|316|315|4800
1751566500000|2025-07-03 18:15:00|||||||||200
1751566800000|2025-07-03 18:20:00|315|314|314|313|315|315|314|313|4900
1751567100000|2025-07-03 18:25:00|||||||||500
1751567400000|2025-07-03 18:30:00|||||||||400
1751567700000|2025-07-03 18:35:00|||||||||6000
1751568000000|2025-07-03 18:40:00|315|314|315|314|315|314|315|314|2300
1751568300000|2025-07-03 18:45:00|||||||||100
1751568600000|2025-07-03 18:50:00|316|315|316|315|316|315|316|315|9900
1751568900000|2025-07-03 18:55:00|||||||||800
1751569200000|2025-07-03 19:00:00|315|314|316|315|316|315|315|314|4600
1751569500000|2025-07-03 19:05:00|||||||||800
1751569800000|2025-07-03 19:10:00|||||||||2600
1751570100000|2025-07-03 19:15:00|||||||||2700
1751570400000|2025-07-03 19:20:00|||||||||1700
1751570700000|2025-07-03 19:25:00|318|317|318|317|318|317|318|316|13300
1751571000000|2025-07-03 19:30:00|317|316|317|316|318|316|317|316|1300
1751571300000|2025-07-03 19:35:00|316|315|316|315|317|316|316|315|3500
1751571600000|2025-07-03 19:40:00|||||||||4200
1751571900000|2025-07-03 19:45:00|||||||||1400
1751572200000|2025-07-03 19:50:00|||||||||6000
1751572500000|2025-07-03 19:55:00|315|314|315|313|316|315|315|313|6000
1751635800000|2025-07-04 13:30:00|320|319|309|306|320|319|307|305|21100
1751636100000|2025-07-04 13:35:00|308|307|306|305|309|308|306|305|16600
1751636400000|2025-07-04 13:40:00|307|306|308|306|308|307|307|305|3800
1751636700000|2025-07-04 13:45:00|307|307|307|306|307|307|307|306|5900
1751637000000|2025-07-04 13:50:00|306|305|308|307|308|307|306|305|2100
1751637300000|2025-07-04 13:55:00|307|306|306|305|308|306|306|305|6200
1751637600000|2025-07-04 14:00:00|307|306|307|306|307|306|307|306|3800
1751637900000|2025-07-04 14:05:00|306|305|305|304|306|306|305|304|1400
1751638200000|2025-07-04 14:10:00|304|303|305|304|305|304|304|302|14300
1751638500000|2025-07-04 14:15:00|304|303|303|302|305|304|303|302|4200
1751638800000|2025-07-04 14:20:00|302|301|303|302|303|302|302|301|9400
1751639100000|2025-07-04 14:25:00|304|303|305|303|305|304|304|303|7700
1751639400000|2025-07-04 14:30:00|304|302|302|301|304|302|302|301|10800
1751639700000|2025-07-04 14:35:00|303|302|303|302|303|302|302|302|100
1751640000000|2025-07-04 14:40:00|304|303|304|303|304|303|304|303|300
1751640300000|2025-07-04 14:45:00|303|302|302|301|303|302|302|301|6100
1751640600000|2025-07-04 14:50:00|303|302|303|302|303|302|302|302|2500
1751640900000|2025-07-04 14:55:00||301||301||301||301|1400
1751641200000|2025-07-04 15:00:00|304|302|303|302|304|303|303|302|1900
1751641500000|2025-07-04 15:05:00||301||302||302||301|400
1751641800000|2025-07-04 15:10:00|||||||||100
1751642100000|2025-07-04 15:15:00||301||301||302||301|1700
1751642400000|2025-07-04 15:20:00||302||302||302||302|200
1751642700000|2025-07-04 15:25:00|304|303|304|303|304|303|304|302|1800
1751643000000|2025-07-04 15:30:00|||||||||1600
1751643300000|2025-07-04 15:35:00|305|304|305|304|305|304|305|304|1700
1751643600000|2025-07-04 15:40:00|304|303|306|305|306|305|304|303|4100
1751643900000|2025-07-04 15:45:00|||||||||4100
1751644200000|2025-07-04 15:50:00|305|304|304|303|305|304|304|303|26800
1751644500000|2025-07-04 15:55:00|305|304|305|304|305|304|305|304|300
1751644800000|2025-07-04 16:00:00|306|305|306|305|306|305|306|305|1300
1751645100000|2025-07-04 16:05:00|||||||||300
1751645400000|2025-07-04 16:10:00|||||||||1100
1751645700000|2025-07-04 16:15:00|305|304|305|304|306|304|305|304|4900
1751646000000|2025-07-04 16:20:00|306|305|306|305|306|305|306|305|400
1751646300000|2025-07-04 16:25:00|307|306|307|306|307|306|307|306|1800
1751646600000|2025-07-04 16:30:00||305||306||306||305|2300
1751647200000|2025-07-04 16:40:00||305||305||305||305|3200
1751647500000|2025-07-04 16:45:00|308|306|308|307|308|307|308|306|1200
1751647800000|2025-07-04 16:50:00|307|306|308|306|308|307|307|306|13400
1751648100000|2025-07-04 16:55:00|307|307|307|306|307|307|307|306|0
1751648400000|2025-07-04 17:00:00|308|307|308|307|308|307|308|307|3800
1751648700000|2025-07-04 17:05:00|309|308|309|308|309|308|309|308|5500
1751649000000|2025-07-04 17:10:00|310|309|310|309|310|309|309|308|5000
1751649300000|2025-07-04 17:15:00|||||||||1600
1751649600000|2025-07-04 17:20:00|||||||||5600
1751649900000|2025-07-04 17:25:00|309|308|309|308|309|308|309|308|4300
1751650200000|2025-07-04 17:30:00|310|309|310|309|310|309|309|309|2000
1751650500000|2025-07-04 17:35:00|311|308|310|309|311|310|310|308|6700
1751650800000|2025-07-04 17:40:00|311|310|311|310|311|310|310|309|100
1751651100000|2025-07-04 17:45:00|310|309|310|309|310|310|310|309|500
1751651400000|2025-07-04 17:50:00|||||||||400
1751651700000|2025-07-04 17:55:00|311|310|311|310|311|310|311|310|1700
1751652300000|2025-07-04 18:05:00|312|311|312|310|312|311|312|310|1600
1751652600000|2025-07-04 18:10:00|311|309|310|309|311|309|310|309|500
1751652900000|2025-07-04 18:15:00|||||||||600
1751653200000|2025-07-04 18:20:00|309|308|309|308|309|308|309|308|2800
1751653500000|2025-07-04 18:25:00|308|307|307|306|308|307|307|306|4000
1751653800000|2025-07-04 18:30:00|||||||||200
1751654100000|2025-07-04 18:35:00|308|307|308|307|308|307|308|307|9500
1751654400000|2025-07-04 18:40:00|||||||||5000
1751655000000|2025-07-04 18:50:00|||||||||200
1751655300000|2025-07-04 18:55:00|||||||||200
1751655600000|2025-07-04 19:00:00|||||||||3000
1751656500000|2025-07-04 19:15:00|||||||||200
1751657100000|2025-07-04 19:25:00||306||306||307||306|1100
1751657400000|2025-07-04 19:30:00|307|307|308|307|308|307|307|307|5200
1751657700000|2025-07-04 19:35:00|307|306|307|306|308|307|307|306|7000
1751658000000|2025-07-04 19:40:00|||||||||2400
1751658300000|2025-07-04 19:45:00|||||||||5500
1751658600000|2025-07-04 19:50:00|308|307|307|306|308|307|307|306|1800
1751658900000|2025-07-04 19:55:00|308|307|308|306|308|307|307|306|4900
1751895000000|2025-07-07 13:30:00|311|310|300|297|315|311|298|296|15900
1751895300000|2025-07-07 13:35:00|301|298|292|290|303|301|292|290|44400
1751895600000|2025-07-07 13:40:00|293|291|298|295|300|298|293|290|17100
1751895900000|2025-07-07 13:45:00|297|296|300|298|301|298|295|293|20100
1751896200000|2025-07-07 13:50:00|301|299|304|301|304|301|300|298|8700
1751896500000|2025-07-07 13:55:00|303|300|304|303|304|303|302|300|15100
1751896800000|2025-07-07 14:00:00|303|302|302|301|305|304|302|300|14900
1751897100000|2025-07-07 14:05:00|303|302|301|300|303|302|300|299|17600
1751897400000|2025-07-07 14:10:00|300|299|299|297|301|300|297|296|13500
1751897700000|2025-07-07 14:15:00|300|298|297|296|300|298|297|295|4500
1751898000000|2025-07-07 14:20:00|296|295|296|295|297|295|295|294|12900
1751898300000|2025-07-07 14:25:00|295|294|295|294|296|295|295|294|1200
1751898600000|2025-07-07 14:30:00|296|295|295|294|296|295|295|294|5400
1751898900000|2025-07-07 14:35:00|296|295|297|295|297|296|295|294|8700
1751899200000|2025-07-07 14:40:00|296|296|300|298|300|299|296|296|12100
1751899500000|2025-07-07 14:45:00|301|299|302|301|303|301|300|298|1700
1751899800000|2025-07-07 14:50:00|301|300|302|301|302|301|301|300|4200
1751900100000|2025-07-07 14:55:00|303|302|302|301|303|302|301|300|500
1751900400000|2025-07-07 15:00:00|301|300|302|301|303|302|301|300|1100
1751900700000|2025-07-07 15:05:00|303|302|313|312|313|312|302|301|16100
1751901000000|2025-07-07 15:10:00|312|311|313|311|313|312|310|308|14800
1751901300000|2025-07-07 15:15:00|314|312|315|314|315|314|312|311|10300
1751901600000|2025-07-07 15:20:00|314|313|313|312|315|313|313|312|10200
1751901900000|2025-07-07 15:25:00|314|313|316|315|317|316|313|313|18700
1751902200000|2025-07-07 15:30:00|315|313|316|315|317|316|314|313|4600
1751902500000|2025-07-07 15:35:00|317|316|313|312|317|316|313|312|16700
1751902800000|2025-07-07 15:40:00|314|313|313|312|314|313|313|312|200
1751903100000|2025-07-07 15:45:00|314|313|312|311|314|313|311|310|4000
1751903400000|2025-07-07 15:50:00|||||||||3100
1751903700000|2025-07-07 15:55:00|311|310|312|311|312|311|311|310|12100
1751904000000|2025-07-07 16:00:00|313|312|313|311|313|312|312|311|1500
1751904300000|2025-07-07 16:05:00|312|312|313|311|314|312|312|311|1300
1751904600000|2025-07-07 16:10:00|312||312||313||312||4500
1751904900000|2025-07-07 16:15:00|311|310|311|310|312|311|311|310|26700
1751905200000|2025-07-07 16:20:00|310|309|311|309|312|311|308|306|12100
1751905500000|2025-07-07 16:25:00|310|308|312|311|313|311|310|308|100
1751905800000|2025-07-07 16:30:00|311|310|312|311|312|311|311|310|0
1751906100000|2025-07-07 16:35:00|311|310|311|310|311|311|311|310|3300
1751906400000|2025-07-07 16:40:00|312|311|311|310|312|311|311|310|2800
1751906700000|2025-07-07 16:45:00|312|311|311|310|312|311|311|310|9100
1751907000000|2025-07-07 16:50:00|310|309|309|308|310|309|309|308|11100
1751907300000|2025-07-07 16:55:00|308|307|308|306|308|307|307|306|5800
1751907600000|2025-07-07 17:00:00|307|307|307|306|308|307|307|306|4500
1751907900000|2025-07-07 17:05:00|308|307|306|305|308|307|306|305|1500
1751908200000|2025-07-07 17:10:00|307|306|307|306|308|306|306|305|100
1751908500000|2025-07-07 17:15:00|308|307|310|309|311|310|307|307|2300
1751908800000|2025-07-07 17:20:00|311|308|308|307|311|308|308|307|1100
1751909100000|2025-07-07 17:25:00|309|306|308|307|309|307|307|306|100
1751909400000|2025-07-07 17:30:00|309|308|309|308|309|308|308|306|1800
1751909700000|2025-07-07 17:35:00|308|307|309|307|309|307|308|307|2300
1751910000000|2025-07-07 17:40:00|308|308|309|308|309|308|308|307|9800
1751910300000|2025-07-07 17:45:00|310|309|310|308|310|309|309|308|8600
1751910600000|2025-07-07 17:50:00|309|307|310|309|310|309|308|307|3900
1751910900000|2025-07-07 17:55:00|311|310|311|310|311|310|310|309|9800
1751911200000|2025-07-07 18:00:00|312|311|312|311|312|311|312|310|7900
1751911500000|2025-07-07 18:05:00|311|310|311|310|311|310|309|308|1400
1751911800000|2025-07-07 18:10:00|310|309|308|307|311|310|308|307|1200
1751912100000|2025-07-07 18:15:00|307|306|304|303|307|306|304|302|27800
1751912400000|2025-07-07 18:20:00|303|302|306|305|306|305|303|302|1400
1751912700000|2025-07-07 18:25:00|305|304|303|302|306|304|303|302|3000
1751913000000|2025-07-07 18:30:00|304|303|304|303|304|303|303|303|5200
1751913300000|2025-07-07 18:35:00|305|304|305|304|307|306|305|304|12800
1751913600000|2025-07-07 18:40:00|306|305|306|305|306|305|305|304|1600
1751913900000|2025-07-07 18:45:00|||||||||100
1751914200000|2025-07-07 18:50:00|307|304|306|305|307|306|306|304|2800
1751914500000|2025-07-07 18:55:00|307|306|307|306|308|307|306|306|2000
1751914800000|2025-07-07 19:00:00|306|305|308|307|308|307|306|305|2200
1751915100000|2025-07-07 19:05:00|307|306|308|307|308|307|307|306|0
1751915400000|2025-07-07 19:10:00|307|306|308|307|308|307|307|306|800
1751915700000|2025-07-07 19:15:00|309|308|309|308|309|308|309|308|1900
1751916000000|2025-07-07 19:20:00|308|307|308|307|309|308|308|307|100
1751916300000|2025-07-07 19:25:00|309|308|309|308|309|308|309|308|300
1751916600000|2025-07-07 19:30:00|||||||||100
1751916900000|2025-07-07 19:35:00|310|309|309|308|310|309|309|308|1900
1751917200000|2025-07-07 19:40:00|308|307|309|308|309|308|308|307|7900
1751917500000|2025-07-07 19:45:00|||||||||1600
1751917800000|2025-07-07 19:50:00|310|309|310|309|310|309|310|309|12400
1751918100000|2025-07-07 19:55:00|309|308|310|306|310|309|309|306|58200
1751981400000|2025-07-08 13:30:00|317|316|330|327|330|328|316|315|33000
1751981700000|2025-07-08 13:35:00|329|328|333|330|333|331|329|327|48500
1751982000000|2025-07-08 13:40:00|332|331|331|329|333|332|327|325|35400
1751982300000|2025-07-08 13:45:00|330|328|324|323|331|329|324|323|36000
1751982600000|2025-07-08 13:50:00|323|322|327|325|329|327|323|321|44000
1751982900000|2025-07-08 13:55:00|326|326|329|327|329|328|326|325|21400
1751983200000|2025-07-08 14:00:00|328|328|328|326|329|328|326|325|12000
1751983500000|2025-07-08 14:05:00|327|327|327|326|328|327|326|325|10000
1751983800000|2025-07-08 14:10:00|328|325|327|326|328|327|326|325|4900
1751984100000|2025-07-08 14:15:00|328|325|326|325|328|326|326|324|14700
1751984400000|2025-07-08 14:20:00|327|324|324|323|327|326|324|323|14200
1751984700000|2025-07-08 14:25:00|325|324|325|324|327|326|323|322|15400
1751985000000|2025-07-08 14:30:00|326|325|326|325|326|325|325|324|5000
1751985300000|2025-07-08 14:35:00|325|324|325|323|326|324|324|323|8300
1751985600000|2025-07-08 14:40:00|324|324|322|321|325|324|322|321|6200
1751985900000|2025-07-08 14:45:00|321|320|321|319|321|320|318|317|30900
1751986200000|2025-07-08 14:50:00|320|318|318|316|321|320|317|316|7300
1751986500000|2025-07-08 14:55:00|317|317|318|316|318|317|316|315|18200
1751986800000|2025-07-08 15:00:00|319|317|320|318|320|318|318|316|7500
1751987100000|2025-07-08 15:05:00|319|319|319|317|321|320|318|317|200
1751987400000|2025-07-08 15:10:00|318|318|315|313|319|318|314|313|15500
1751987700000|2025-07-08 15:15:00|314|314|312|311|315|314|312|311|9500
1751988000000|2025-07-08 15:20:00|311|310|313|312|313|312|311|310|12400
1751988300000|2025-07-08 15:25:00|314|313|312|310|315|314|311|310|144000
1751988600000|2025-07-08 15:30:00|311|311|313|311|313|312|311|310|2600
1751988900000|2025-07-08 15:35:00|312|310|310|309|312|311|310|309|13600
1751989200000|2025-07-08 15:40:00|311|310|311|310|312|310|310|309|300
1751989500000|2025-07-08 15:45:00|||||||||300
1751989800000|2025-07-08 15:50:00|310|309|309|308|310|309|309|308|8200
1751990100000|2025-07-08 15:55:00|308|307|309|308|309|308|308|307|1400
1751990400000|2025-07-08 16:00:00|310|309|309|308|310|309|309|308|3300
1751990700000|2025-07-08 16:05:00|310||309||310||309||3700
1751991000000|2025-07-08 16:10:00|308|307|308|307|308|307|307|306|8000
1751991300000|2025-07-08 16:15:00|||||||||4700
1751991600000|2025-07-08 16:20:00|307|306|307|306|307|306|306|305|6900
1751991900000|2025-07-08 16:25:00|308|307|307|306|308|307|307|306|10500
1751992200000|2025-07-08 16:30:00|308|307|306|304|308|307|305|304|8300
1751992500000|2025-07-08 16:35:00|305|303|304|303|306|304|303|302|6000
1751992800000|2025-07-08 16:40:00|305|304|304|303|305|304|304|303|2800
1751993100000|2025-07-08 16:45:00|||||||||1400
1751993400000|2025-07-08 16:50:00|303|302|303|302|303|302|303|302|3400
1751993700000|2025-07-08 16:55:00|304|303|303|302|304|303|303|302|7400
1751994000000|2025-07-08 17:00:00|304|303|304|303|304|303|304|302|8100
1751994300000|2025-07-08 17:05:00|303|302|303|302|304|303|303|302|7800
1751994600000|2025-07-08 17:10:00|302|301|302|301|303|302|302|301|11300
1751994900000|2025-07-08 17:15:00|303|302|303|302|303|302|301|300|14800
1751995200000|2025-07-08 17:20:00|304|303|303|302|304|303|302|301|18800
1751995500000|2025-07-08 17:25:00|304|301|302|301|304|302|302|301|9200
1751995800000|2025-07-08 17:30:00|303|300|301|300|303|300|301|300|15800
1751996100000|2025-07-08 17:35:00|302|299|300|299|302|299|300|299|13100
1751996400000|2025-07-08 17:40:00|301||300||301||300||16000
1751996700000|2025-07-08 17:45:00|299|298|300|299|300|299|299|298|2500
1751997000000|2025-07-08 17:50:00|301|300|302|301|302|301|301|300|8300
1751997300000|2025-07-08 17:55:00|||||||||3000
1751997600000|2025-07-08 18:00:00|300|299|301|300|302|300|300|299|9700
1751997900000|2025-07-08 18:05:00|302|301|302|301|302|301|302|300|4200
1751998200000|2025-07-08 18:10:00|303|300|301|300|303|301|301|300|9000
1751998500000|2025-07-08 18:15:00|302|301|302|301|303|302|301|301|13400
1751998800000|2025-07-08 18:20:00|||||||||5100
1751999100000|2025-07-08 18:25:00|301|300|302|301|302|301|301|300|17700
1751999400000|2025-07-08 18:30:00|303|302|303|302|304|302|303|301|16900
1751999700000|2025-07-08 18:35:00|304|303|303|302|304|303|303|302|3300
1752000000000|2025-07-08 18:40:00|304|303|303|302|304|303|303|302|1800
1752000300000|2025-07-08 18:45:00|304|303|304|302|304|303|303|302|3700
1752000600000|2025-07-08 18:50:00|303|303|304|303|304|303|303|302|3000
1752000900000|2025-07-08 18:55:00|303|302|304|303|304|303|303|302|21300
1752001200000|2025-07-08 19:00:00|303|302|303|302|304|303|303|302|2100
1752001500000|2025-07-08 19:05:00|302|301|301|300|302|301|301|300|9500
1752001800000|2025-07-08 19:10:00|302|301|301|300|302|301|301|300|14300
1752002100000|2025-07-08 19:15:00|299|298|300|299|301|300|299|298|7000
1752002400000|2025-07-08 19:20:00|301|300|300|299|301|300|300|299|7400
1752002700000|2025-07-08 19:25:00|||||||||12800
1752003000000|2025-07-08 19:30:00|301|300|301|300|301|300|300|299|4400
1752003600000|2025-07-08 19:40:00|302|301|301|300|302|301|301|300|6600
1752003900000|2025-07-08 19:45:00|302|301|303|302|303|302|301|301|2100
1752004200000|2025-07-08 19:50:00|302|301|305|304|305|304|302|301|29000
1752004500000|2025-07-08 19:55:00|304|303|305|302|305|303|303|302|8200
1752067800000|2025-07-09 13:30:00|309|305|307|305|310|306|304|303|12700
1752068100000|2025-07-09 13:35:00|306|306|306|304|306|306|304|303|4200
1752068400000|2025-07-09 13:40:00|305|305|305|304|307|306|305|304|4000
1752068700000|2025-07-09 13:45:00|306|303|305|304|306|304|304|303|5200
1752069000000|2025-07-09 13:50:00|304|303|299|298|304|303|299|298|10700
1752069300000|2025-07-09 13:55:00|298|297|296|295|300|299|296|295|21600
1752069600000|2025-07-09 14:00:00|297|296|296|295|298|296|296|295|21500
1752069900000|2025-07-09 14:05:00|295|294|295|294|298|297|295|294|20300
1752070200000|2025-07-09 14:10:00|296|295|295|293|296|295|294|293|4600
1752070500000|2025-07-09 14:15:00|296|294|294|293|296|294|293|292|23600
1752070800000|2025-07-09 14:20:00|295|292|293|292|295|293|293|292|18200
1752071100000|2025-07-09 14:25:00|294|291|291|290|294|291|291|290|21200
1752071400000|2025-07-09 14:30:00|290|289|289|288|290|289|289|288|16800
1752071700000|2025-07-09 14:35:00|290|289|290|289|290|289|289|288|16800
1752072000000|2025-07-09 14:40:00|291|290|290|289|291|290|290|289|7400
1752072300000|2025-07-09 14:45:00|289|288|289|287|289|288|287|286|14200
1752072600000|2025-07-09 14:50:00|290|288|290|289|291|289|290|288|700
1752072900000|2025-07-09 14:55:00|291|290|289|288|291|290|289|288|1500
1752073200000|2025-07-09 15:00:00|290|289|291|290|291|290|290|288|3500
1752073500000|2025-07-09 15:05:00|290|289|290|289|290|289|290|289|3600
1752073800000|2025-07-09 15:10:00|291|290|290|289|291|290|290|289|22900
1752074100000|2025-07-09 15:15:00|291|290|291|290|291|290|290|289|1100
1752074400000|2025-07-09 15:20:00|290|289|290|289|290|289|290|289|1900
1752074700000|2025-07-09 15:25:00|291|290|291|289|291|290|290|289|1000
1752075000000|2025-07-09 15:30:00|290|290|290|289|291|290|290|289|7600
1752075300000|2025-07-09 15:35:00|291|288|290|288|291|289|289|288|9000
1752075600000|2025-07-09 15:40:00|289|289|290|289|290|289|289|288|2600
1752075900000|2025-07-09 15:45:00|291|290|290|289|291|290|290|289|400
1752076200000|2025-07-09 15:50:00|291|290|290|289|291|290|290|289|3300
1752076500000|2025-07-09 15:55:00|291||290||291||290||1700
1752076800000|2025-07-09 16:00:00|291|288|289|288|291|289|289|288|2200
1752077100000|2025-07-09 16:05:00|288|287|288|287|289|288|288|287|3600
1752077700000|2025-07-09 16:15:00|289||288||289||288||3900
1752078000000|2025-07-09 16:20:00|289|288|290|289|290|289|289|288|800
1752078300000|2025-07-09 16:25:00|289|288|289|288|290|289|289|288|5600
1752078600000|2025-07-09 16:30:00|290|289|291|290|291|290|289|289|2800
1752078900000|2025-07-09 16:35:00|292|291|292|291|292|291|291|290|17300
1752079200000|2025-07-09 16:40:00|291|290|291|290|291|291|291|290|900
1752079500000|2025-07-09 16:45:00|292|291|292|291|292|291|291|291|0
1752079800000|2025-07-09 16:50:00|293|290|293|292|294|293|293|290|2700
1752080100000|2025-07-09 16:55:00|||||||||6900
1752080400000|2025-07-09 17:00:00|292|291|292|290|293|291|292|290|8100
1752080700000|2025-07-09 17:05:00|291|289|291|289|291|290|290|289|17600
1752081000000|2025-07-09 17:10:00|290|290|291|290|292|291|290|289|5300
1752081300000|2025-07-09 17:15:00|290|289|290|289|291|289|290|289|6200
1752081600000|2025-07-09 17:20:00|291|290|291|290|291|290|290|290|4300
1752081900000|2025-07-09 17:25:00|292|291|292|291|292|291|291|290|400
1752082200000|2025-07-09 17:30:00|291|290|292|291|292|291|291|290|1700
1752082500000|2025-07-09 17:35:00|293|292|293|292|293|292|292|291|2900
1752082800000|2025-07-09 17:40:00|292|291|293|292|293|292|292|291|1200
1752083100000|2025-07-09 17:45:00|294|293|294|293|294|293|294|292|3100
1752083400000|2025-07-09 17:50:00|295|294|294|293|295|294|294|293|6800
1752083700000|2025-07-09 17:55:00|295||294||295||294||0
1752084000000|2025-07-09 18:00:00|295|294|296|295|296|295|295|294|4000
1752084300000|2025-07-09 18:05:00|297|294|298|296|298|297|295|294|7000
1752084600000|2025-07-09 18:10:00|297|295|296|295|298|295|295|294|6800
1752084900000|2025-07-09 18:15:00|295|294|296|295|297|295|295|294|1800
1752085200000|2025-07-09 18:20:00|295|294|295|294|296|295|295|294|8000
1752085500000|2025-07-09 18:25:00|294|293|294|293|294|293|294|292|2200
1752085800000|2025-07-09 18:30:00|295||294||295||294||0
1752086100000|2025-07-09 18:35:00|295|294|295|294|295|294|294|293|1100
1752086400000|2025-07-09 18:40:00|294|293|294|293|294|293|294|292|100
1752086700000|2025-07-09 18:45:00|295|294|295|294|295|294|295|294|1300
1752087000000|2025-07-09 18:50:00|||||||||400
1752087300000|2025-07-09 18:55:00|296|295|295|294|296|295|295|294|5100
1752087600000|2025-07-09 19:00:00|296|295|296|295|296|295|296|295|3100
1752087900000|2025-07-09 19:05:00|295|294|296|295|296|295|295|294|200
1752088200000|2025-07-09 19:10:00|297|296|297|296|297|296|297|295|600
1752088500000|2025-07-09 19:15:00||295||296||296||295|4900
1752088800000|2025-07-09 19:20:00|296|295|298|297|298|297|296|295|12200
1752089100000|2025-07-09 19:25:00|||||||||4300
1752089400000|2025-07-09 19:30:00|299|298|299|298|299|298|299|298|6100
1752089700000|2025-07-09 19:35:00|300|299|302|301|302|301|300|299|14000
1752090000000|2025-07-09 19:40:00|303|302|303|302|305|303|303|302|11000
1752090300000|2025-07-09 19:45:00|304|303|305|304|305|304|303|302|16300
1752090600000|2025-07-09 19:50:00|304|303|303|302|305|304|303|302|30700
1752090900000|2025-07-09 19:55:00|302|301|303|302|304|303|302|301|27900
1752154200000|2025-07-10 13:30:00|302|300|303|300|303|301|302|297|0
1752154500000|2025-07-10 13:35:00|302|301|301|300|305|302|301|300|0
1752154800000|2025-07-10 13:40:00|300|299|300|298|300|299|298|296|0
1752155100000|2025-07-10 13:45:00|301|299|302|300|303|300|301|299|0
1752155400000|2025-07-10 13:50:00|301|301|303|302|303|302|301|300|0
1752155700000|2025-07-10 13:55:00|304|303|302|300|304|303|300|299|0
1752156000000|2025-07-10 14:00:00|301|301|302|301|302|301|301|300|0
1752156300000|2025-07-10 14:05:00|303|300|304|303|304|303|302|300|0
1752156600000|2025-07-10 14:10:00|303|301|303|302|304|303|303|301|0
1752156900000|2025-07-10 14:15:00|304|303|304|303|304|303|303|302|0
1752157200000|2025-07-10 14:20:00|303|302|303|302|304|303|303|302|0
1752157500000|2025-07-10 14:25:00|302|301|303|302|303|302|300|299|0
1752157800000|2025-07-10 14:30:00|304|301|304|303|305|304|304|301|0
1752158100000|2025-07-10 14:35:00|305|301|304|303|305|303|303|301|0
1752158400000|2025-07-10 14:40:00|303|302|304|302|304|303|302|301|0
1752158700000|2025-07-10 14:45:00|303|303|304|303|304|303|303|302|0
1752159000000|2025-07-10 14:50:00|305|302|305|304|305|304|305|302|0
1752159300000|2025-07-10 14:55:00|304|303|305|304|305|304|304|303|0
1752159900000|2025-07-10 15:05:00|304|303|305|304|305|304|304|302|0
1752160200000|2025-07-10 15:10:00|304|303|304|303|305|304|304|303|0
1752160500000|2025-07-10 15:15:00|305|304|306|305|307|306|304|303|0
1752160800000|2025-07-10 15:20:00|307|306|308|307|308|307|307|305|0
1752161100000|2025-07-10 15:25:00|309|308|309|308|310|309|309|308|0
1752161400000|2025-07-10 15:30:00|308|307|308|307|310|309|308|306|0
1752161700000|2025-07-10 15:35:00|309|306|310|309|311|310|308|306|0
1752162000000|2025-07-10 15:40:00|309|308|311|310|311|310|309|308|0
1752162300000|2025-07-10 15:45:00|312|311|313|312|313|312|311|310|0
1752162600000|2025-07-10 15:50:00|312|311|313|312|313|312|312|311|0
1752162900000|2025-07-10 15:55:00|314|313|314|313|315|314|314|312|0
1752163200000|2025-07-10 16:00:00|313|312|315|314|315|314|313|312|0
1752163500000|2025-07-10 16:05:00|314|313|314|313|315|314|314|313|0
1752163800000|2025-07-10 16:10:00|315|314|315|314|315|314|315|313|0
1752164100000|2025-07-10 16:15:00|314|313|315|314|315|314|314|313|0
1752164400000|2025-07-10 16:20:00|317|316|319|318|319|318|317|316|0
1752164700000|2025-07-10 16:25:00|320|319|320|318|321|320|320|318|0
1752165000000|2025-07-10 16:30:00|321|319|323|322|323|322|321|318|0
1752165300000|2025-07-10 16:35:00|322|321|322|321|323|322|321|320|0
1752165600000|2025-07-10 16:40:00|321|320|321|320|322|320|320|319|0
1752165900000|2025-07-10 16:45:00|320|319|317|315|320|319|317|315|0
1752166200000|2025-07-10 16:50:00|316||316||317||316||0
1752166500000|2025-07-10 16:55:00|317|316|317|316|317|316|316|315|0
1752166800000|2025-07-10 17:00:00|318|315|319|317|319|317|318|315|0
1752167100000|2025-07-10 17:05:00|318|318|321|320|321|320|318|317|0
1752167400000|2025-07-10 17:10:00|320|319|322|321|322|321|320|319|0
1752167700000|2025-07-10 17:15:00|321|320|321|320|323|322|321|320|0
1752168000000|2025-07-10 17:20:00|322|321|321|320|322|321|321|320|0
1752168300000|2025-07-10 17:25:00|322|321|321|320|322|321|321|320|0
1752168600000|2025-07-10 17:30:00|322|321|322|321|322|321|322|320|0
1752168900000|2025-07-10 17:35:00|321|320|322|321|322|321|321|320|0
1752169200000|2025-07-10 17:40:00|321|320|322|321|322|321|321|320|0
1752169500000|2025-07-10 17:45:00|321|320|321|320|321|321|321|320|0
1752169800000|2025-07-10 17:50:00|323|319|323|322|323|322|323|319|0
1752170100000|2025-07-10 17:55:00|324|321|323|321|324|321|322|321|0
1752170400000|2025-07-10 18:00:00|322|320|322|321|323|322|321|320|0
1752170700000|2025-07-10 18:05:00|321|320|321|320|322|321|320|319|0
1752171000000|2025-07-10 18:10:00|320|319|320|319|321|320|319|318|0
1752171300000|2025-07-10 18:15:00|321|320|317|316|321|320|317|316|0
1752171600000|2025-07-10 18:20:00|318|317|318|316|318|317|316|315|0
1752171900000|2025-07-10 18:25:00|317|315|317|316|317|316|316|315|0
1752172200000|2025-07-10 18:30:00|316|315|316|315|317|316|316|315|0
1752172500000|2025-07-10 18:35:00|317|316|318|317|319|318|317|316|0
1752172800000|2025-07-10 18:40:00|317|316|317|316|317|317|317|316|0
1752173100000|2025-07-10 18:45:00|316|315|317|316|317|316|316|315|0
1752173400000|2025-07-10 18:50:00|318|317|318|317|318|317|317|317|0
1752173700000|2025-07-10 18:55:00|317|316|316|315|317|317|316|315|0
1752174000000|2025-07-10 19:00:00|317|316|318|317|318|317|317|316|0
1752174300000|2025-07-10 19:05:00|317|316|319|317|319|318|317|316|0
1752174600000|2025-07-10 19:10:00|318|318|318|317|319|318|318|317|0
1752174900000|2025-07-10 19:15:00|319||318||319||318||0
1752175200000|2025-07-10 19:20:00|317|316|318|317|318|317|317|316|0
1752175500000|2025-07-10 19:25:00|317|316|317|316|318|317|317|316|0
1752175800000|2025-07-10 19:30:00|318|317|317|316|318|317|317|316|0
1752176100000|2025-07-10 19:35:00|318|317|317|316|318|317|317|316|0
1752176400000|2025-07-10 19:40:00|316|315|316|315|317|316|316|315|0
1752176700000|2025-07-10 19:45:00|315|314|316|315|316|315|315|314|0
1752177000000|2025-07-10 19:50:00|315|314|317|316|317|316|315|314|9100
1752177300000|2025-07-10 19:55:00|316|315|318|316|318|317|316|315|10200
1752240600000|2025-07-11 13:30:00|335|333|330|328|336|333|329|327|46500
1752240900000|2025-07-11 13:35:00|329|327|330|329|332|330|328|326|45200
1752241200000|2025-07-11 13:40:00|331|330|332|330|335|334|330|329|58600
1752241500000|2025-07-11 13:45:00|331|331|332|331|333|331|329|328|25800
1752241800000|2025-07-11 13:50:00|331|330|331|330|333|331|330|329|34200
1752242100000|2025-07-11 13:55:00|330|329|331|330|331|330|330|329|24700
1752242400000|2025-07-11 14:00:00|332|331|332|331|333|332|331|330|24900
1752242700000|2025-07-11 14:05:00|333|330|328|327|333|330|328|327|14000
1752243000000|2025-07-11 14:10:00|327|326|332|331|332|331|327|326|16200
1752243300000|2025-07-11 14:15:00|331|330|331|329|334|333|330|328|21200
1752243600000|2025-07-11 14:20:00|330|328|330|329|332|330|329|328|4900
1752243900000|2025-07-11 14:25:00|331|328|330|329|331|330|330|328|3100
1752244200000|2025-07-11 14:30:00|329|328|330|329|330|329|329|328|8900
1752244500000|2025-07-11 14:35:00|329|328|330|329|330|329|329|328|2200
1752244800000|2025-07-11 14:40:00|329|328|326|325|329|329|326|325|14800
1752245100000|2025-07-11 14:45:00|325|324|328|326|328|326|325|324|26100
1752245400000|2025-07-11 14:50:00|327|325|325|323|328|326|324|323|16700
1752245700000|2025-07-11 14:55:00|326|324|325|324|328|326|325|323|1700
1752246000000|2025-07-11 15:00:00|326|323|325|324|327|326|325|323|9200
1752246300000|2025-07-11 15:05:00|326|325|325|323|326|325|324|323|6900
1752246600000|2025-07-11 15:10:00|324|324|324|323|326|325|324|322|17100
1752246900000|2025-07-11 15:15:00|325|324|326|325|326|325|325|323|8300
1752247200000|2025-07-11 15:20:00|325|324|325|324|326|324|325|323|7700
1752247500000|2025-07-11 15:25:00|324|323|323|322|324|323|323|322|3800
1752247800000|2025-07-11 15:30:00|324|321|323|322|324|322|322|321|2000
1752248100000|2025-07-11 15:35:00|324|323|325|323|325|324|323|322|6200
1752248400000|2025-07-11 15:40:00|324|324|325|324|325|324|324|323|2200
1752248700000|2025-07-11 15:45:00|324|323|322|321|324|323|322|321|17800
1752249000000|2025-07-11 15:50:00|320|320|318|317|321|320|317|316|18400
1752249300000|2025-07-11 15:55:00|317|316|319|318|319|318|317|316|6000
1752249600000|2025-07-11 16:00:00|320|317|319|318|320|318|318|317|5400
1752249900000|2025-07-11 16:05:00|318|317|318|317|319|317|318|316|5400
1752250200000|2025-07-11 16:10:00|319|318|318|317|319|318|318|316|10900
1752250500000|2025-07-11 16:15:00|319|318|317|316|319|318|317|316|14800
1752250800000|2025-07-11 16:20:00|318|317|320|318|320|318|317|316|5600
1752251100000|2025-07-11 16:25:00|319|319|319|318|320|319|319|318|1700
1752251400000|2025-07-11 16:30:00|320|319|320|319|320|319|320|318|800
1752251700000|2025-07-11 16:35:00|319|318|319|318|319|318|319|318|900
1752252000000|2025-07-11 16:40:00|320|317|319|318|320|318|318|317|1200
1752252300000|2025-07-11 16:45:00|318|317|319|318|319|318|318|317|1200
1752252600000|2025-07-11 16:50:00|||||||||4200
1752252900000|2025-07-11 16:55:00||317||318||318||317|3100
1752253200000|2025-07-11 17:00:00|318|317|319|318|319|318|318|317|5700
1752253500000|2025-07-11 17:05:00|320|319|320|319|320|319|319|319|10300
1752253800000|2025-07-11 17:10:00|319|318|319|318|320|319|319|318|7700
1752254100000|2025-07-11 17:15:00|320|319|319|318|320|319|319|318|4800
1752254400000|2025-07-11 17:20:00|318|317|318|317|318|317|318|317|700
1752254700000|2025-07-11 17:25:00|319||318||319||318||1800
1752255000000|2025-07-11 17:30:00|319||318||319||318||2100
1752255300000|2025-07-11 17:35:00|317|316|318|317|318|317|317|316|6800
1752255600000|2025-07-11 17:40:00|319|318|318|317|319|318|318|316|2500
1752255900000|2025-07-11 17:45:00|317|316|317|316|318|317|317|316|9300
1752256500000|2025-07-11 17:55:00|318||318||318||317||200
1752256800000|2025-07-11 18:00:00|317||317||317||317||0
1752257100000|2025-07-11 18:05:00|318|317|317|316|318|317|317|316|5500
1752257400000|2025-07-11 18:10:00|318|317|318|316|318|317|316|315|22200
1752257700000|2025-07-11 18:15:00|317||317||318||317||2200
1752258000000|2025-07-11 18:20:00|316|315|317|316|317|316|316|315|3000
1752258300000|2025-07-11 18:25:00|316|315|317|315|317|316|316|315|7200
1752258600000|2025-07-11 18:30:00|318|316|318|317|318|317|318|315|4300
1752258900000|2025-07-11 18:35:00|317|316|318|317|318|317|317|316|2500
1752259200000|2025-07-11 18:40:00|||||||||400
1752259500000|2025-07-11 18:45:00|||||||||900
1752259800000|2025-07-11 18:50:00|317|316|317|316|318|317|317|316|3500
1752260100000|2025-07-11 18:55:00|316|315|316|315|317|316|316|315|8300
1752260400000|2025-07-11 19:00:00|317|316|315|314|317|316|315|314|5100
1752260700000|2025-07-11 19:05:00|314|313|316|315|316|315|314|313|8300
1752261000000|2025-07-11 19:10:00|315|314|316|314|316|315|315|314|1400
1752261300000|2025-07-11 19:15:00|317|315|316|315|317|316|316|315|3200
1752261600000|2025-07-11 19:20:00|||||||||6900
1752261900000|2025-07-11 19:25:00|315|314|315|314|315|314|315|314|3000
1752262200000|2025-07-11 19:30:00|316|315|315|314|316|315|314|313|6400
1752262500000|2025-07-11 19:35:00|314|313|314|313|315|313|314|313|800
1752262800000|2025-07-11 19:40:00|315|314|315|314|316|315|315|314|6600
1752263100000|2025-07-11 19:45:00|||||||||2600
1752263400000|2025-07-11 19:50:00|316|315|316|315|317|316|316|315|4200
1752263700000|2025-07-11 19:55:00|317|316|317|313|317|316|316|313|12600
1752499800000|2025-07-14 13:30:00|323|322|334|332|336|334|321|319|96800
1752500100000|2025-07-14 13:35:00|333|331|342|341|343|341|330|328|50000
1752500400000|2025-07-14 13:40:00|341|340|337|336|343|342|334|333|69100
1752500700000|2025-07-14 13:45:00|336|335|334|332|339|337|333|332|19400
1752501000000|2025-07-14 13:50:00|333|333|333|332|334|333|331|330|11500
1752501300000|2025-07-14 13:55:00|332|331|329|328|333|332|328|327|31200
1752501600000|2025-07-14 14:00:00|330|329|329|328|330|329|328|327|20300
1752501900000|2025-07-14 14:05:00|330|329|331|330|332|330|329|329|11600
1752502200000|2025-07-14 14:10:00|330|329|329|328|331|329|328|327|10000
1752502500000|2025-07-14 14:15:00|330|327|329|328|330|329|329|327|1600
1752502800000|2025-07-14 14:20:00|328|327|327|326|329|327|327|326|11800
1752503100000|2025-07-14 14:25:00|328|325|325|324|328|325|325|323|15100
1752503400000|2025-07-14 14:30:00|324|323|320|319|324|324|320|319|23600
1752503700000|2025-07-14 14:35:00|321|320|321|319|322|321|320|319|4400
1752504000000|2025-07-14 14:40:00|320|320|321|319|321|320|320|319|17600
1752504300000|2025-07-14 14:45:00|322|320|321|320|322|321|321|319|7700
1752504600000|2025-07-14 14:50:00|322|321|322|321|322|321|321|320|1800
1752504900000|2025-07-14 14:55:00|||||||||11400
1752505200000|2025-07-14 15:00:00|321|320|320|319|321|320|320|319|10900
1752505500000|2025-07-14 15:05:00|319|318|317|316|319|318|316|315|13800
1752505800000|2025-07-14 15:10:00|316|315|317|316|318|317|316|315|11800
1752506100000|2025-07-14 15:15:00|316|315|317|316|318|316|315|314|29500
1752506400000|2025-07-14 15:20:00|316|315|316|315|317|316|316|315|2400
1752506700000|2025-07-14 15:25:00|317|316|316|315|317|316|315|314|5800
1752507000000|2025-07-14 15:30:00|315|314|315|314|316|315|315|314|5800
1752507300000|2025-07-14 15:35:00|316|315|315|314|316|315|315|314|17000
1752507600000|2025-07-14 15:40:00|316|315|316|315|317|316|315|314|47700
1752507900000|2025-07-14 15:45:00|317|316|317|316|317|316|316|315|13100
1752508200000|2025-07-14 15:50:00|316|315|315|314|317|316|315|314|20100
1752508500000|2025-07-14 15:55:00|316|315|316|315|316|315|315|314|8000
1752508800000|2025-07-14 16:00:00|317|316|315|314|317|316|315|314|1400
1752509100000|2025-07-14 16:05:00|316|315|316|315|316|315|315|314|5600
1752509400000|2025-07-14 16:10:00|315|314|315|314|315|314|315|314|10100
1752509700000|2025-07-14 16:15:00|||||||||900
1752510000000|2025-07-14 16:20:00|316|315|317|316|317|316|316|314|3600
1752510300000|2025-07-14 16:25:00|316|315|317|315|317|316|316|315|18500
1752510600000|2025-07-14 16:30:00|316|316|316|315|317|316|316|315|1900
1752510900000|2025-07-14 16:35:00|315|314|314|313|316|315|314|313|26300
1752511200000|2025-07-14 16:40:00|315||314||315||314||2300
1752511500000|2025-07-14 16:45:00|315|314|315|314|315|314|315|313|3500
1752511800000|2025-07-14 16:50:00|314|313|316|315|316|315|314|313|5200
1752512100000|2025-07-14 16:55:00|315|314|316|315|316|315|315|314|34100
1752512400000|2025-07-14 17:00:00|317|316|317|316|318|317|316|315|6100
1752512700000|2025-07-14 17:05:00|316|315|316|315|316|315|316|315|11100
1752513000000|2025-07-14 17:10:00|315|314|316|315|316|315|315|314|18800
1752513300000|2025-07-14 17:15:00|315|314|314|313|316|315|314|313|5600
1752513600000|2025-07-14 17:20:00|313|312|314|313|314|313|313|312|8800
1752513900000|2025-07-14 17:25:00|313|312|314|313|314|313|313|312|10400
1752514200000|2025-07-14 17:30:00|313|312|314|313|315|314|313|312|8700
1752514500000|2025-07-14 17:35:00|315|314|315|314|315|314|315|314|100
1752514800000|2025-07-14 17:40:00|314|313|314|313|314|313|314|313|4100
1752515100000|2025-07-14 17:45:00|315||314||315||314||3900
1752515400000|2025-07-14 17:50:00|313|312|313|312|314|313|313|312|23900
1752515700000|2025-07-14 17:55:00|314|313|313|312|314|313|313|312|23600
1752516000000|2025-07-14 18:00:00|314|313|315|314|315|314|313|313|500
1752516300000|2025-07-14 18:05:00|316|315|316|315|316|315|315|314|500
1752516600000|2025-07-14 18:10:00|317|316|316|315|317|316|316|315|12300
1752516900000|2025-07-14 18:15:00|317|316|316|315|317|316|316|315|5100
1752517200000|2025-07-14 18:20:00|||||||||5000
1752517500000|2025-07-14 18:25:00|317|316|317|316|317|316|317|316|50800
1752517800000|2025-07-14 18:30:00|318||317||318||317||1200
1752518100000|2025-07-14 18:35:00|316|315|316|315|316|316|316|315|400
1752518400000|2025-07-14 18:40:00|317|316|316|315|317|316|316|315|4600
1752518700000|2025-07-14 18:45:00|||||||||1000
1752519000000|2025-07-14 18:50:00|317|316|316|315|317|316|316|315|3800
1752519300000|2025-07-14 18:55:00|315|314|317|315|317|316|315|314|400
1752519600000|2025-07-14 19:00:00||316||316||316||315|1400
1752519900000|2025-07-14 19:05:00|318|317|317|316|318|317|317|316|4400
1752520200000|2025-07-14 19:10:00|||||||||300
1752520500000|2025-07-14 19:15:00|316|315|317|315|317|316|316|315|2900
1752520800000|2025-07-14 19:20:00|318|316|317|316|318|317|317|315|800
1752521100000|2025-07-14 19:25:00|318|317|317|316|318|317|317|316|5500
1752521400000|2025-07-14 19:30:00|316|315|317|316|317|316|316|315|2000
1752522000000|2025-07-14 19:40:00|316|315|316|314|316|315|315|314|6900
1752522300000|2025-07-14 19:45:00|315|315|315|314|316|315|315|314|3000
1752522600000|2025-07-14 19:50:00|316|315|316|315|316|315|316|315|24200
1752522900000|2025-07-14 19:55:00|||||||||13300
1752586200000|2025-07-15 13:30:00|313|310|303|302|313|310|303|301|22500
1752586500000|2025-07-15 13:35:00|302|301|303|302|304|303|302|301|30300
1752586800000|2025-07-15 13:40:00|304|303|304|303|305|304|303|302|22400
1752587100000|2025-07-15 13:45:00|305|304|305|303|305|304|304|303|5200
1752587400000|2025-07-15 13:50:00|304|304|304|303|305|304|304|303|14600
1752587700000|2025-07-15 13:55:00|305|304|303|301|305|304|303|301|10600
1752588000000|2025-07-15 14:00:00|302|302|304|303|305|304|302|302|5100
1752588300000|2025-07-15 14:05:00|305|304|305|304|305|304|304|303|4000
1752588600000|2025-07-15 14:10:00|306|305|306|304|306|305|306|304|6200
1752588900000|2025-07-15 14:15:00|305|305|306|305|306|305|304|303|2800
1752589200000|2025-07-15 14:20:00|305|304|305|303|306|305|304|303|2100
1752589500000|2025-07-15 14:25:00|304|302|303|302|304|302|303|302|22800
1752589800000|2025-07-15 14:30:00|302|301|302|301|303|302|302|301|2100
1752590100000|2025-07-15 14:35:00|303|302|301|300|303|302|301|300|1800
1752590400000|2025-07-15 14:40:00|302|299|301|300|302|300|300|299|30800
1752591000000|2025-07-15 14:50:00|302|301|299|298|302|301|299|298|32700
1752591300000|2025-07-15 14:55:00|298|297|298|297|299|298|298|297|59200
1752591600000|2025-07-15 15:00:00|299|298|299|298|300|299|299|298|3800
1752591900000|2025-07-15 15:05:00|298|297|298|297|299|298|298|297|8300
1752592200000|2025-07-15 15:10:00|297|296|297|296|297|296|297|296|3200
1752592500000|2025-07-15 15:15:00|298|297|298|297|298|297|298|297|1600
1752592800000|2025-07-15 15:20:00|297|296|297|296|297|296|297|296|8200
1752593100000|2025-07-15 15:25:00|296|295|297|296|297|296|296|295|11500
1752593400000|2025-07-15 15:30:00|298|297|298|297|298|297|297|296|4200
1752593700000|2025-07-15 15:35:00|||||||||5500
1752594000000|2025-07-15 15:40:00|299|298|300|299|300|299|299|298|13000
1752594300000|2025-07-15 15:45:00|299|298|301|300|301|300|299|298|6900
1752594600000|2025-07-15 15:50:00|300|299|300|299|301|299|300|299|8600
1752594900000|2025-07-15 15:55:00|301|300|301|300|301|300|300|300|100
1752595200000|2025-07-15 16:00:00|300|299|300|299|300|299|300|299|8100
1752595500000|2025-07-15 16:05:00|301|300|301|300|301|300|300|299|6400
1752595800000|2025-07-15 16:10:00|300|299|301|300|301|300|300|299|2400
1752596100000|2025-07-15 16:15:00|300|299|300|299|301|300|300|299|3300
1752596400000|2025-07-15 16:20:00|301|300|301|300|301|300|300|299|1300
1752596700000|2025-07-15 16:25:00|302||301||302||301||4100
1752597000000|2025-07-15 16:30:00|||||||||5300
1752597300000|2025-07-15 16:35:00|300|299|300|299|300|299|300|299|2000
1752597600000|2025-07-15 16:40:00|301|300|301|300|301|300|300|299|2200
1752597900000|2025-07-15 16:45:00|302||301||302||301||1100
1752598200000|2025-07-15 16:50:00|302|301|301|300|302|301|301|300|7600
1752598500000|2025-07-15 16:55:00|300|299|299|298|300|299|298|297|6100
1752598800000|2025-07-15 17:00:00|300|299|301|300|301|300|300|298|2700
1752599100000|2025-07-15 17:05:00|302|301|301|300|302|301|301|300|2600
1752599400000|2025-07-15 17:10:00|300|299|300|299|300|299|300|299|200
1752599700000|2025-07-15 17:15:00|||||||||300
1752600000000|2025-07-15 17:20:00|301|300|301|300|301|300|301|299|500
1752600300000|2025-07-15 17:25:00|302|301|302|301|302|301|302|300|1000
1752600600000|2025-07-15 17:30:00|301|300|301|300|301|300|301|300|1900
1752600900000|2025-07-15 17:35:00|302|301|301|300|302|301|301|300|6400
1752601200000|2025-07-15 17:40:00|300|299|301|300|301|300|300|299|9600
1752601500000|2025-07-15 17:45:00|300|299|300|299|301|300|300|299|800
1752601800000|2025-07-15 17:50:00|299|298|299|298|299|298|299|298|2000
1752602100000|2025-07-15 17:55:00|300|299|301|300|301|300|300|299|8100
1752602400000|2025-07-15 18:00:00|||||||||4900
1752602700000|2025-07-15 18:05:00|||||||||1700
1752603000000|2025-07-15 18:10:00|||||||||1300
1752603300000|2025-07-15 18:15:00|||||||||21100
1752603600000|2025-07-15 18:20:00|||||||||9300
1752603900000|2025-07-15 18:25:00|300|299|300|298|300|299|300|298|28200
1752604200000|2025-07-15 18:30:00|299|297|298|297|299|297|298|297|8900
1752604500000|2025-07-15 18:35:00|299|296|294|293|299|296|293|292|25300
1752604800000|2025-07-15 18:40:00|295|294|294|293|295|294|293|292|34300
1752605100000|2025-07-15 18:45:00|295|294|295|294|297|295|294|294|23800
1752605400000|2025-07-15 18:50:00|296|295|296|295|296|295|295|294|3900
1752605700000|2025-07-15 18:55:00|295|294|295|294|295|294|294|293|15600
1752606000000|2025-07-15 19:00:00|296|295|296|295|296|295|296|295|2300
1752606300000|2025-07-15 19:05:00|295|294|297|296|297|296|295|294|900
1752606600000|2025-07-15 19:10:00|||||||||4600
1752606900000|2025-07-15 19:15:00|296|295|297|296|297|296|296|295|2900
1752607200000|2025-07-15 19:20:00|296|295|297|296|297|296|296|295|3800
1752607500000|2025-07-15 19:25:00|||||||||5300
1752607800000|2025-07-15 19:30:00|298|297|297|296|298|297|297|296|2300
1752608100000|2025-07-15 19:35:00|298|297|297|296|298|297|297|296|3700
1752608400000|2025-07-15 19:40:00|||||||||300
1752608700000|2025-07-15 19:45:00|298||297||298||297||2300
1752609000000|2025-07-15 19:50:00|296|295|297|296|297|296|296|295|8900
1752609300000|2025-07-15 19:55:00|||||||||10900
1752586200000|2025-07-15 13:30:00|313|310|303|302|313|310|303|301|22500
1752586500000|2025-07-15 13:35:00|302|301|303|302|304|303|302|301|30300
1752586800000|2025-07-15 13:40:00|304|303|304|303|305|304|303|302|22400
1752587100000|2025-07-15 13:45:00|305|304|305|303|305|304|304|303|5200
1752587400000|2025-07-15 13:50:00|304|304|304|303|305|304|304|303|14600
1752587700000|2025-07-15 13:55:00|305|304|303|301|305|304|303|301|10600
1752588000000|2025-07-15 14:00:00|302|302|304|303|305|304|302|302|5100
1752588300000|2025-07-15 14:05:00|305|304|305|304|305|304|304|303|4000
1752588600000|2025-07-15 14:10:00|306|305|306|304|306|305|306|304|6200
1752588900000|2025-07-15 14:15:00|305|305|306|305|306|305|304|303|2800
1752589200000|2025-07-15 14:20:00|305|304|305|303|306|305|304|303|2100
1752589500000|2025-07-15 14:25:00|304|302|303|302|304|302|303|302|22800
1752589800000|2025-07-15 14:30:00|302|301|302|301|303|302|302|301|2100
1752590100000|2025-07-15 14:35:00|303|302|301|300|303|302|301|300|1800
1752590400000|2025-07-15 14:40:00|302|299|301|300|302|300|300|299|30800
1752591000000|2025-07-15 14:50:00|302|301|299|298|302|301|299|298|32700
1752591300000|2025-07-15 14:55:00|298|297|298|297|299|298|298|297|59200
1752591600000|2025-07-15 15:00:00|299|298|299|298|300|299|299|298|3800
1752591900000|2025-07-15 15:05:00|298|297|298|297|299|298|298|297|8300
1752592200000|2025-07-15 15:10:00|297|296|297|296|297|296|297|296|3200
1752592500000|2025-07-15 15:15:00|298|297|298|297|298|297|298|297|1600
1752592800000|2025-07-15 15:20:00|297|296|297|296|297|296|297|296|8200
1752593100000|2025-07-15 15:25:00|296|295|297|296|297|296|296|295|11500
1752593400000|2025-07-15 15:30:00|298|297|298|297|298|297|297|296|4200
1752593700000|2025-07-15 15:35:00|||||||||5500
1752594000000|2025-07-15 15:40:00|299|298|300|299|300|299|299|298|13000
1752594300000|2025-07-15 15:45:00|299|298|301|300|301|300|299|298|6900
1752594600000|2025-07-15 15:50:00|300|299|300|299|301|299|300|299|8600
1752594900000|2025-07-15 15:55:00|301|300|301|300|301|300|300|300|100
1752595200000|2025-07-15 16:00:00|300|299|300|299|300|299|300|299|8100
1752595500000|2025-07-15 16:05:00|301|300|301|300|301|300|300|299|6400
1752595800000|2025-07-15 16:10:00|300|299|301|300|301|300|300|299|2400
1752596100000|2025-07-15 16:15:00|300|299|300|299|301|300|300|299|3300
1752596400000|2025-07-15 16:20:00|301|300|301|300|301|300|300|299|1300
1752596700000|2025-07-15 16:25:00|302||301||302||301||4100
1752597000000|2025-07-15 16:30:00|||||||||5300
1752597300000|2025-07-15 16:35:00|300|299|300|299|300|299|300|299|2000
1752597600000|2025-07-15 16:40:00|301|300|301|300|301|300|300|299|2200
1752597900000|2025-07-15 16:45:00|302||301||302||301||1100
1752598200000|2025-07-15 16:50:00|302|301|301|300|302|301|301|300|7600
1752598500000|2025-07-15 16:55:00|300|299|299|298|300|299|298|297|6100
1752598800000|2025-07-15 17:00:00|300|299|301|300|301|300|300|298|2700
1752599100000|2025-07-15 17:05:00|302|301|301|300|302|301|301|300|2600
1752599400000|2025-07-15 17:10:00|300|299|300|299|300|299|300|299|200
1752599700000|2025-07-15 17:15:00|||||||||300
1752600000000|2025-07-15 17:20:00|301|300|301|300|301|300|301|299|500
1752600300000|2025-07-15 17:25:00|302|301|302|301|302|301|302|300|1000
1752600600000|2025-07-15 17:30:00|301|300|301|300|301|300|301|300|1900
1752600900000|2025-07-15 17:35:00|302|301|301|300|302|301|301|300|6400
1752601200000|2025-07-15 17:40:00|300|299|301|300|301|300|300|299|9600
1752601500000|2025-07-15 17:45:00|300|299|300|299|301|300|300|299|800
1752601800000|2025-07-15 17:50:00|299|298|299|298|299|298|299|298|2000
1752602100000|2025-07-15 17:55:00|300|299|301|300|301|300|300|299|8100
1752602400000|2025-07-15 18:00:00|||||||||4900
1752602700000|2025-07-15 18:05:00|||||||||1700
1752603000000|2025-07-15 18:10:00|||||||||1300
1752603300000|2025-07-15 18:15:00|||||||||21100
1752603600000|2025-07-15 18:20:00|||||||||9300
1752603900000|2025-07-15 18:25:00|300|299|300|298|300|299|300|298|28200
1752604200000|2025-07-15 18:30:00|299|297|298|297|299|297|298|297|8900
1752604500000|2025-07-15 18:35:00|299|296|294|293|299|296|293|292|25300
1752604800000|2025-07-15 18:40:00|295|294|294|293|295|294|293|292|34300
1752605100000|2025-07-15 18:45:00|295|294|295|294|297|295|294|294|23800
1752605400000|2025-07-15 18:50:00|296|295|296|295|296|295|295|294|3900
1752605700000|2025-07-15 18:55:00|295|294|295|294|295|294|294|293|15600
1752606000000|2025-07-15 19:00:00|296|295|296|295|296|295|296|295|2300
1752606300000|2025-07-15 19:05:00|295|294|297|296|297|296|295|294|900
1752606600000|2025-07-15 19:10:00|||||||||4600
1752606900000|2025-07-15 19:15:00|296|295|297|296|297|296|296|295|2900
1752607200000|2025-07-15 19:20:00|296|295|297|296|297|296|296|295|3800
1752607500000|2025-07-15 19:25:00|||||||||5300
1752607800000|2025-07-15 19:30:00|298|297|297|296|298|297|297|296|2300
1752608100000|2025-07-15 19:35:00|298|297|297|296|298|297|297|296|3700
1752608400000|2025-07-15 19:40:00|||||||||300
1752608700000|2025-07-15 19:45:00|298||297||298||297||2300
1752609000000|2025-07-15 19:50:00|296|295|297|296|297|296|296|295|8900
1752609300000|2025-07-15 19:55:00|||||||||10900
1752672600000|2025-07-16 13:30:00|305|302|306|304|308|306|300|298|40000
1752672900000|2025-07-16 13:35:00|307|305|304|302|307|306|303|301|2900
1752673200000|2025-07-16 13:40:00|303|303|302|301|305|303|302|301|2900
1752673500000|2025-07-16 13:45:00|303|302|302|301|303|302|302|301|8600
1752673800000|2025-07-16 13:50:00|303|300|302|300|303|301|300|299|37500
1752674100000|2025-07-16 13:55:00|301|301|301|300|302|301|301|300|500
1752674400000|2025-07-16 14:00:00|302|301|304|303|304|303|301|300|9300
1752674700000|2025-07-16 14:05:00|303|302|305|304|305|304|303|302|7300
1752675000000|2025-07-16 14:10:00|304|303|304|303|305|304|304|303|14500
1752675300000|2025-07-16 14:15:00|305|304|308|307|308|307|305|304|22600
1752675600000|2025-07-16 14:20:00|307|306|307|306|308|307|306|305|13400
1752675900000|2025-07-16 14:25:00|306|305|305|303|307|306|305|303|6400
1752676200000|2025-07-16 14:30:00|304|304|305|303|305|304|303|302|2600
1752676500000|2025-07-16 14:35:00|304|302|304|302|305|304|303|302|3600
1752676800000|2025-07-16 14:40:00|305|303|305|304|305|304|305|303|3700
1752677100000|2025-07-16 14:45:00|306|305|305|304|306|305|304|303|10500
1752677400000|2025-07-16 14:50:00|304|303|304|303|305|304|303|302|4700
1752677700000|2025-07-16 14:55:00|303|302|305|304|305|304|303|302|18800
1752678000000|2025-07-16 15:00:00|304|303|305|304|305|304|304|303|9200
1752678300000|2025-07-16 15:05:00|||||||||6300
1752678600000|2025-07-16 15:10:00|304|303|303|302|304|303|303|302|7300
1752678900000|2025-07-16 15:15:00|302|301|301|300|302|301|301|300|10400
1752679200000|2025-07-16 15:20:00|302|301|301|300|302|301|299|298|12900
1752679500000|2025-07-16 15:25:00|302|301|302|301|303|301|301|300|6700
1752679800000|2025-07-16 15:30:00|301|300|300|298|302|301|299|298|10800
1752680100000|2025-07-16 15:35:00|299|299|298|296|300|299|296|295|21200
1752680400000|2025-07-16 15:40:00|297|297|301|300|302|300|297|297|18000
1752680700000|2025-07-16 15:45:00|302|301|301|300|302|301|300|299|3800
1752681000000|2025-07-16 15:50:00|300|299|298|297|300|299|298|297|8800
1752681300000|2025-07-16 15:55:00|299|298|299|298|300|298|298|297|2400
1752681600000|2025-07-16 16:00:00|300|299|300|299|300|299|299|298|5900
1752681900000|2025-07-16 16:05:00|301||300||301||300||800
1752682200000|2025-07-16 16:10:00|301|300|300|299|301|300|299|298|7600
1752682500000|2025-07-16 16:15:00|||||||||900
1752682800000|2025-07-16 16:20:00|299|298|299|298|299|298|299|298|13900
1752683100000|2025-07-16 16:25:00|||||||||300
1752683400000|2025-07-16 16:30:00|298|297|298|297|298|297|298|297|15900
1752683700000|2025-07-16 16:35:00|||||||||1000
1752684000000|2025-07-16 16:40:00|299||298||299||298||7600
1752684300000|2025-07-16 16:45:00|||||||||8100
1752684600000|2025-07-16 16:50:00|297|296|298|297|298|297|297|296|3600
1752684900000|2025-07-16 16:55:00|299|298|298|297|299|298|298|297|9900
1752685200000|2025-07-16 17:00:00|299|298|298|297|299|298|298|297|42300
1752685500000|2025-07-16 17:05:00|299|298|299|298|299|298|299|298|4500
1752685800000|2025-07-16 17:10:00|298|297|299|298|299|298|298|297|200
1752686100000|2025-07-16 17:15:00|298|297|299|298|299|298|298|297|8500
1752686400000|2025-07-16 17:20:00|298|297|299|298|299|298|298|297|4600
1752686700000|2025-07-16 17:25:00|298|297|298|297|299|298|298|297|6600
1752687000000|2025-07-16 17:30:00|299|298|298|297|299|298|298|297|24200
1752687300000|2025-07-16 17:35:00|299||298||299||298||1400
1752687600000|2025-07-16 17:40:00|||||||||9500
1752687900000|2025-07-16 17:45:00|297|296|298|297|298|297|297|296|5500
1752688200000|2025-07-16 17:50:00|299|296|299|297|299|297|299|296|1000
1752688500000|2025-07-16 17:55:00|298|298|299|297|299|298|298|297|100
1752688800000|2025-07-16 18:00:00|300|298|300|299|300|299|299|297|5600
1752689100000|2025-07-16 18:05:00|301|298|301|300|302|301|301|298|2200
1752689400000|2025-07-16 18:10:00|300|299|300|299|300|299|300|299|1000
1752689700000|2025-07-16 18:15:00|299|298|299|298|299|298|299|298|900
1752690000000|2025-07-16 18:20:00|300|299|300|299|300|299|299|299|3100
1752690300000|2025-07-16 18:25:00|||||||||3300
1752690600000|2025-07-16 18:30:00|301||300||301||300||400
1752690900000|2025-07-16 18:35:00|299|298|298|297|299|298|298|297|7200
1752691200000|2025-07-16 18:40:00|299|298|299|298|299|298|298|298|500
1752691500000|2025-07-16 18:45:00|298|297|299|298|299|298|298|297|5000
1752691800000|2025-07-16 18:50:00|||||||||2500
1752692100000|2025-07-16 18:55:00|||||||||1100
1752692400000|2025-07-16 19:00:00|298|297|299|298|299|298|298|297|8500
1752692700000|2025-07-16 19:05:00|298|297|299|297|299|298|298|297|6900
1752693000000|2025-07-16 19:10:00|298||298||299||298||5200
1752693300000|2025-07-16 19:15:00|299|298|299|297|299|298|298|297|4200
1752693600000|2025-07-16 19:20:00|298|298|299|298|299|298|298|298|9100
1752693900000|2025-07-16 19:25:00|300||299||300||299||500
1752694200000|2025-07-16 19:30:00|300|299|300|299|301|299|300|299|4900
1752694500000|2025-07-16 19:35:00|301|300|300|299|301|300|300|299|7500
1752694800000|2025-07-16 19:40:00|301|300|301|300|301|300|301|300|11800
1752695100000|2025-07-16 19:45:00|||||||||2700
1752695400000|2025-07-16 19:50:00|302|301|301|300|302|301|301|300|41900
1752695700000|2025-07-16 19:55:00|300|299|302|300|302|300|300|299|23000
1752759000000|2025-07-17 13:30:00|300|299|303|301|303|301|298|296|12700
1752759300000|2025-07-17 13:35:00|302|302|305|303|308|307|302|301|21600
1752759600000|2025-07-17 13:40:00|304|302|302|301|305|303|302|301|5600
1752759900000|2025-07-17 13:45:00|303|302|301|300|303|302|300|299|16200
1752760200000|2025-07-17 13:50:00|300|299|300|299|303|301|300|299|5600
1752760500000|2025-07-17 13:55:00|299|298|300|299|300|299|299|298|7700
1752760800000|2025-07-17 14:00:00|301||300||301||300||4500
1752761100000|2025-07-17 14:05:00|301|300|300|299|301|300|300|299|4100
1752761400000|2025-07-17 14:10:00|301|300|301|300|301|300|300|299|7000
1752761700000|2025-07-17 14:15:00|302|299|301|300|302|301|301|299|7500
1752762000000|2025-07-17 14:20:00|300|299|301|300|301|300|300|299|3200
1752762300000|2025-07-17 14:25:00|302|299|301|300|302|300|301|299|1800
1752762600000|2025-07-17 14:30:00|302|301|303|302|303|302|301|300|7800
1752762900000|2025-07-17 14:35:00|304|303|304|303|304|303|303|302|5300
1752763200000|2025-07-17 14:40:00|303|302|303|301|304|303|302|301|7400
1752763500000|2025-07-17 14:45:00||302||302||302||301|1900
1752763800000|2025-07-17 14:50:00|302|301|304|303|304|303|302|301|3500
1752764100000|2025-07-17 14:55:00|303|302|303|302|304|303|303|302|2900
1752764400000|2025-07-17 15:00:00|304|303|302|301|304|303|302|301|13400
1752764700000|2025-07-17 15:05:00|303|300|301|300|303|300|301|300|16600
1752765000000|2025-07-17 15:10:00|302|301|301|300|302|301|301|300|2700
1752765300000|2025-07-17 15:15:00|302|301|303|302|303|302|301|301|8400
1752765600000|2025-07-17 15:20:00||301||302||302||301|2800
1752765900000|2025-07-17 15:25:00|||||||||10200
1752766200000|2025-07-17 15:30:00|304|303|306|305|306|305|304|303|8300
1752766500000|2025-07-17 15:35:00|305|304|305|304|305|305|305|304|9100
1752766800000|2025-07-17 15:40:00|306|305|305|304|306|305|305|304|40400
1752767100000|2025-07-17 15:45:00|304|303|302|301|305|303|302|301|29400
1752767400000|2025-07-17 15:50:00|303|302|304|303|305|303|303|302|8100
1752767700000|2025-07-17 15:55:00|305|304|305|304|305|304|305|303|500
1752768000000|2025-07-17 16:00:00|304|303|303|302|305|304|303|302|1600
1752768300000|2025-07-17 16:05:00|304|303|303|302|304|303|303|302|2700
1752768600000|2025-07-17 16:10:00|302|301|303|302|303|302|302|301|1500
1752768900000|2025-07-17 16:15:00|302|301|302|301|302|301|302|301|10600
1752769200000|2025-07-17 16:20:00|303|302|303|301|303|302|302|301|1500
1752769500000|2025-07-17 16:25:00|302||302||303||302||0
1752769800000|2025-07-17 16:30:00|301|300|301|300|302|301|301|300|3300
1752770100000|2025-07-17 16:35:00|302|301|300|299|302|301|300|299|7400
1752770400000|2025-07-17 16:40:00|301|300|301|300|302|301|300|300|21400
1752770700000|2025-07-17 16:45:00|302|299|300|299|302|299|300|299|5000
1752771000000|2025-07-17 16:50:00|301|300|301|300|301|300|300|299|300
1752771300000|2025-07-17 16:55:00|300|299|300|299|301|299|300|299|3800
1752771600000|2025-07-17 17:00:00|301|300|301|300|301|300|300|299|0
1752771900000|2025-07-17 17:05:00|300|299|302|301|302|301|300|299|1800
1752772200000|2025-07-17 17:10:00|303||302||303||302||1600
1752772500000|2025-07-17 17:15:00|303|302|303|302|303|302|303|301|3000
1752772800000|2025-07-17 17:20:00|302|301|302|301|303|301|302|301|400
1752773100000|2025-07-17 17:25:00|301|300|301|300|302|301|300|299|10400
1752773400000|2025-07-17 17:30:00|302|301|302|300|302|301|301|300|3100
1752773700000|2025-07-17 17:35:00|301|301|301|300|302|301|301|300|400
1752774000000|2025-07-17 17:40:00|302|301|301|300|302|301|301|300|800
1752774300000|2025-07-17 17:45:00|300|299|302|301|302|301|300|299|1100
1752774600000|2025-07-17 17:50:00|303|302|303|302|303|302|303|301|1000
1752774900000|2025-07-17 17:55:00|304|303|304|303|305|304|304|303|19800
1752775200000|2025-07-17 18:00:00|303|302|304|302|304|303|303|302|2400
1752775500000|2025-07-17 18:05:00|305|303|304|303|305|304|304|302|4600
1752775800000|2025-07-17 18:10:00|303|302|303|302|303|303|303|302|500
1752776100000|2025-07-17 18:15:00|304|303|305|304|305|304|303|302|200
1752776400000|2025-07-17 18:20:00|306|305|305|304|306|305|305|304|9900
1752776700000|2025-07-17 18:25:00|304|303|305|303|305|303|304|303|3400
1752777000000|2025-07-17 18:30:00|304||304||304||304||0
1752777300000|2025-07-17 18:35:00|305|304|305|303|305|304|305|303|100
1752777600000|2025-07-17 18:40:00|304|304|305|304|305|304|304|303|3500
1752777900000|2025-07-17 18:45:00|304|303|304|303|305|304|304|303|18600
1752778200000|2025-07-17 18:50:00|305|304|304|303|305|304|304|303|3400
1752778500000|2025-07-17 18:55:00|305|304|304|303|305|304|304|303|5600
1752778800000|2025-07-17 19:00:00|305|304|305|304|305|304|305|304|1600
1752779100000|2025-07-17 19:05:00|306|305|306|305|306|305|306|305|6200
1752779400000|2025-07-17 19:10:00|307|306|306|305|307|306|306|305|4100
1752779700000|2025-07-17 19:15:00|||||||||5400
1752780000000|2025-07-17 19:20:00|||||||||6800
1752780300000|2025-07-17 19:25:00|307||306||307||306||0
1752780600000|2025-07-17 19:30:00|305|304|304|303|305|304|304|303|7500
1752780900000|2025-07-17 19:35:00|||||||||1300
1752781200000|2025-07-17 19:40:00|||||||||100
1752781500000|2025-07-17 19:45:00|305|304|305|304|305|304|305|304|7700
1752781800000|2025-07-17 19:50:00|304|303|304|303|304|303|304|303|1700
1752782100000|2025-07-17 19:55:00|305|304|305|303|305|304|305|303|8400
1752845400000|2025-07-18 13:30:00|308|304|315|312|318|316|305|303|42400
1752845700000|2025-07-18 13:35:00|314|313|320|318|320|319|313|311|50300
1752846000000|2025-07-18 13:40:00|319|319|316|315|319|319|315|314|34200
1752846300000|2025-07-18 13:45:00|317|314|316|315|320|319|315|314|15800
1752846600000|2025-07-18 13:50:00|315|314|316|315|317|316|315|314|7800
1752846900000|2025-07-18 13:55:00|315|314|319|317|319|318|315|314|20200
1752847200000|2025-07-18 14:00:00|320|318|319|318|322|321|319|317|18500
1752847500000|2025-07-18 14:05:00|318|317|318|316|319|318|317|316|14800
1752847800000|2025-07-18 14:10:00|317|317|318|317|319|318|317|317|14100
1752848100000|2025-07-18 14:15:00|317|316|317|315|318|317|315|314|19600
1752848400000|2025-07-18 14:20:00|316|316|314|313|317|316|314|313|9600
1752848700000|2025-07-18 14:25:00|313|312|313|312|315|313|312|310|21400
1752849000000|2025-07-18 14:30:00|314|313|316|315|316|315|314|313|9900
1752849300000|2025-07-18 14:35:00|315|314|314|312|316|315|313|312|12300
1752849600000|2025-07-18 14:40:00|313|311|313|312|313|312|311|310|2300
1752849900000|2025-07-18 14:45:00|314|313|314|312|314|313|313|312|3200
1752850200000|2025-07-18 14:50:00|313|313|313|312|313|313|312|311|10100
1752850500000|2025-07-18 14:55:00|312|311|312|311|313|312|311|310|5600
1752850800000|2025-07-18 15:00:00|311|310|310|309|312|310|309|308|13100
1752851100000|2025-07-18 15:05:00|311|308|310|309|311|309|309|308|9500
1752851400000|2025-07-18 15:10:00|309|308|310|309|310|309|309|308|4100
1752851700000|2025-07-18 15:15:00|311|310|310|309|312|311|310|309|4100
1752852000000|2025-07-18 15:20:00|311|308|309|307|311|308|308|307|6800
1752852300000|2025-07-18 15:25:00|308|308|309|308|309|308|308|307|3200
1752852600000|2025-07-18 15:30:00|308|307|310|309|310|309|308|307|2300
1752852900000|2025-07-18 15:35:00|309|308|308|307|310|309|308|307|3000
1752853200000|2025-07-18 15:40:00|||||||||6300
1752853500000|2025-07-18 15:45:00|309|308|309|308|309|308|309|307|5300
1752853800000|2025-07-18 15:50:00|310|309|309|308|310|309|309|308|15500
1752854100000|2025-07-18 15:55:00|308|307|308|307|309|307|308|307|3800
1752854400000|2025-07-18 16:00:00|309|308|308|307|309|308|308|307|400
1752854700000|2025-07-18 16:05:00|309|308|307|306|309|308|307|306|7400
1752855000000|2025-07-18 16:10:00|308|307|307|306|308|307|307|306|2700
1752855300000|2025-07-18 16:15:00|306|305|307|306|307|306|306|305|4000
1752855600000|2025-07-18 16:20:00|306|305|307|305|307|305|306|305|500
1752855900000|2025-07-18 16:25:00|306|306|306|305|307|306|305|304|16500
1752856200000|2025-07-18 16:30:00|305|304|305|304|305|305|305|304|2700
1752856500000|2025-07-18 16:35:00|304|303|304|303|304|303|304|303|3000
1752856800000|2025-07-18 16:40:00|305|304|305|304|306|305|305|304|16800
1752857100000|2025-07-18 16:45:00|304|303|305|304|305|304|304|303|2000
1752857400000|2025-07-18 16:50:00|304|303|304|303|304|303|304|303|4200
1752857700000|2025-07-18 16:55:00|303|302|302|301|303|302|302|301|6500
1752858000000|2025-07-18 17:00:00|303|302|302|301|303|302|302|301|4000
1752858300000|2025-07-18 17:05:00|||||||||21300
1752858600000|2025-07-18 17:10:00|301|300|301|300|301|300|301|300|23600
1752858900000|2025-07-18 17:15:00|302||301||302||301||9100
1752859200000|2025-07-18 17:20:00|302|301|302|301|302|301|301|300|8100
1752859500000|2025-07-18 17:25:00|303|302|302|301|303|302|302|301|11100
1752859800000|2025-07-18 17:30:00|303|302|303|302|303|302|302|302|3000
1752860100000|2025-07-18 17:35:00|302|301|302|301|303|301|302|301|10500
1752860400000|2025-07-18 17:40:00|301|300|301|300|302|300|301|300|6700
1752860700000|2025-07-18 17:45:00|||||||||3000
1752861000000|2025-07-18 17:50:00|302|301|301|300|302|301|301|300|8700
1752861300000|2025-07-18 17:55:00|||||||||9400
1752861600000|2025-07-18 18:00:00|302|301|302|301|302|301|301|300|3500
1752861900000|2025-07-18 18:05:00|303|302|302|301|303|302|302|301|7900
1752862200000|2025-07-18 18:10:00|303||302||303||302||0
1752862500000|2025-07-18 18:15:00|303|302|304|303|304|303|302|301|9300
1752862800000|2025-07-18 18:20:00|303|302|305|303|305|304|303|302|500
1752863100000|2025-07-18 18:25:00|304|304|305|303|306|304|304|303|6600
1752863400000|2025-07-18 18:30:00|304|304|304|303|304|304|304|303|3400
1752863700000|2025-07-18 18:35:00|305||304||305||304||1800
1752864000000|2025-07-18 18:40:00|||||||||7600
1752864300000|2025-07-18 18:45:00|305|304|306|305|306|305|305|304|700
1752864600000|2025-07-18 18:50:00|307|306|306|305|307|306|306|305|2200
1752864900000|2025-07-18 18:55:00|305|304|305|304|306|305|305|304|4300
1752865200000|2025-07-18 19:00:00|306|305|306|305|306|305|305|304|1400
1752865500000|2025-07-18 19:05:00|307|306|307|306|307|306|307|306|700
1752865800000|2025-07-18 19:10:00|306|305|307|306|307|306|306|305|3300
1752866100000|2025-07-18 19:15:00|308|307|308|307|308|307|308|306|4000
1752866400000|2025-07-18 19:20:00|309|308|309|308|310|308|308|307|4200
1752866700000|2025-07-18 19:25:00|||||||||3000
1752867000000|2025-07-18 19:30:00|||||||||3800
1752867300000|2025-07-18 19:35:00|308|307|308|307|309|308|308|307|29500
1752867600000|2025-07-18 19:40:00|307|306|308|307|308|307|307|306|6000
1752867900000|2025-07-18 19:45:00|307|306|307|306|307|306|307|306|3200
1752868200000|2025-07-18 19:50:00|||||||||12300
1752868500000|2025-07-18 19:55:00|||||||||11800
1753104600000|2025-07-21 13:30:00|309|308|308|306|311|310|307|305|13200
1753104900000|2025-07-21 13:35:00|309|307|314|313|314|313|307|306|23600
1753105200000|2025-07-21 13:40:00|315|314|315|314|315|314|313|311|16000
1753105500000|2025-07-21 13:45:00|316|315|318|317|318|317|315|314|16300
1753105800000|2025-07-21 13:50:00|320|319|319|317|320|319|318|317|57700
1753106100000|2025-07-21 13:55:00|318|318|319|317|319|318|318|317|30600
1753106400000|2025-07-21 14:00:00|318|318|322|321|322|321|318|317|37900
1753106700000|2025-07-21 14:05:00|323|322|320|319|324|323|320|319|37600
1753107000000|2025-07-21 14:10:00|321|318|324|323|324|323|319|318|18900
1753107300000|2025-07-21 14:15:00|325|324|331|330|332|331|325|324|49300
1753107600000|2025-07-21 14:20:00|332|331|333|332|334|333|332|330|17500
1753107900000|2025-07-21 14:25:00|332|331|332|331|334|333|331|330|21900
1753108200000|2025-07-21 14:30:00|333|332|337|335|337|336|332|331|39800
1753108500000|2025-07-21 14:35:00|336|336|336|335|337|336|335|333|23500
1753108800000|2025-07-21 14:40:00|337|336|337|336|339|338|336|335|42700
1753109100000|2025-07-21 14:45:00|338|337|334|333|338|337|334|333|21800
1753109400000|2025-07-21 14:50:00|333|332|332|330|334|332|331|330|44600
1753109700000|2025-07-21 14:55:00|331|329|331|330|332|330|331|329|10300
1753110000000|2025-07-21 15:00:00|330|329|330|328|330|329|328|327|18800
1753110300000|2025-07-21 15:05:00|329|327|328|327|330|328|327|326|27400
1753110600000|2025-07-21 15:10:00|329|328|329|327|329|328|328|327|22400
1753110900000|2025-07-21 15:15:00|328|328|329|328|330|329|328|327|9700
1753111200000|2025-07-21 15:20:00|330|329|330|329|331|330|330|329|7200
1753111500000|2025-07-21 15:25:00|329|328|330|329|330|329|329|328|4900
1753111800000|2025-07-21 15:30:00|||||||||4400
1753112100000|2025-07-21 15:35:00|329|328|328|327|330|329|328|327|3900
1753112400000|2025-07-21 15:40:00|329|328|326|325|330|329|326|325|24200
1753112700000|2025-07-21 15:45:00|325|324|325|324|326|325|324|323|10000
1753113000000|2025-07-21 15:50:00|324|323|324|322|324|323|323|322|12700
1753113300000|2025-07-21 15:55:00|323|323|323|322|324|323|322|321|14400
1753113600000|2025-07-21 16:00:00|324|323|324|323|325|324|324|323|7700
1753113900000|2025-07-21 16:05:00|323|322|321|319|323|322|321|319|33100
1753114200000|2025-07-21 16:10:00|320|320|319|318|320|320|318|317|13600
1753114500000|2025-07-21 16:15:00|320|319|318|316|320|319|317|315|11900
1753114800000|2025-07-21 16:20:00|317|315|314|313|317|316|314|313|10100
1753115100000|2025-07-21 16:25:00|315|314|316|315|317|316|315|313|9300
1753115400000|2025-07-21 16:30:00|317|316|317|316|318|317|317|316|10600
1753115700000|2025-07-21 16:35:00|318|317|317|316|318|317|317|316|6200
1753116000000|2025-07-21 16:40:00|316|315|316|315|317|316|316|315|800
1753116300000|2025-07-21 16:45:00|317|314|315|314|317|314|315|314|4100
1753116600000|2025-07-21 16:50:00|316|315|318|317|318|317|316|315|4900
1753116900000|2025-07-21 16:55:00|317|316|318|317|318|317|317|316|2600
1753117200000|2025-07-21 17:00:00|319|318|321|320|322|320|318|317|11900
1753117500000|2025-07-21 17:05:00|320|319|321|320|321|320|320|318|7100
1753117800000|2025-07-21 17:10:00|320|319|318|317|321|319|318|317|4700
1753118100000|2025-07-21 17:15:00|319|318|320|319|320|319|318|317|5700
1753118400000|2025-07-21 17:20:00|319|318|319|318|320|319|319|318|4700
1753118700000|2025-07-21 17:25:00|320|319|320|319|320|319|319|318|2700
1753119000000|2025-07-21 17:30:00|319|318|320|319|320|319|319|318|5200
1753119300000|2025-07-21 17:35:00|319|318|319|318|319|318|319|318|9100
1753119600000|2025-07-21 17:40:00|318|317|319|318|319|318|318|317|6700
1753119900000|2025-07-21 17:45:00|320|319|320|319|320|319|320|318|3900
1753120200000|2025-07-21 17:50:00|321|320|320|319|321|320|320|319|4000
1753120500000|2025-07-21 17:55:00|321|320|320|319|321|320|320|319|0
1753120800000|2025-07-21 18:00:00|321|320|322|321|322|321|321|319|6900
1753121100000|2025-07-21 18:05:00|323|322|322|321|323|322|322|321|23000
1753121400000|2025-07-21 18:10:00|323|320|322|321|323|321|322|320|3800
1753121700000|2025-07-21 18:15:00|321|320|321|320|322|320|321|320|2900
1753122000000|2025-07-21 18:20:00|322|321|321|320|322|321|321|320|2100
1753122300000|2025-07-21 18:25:00|322|321|322|321|322|321|322|321|2600
1753122600000|2025-07-21 18:30:00|321|320|321|320|322|320|321|320|500
1753122900000|2025-07-21 18:35:00|322|321|321|320|322|321|321|320|8500
1753123200000|2025-07-21 18:40:00|320|319|320|319|321|319|320|319|6500
1753123500000|2025-07-21 18:45:00|319|318|318|317|319|318|318|317|20000
1753123800000|2025-07-21 18:50:00|319|318|319|318|320|318|318|317|6200
1753124100000|2025-07-21 18:55:00|318|317|317|316|319|317|316|315|4700
1753124400000|2025-07-21 19:00:00|316|315|316|315|316|316|315|314|6100
1753124700000|2025-07-21 19:05:00|315|314|316|315|316|315|315|314|33900
1753125000000|2025-07-21 19:10:00|317|316|317|316|317|316|316|315|11900
1753125300000|2025-07-21 19:15:00|318|315|316|315|318|316|316|315|9000
1753125600000|2025-07-21 19:20:00|317|316|316|315|317|316|316|315|900
1753125900000|2025-07-21 19:25:00|315|314|315|314|316|314|315|314|20100
1753126200000|2025-07-21 19:30:00|||||||||4300
1753126500000|2025-07-21 19:35:00|314|313|314|313|314|313|314|313|8100
1753126800000|2025-07-21 19:40:00|313|312|313|312|314|313|313|312|37000
1753127100000|2025-07-21 19:45:00|312|311|311|310|312|311|311|310|4600
1753127400000|2025-07-21 19:50:00|||||||||10400
1753127700000|2025-07-21 19:55:00|312|311|315|311|315|311|312|311|36500
1753191000000|2025-07-22 13:30:00|321|320|317|316|321|320|314|312|35200
1753191300000|2025-07-22 13:35:00|316|315|320|319|322|321|316|315|57600
1753191600000|2025-07-22 13:40:00|321|320|324|323|326|325|320|319|82500
1753191900000|2025-07-22 13:45:00|325|322|318|317|325|322|318|317|26200
1753192200000|2025-07-22 13:50:00|319|318|313|311|320|318|311|310|51500
1753192500000|2025-07-22 13:55:00|312|312|315|313|316|315|312|311|20100
1753192800000|2025-07-22 14:00:00|316|314|315|314|317|315|313|312|22200
1753193100000|2025-07-22 14:05:00|316|315|318|317|320|319|316|314|21900
1753193400000|2025-07-22 14:10:00|319|316|321|320|322|321|318|316|36100
1753193700000|2025-07-22 14:15:00|322|319|318|317|323|321|318|317|18300
1753194000000|2025-07-22 14:20:00|317|316|317|316|318|317|317|316|5600
1753194300000|2025-07-22 14:25:00|318|317|320|318|320|319|317|316|3700
1753194600000|2025-07-22 14:30:00|319|317|319|318|319|318|318|317|1800
1753194900000|2025-07-22 14:35:00|320|317|318|317|320|318|318|317|700
1753195200000|2025-07-22 14:40:00|317|316|318|316|318|317|317|316|15600
1753195500000|2025-07-22 14:45:00|317|317|317|316|317|317|316|315|8400
1753195800000|2025-07-22 14:50:00|316|315|316|315|318|316|316|315|7100
1753196100000|2025-07-22 14:55:00|317|316|317|316|317|316|316|315|2600
1753196400000|2025-07-22 15:00:00|318|317|318|317|318|317|318|316|5500
1753196700000|2025-07-22 15:05:00|317|316|317|316|318|317|317|316|1700
1753197000000|2025-07-22 15:10:00|318|317|318|317|318|317|317|316|1000
1753197300000|2025-07-22 15:15:00|317|316|319|318|319|318|317|316|5500
1753197600000|2025-07-22 15:20:00|318|317|320|319|320|319|318|316|6800
1753197900000|2025-07-22 15:25:00|321|318|322|321|322|321|321|318|13200
1753198200000|2025-07-22 15:30:00|323|320|325|324|325|324|323|320|17900
1753198500000|2025-07-22 15:35:00|324|323|321|320|325|323|321|319|27500
1753198800000|2025-07-22 15:40:00|322|319|321|320|322|321|321|319|4600
1753199100000|2025-07-22 15:45:00|320|319|323|321|323|322|320|319|15800
1753199400000|2025-07-22 15:50:00|322|320|322|321|322|321|322|320|100
1753199700000|2025-07-22 15:55:00|321|320|321|320|322|321|320|319|2900
1753200000000|2025-07-22 16:00:00|322|321|324|322|324|323|322|321|3500
1753200300000|2025-07-22 16:05:00|325|323|329|328|329|328|325|322|3900
1753200600000|2025-07-22 16:10:00|328|327|327|325|328|328|325|324|29000
1753200900000|2025-07-22 16:15:00|328|326|330|329|332|331|328|326|25900
1753201200000|2025-07-22 16:20:00|331|328|328|326|331|329|327|326|15200
1753201500000|2025-07-22 16:25:00|327|327|327|325|327|327|327|325|3700
1753201800000|2025-07-22 16:30:00|328|326|329|328|329|328|327|326|15200
1753202100000|2025-07-22 16:35:00|330|327|330|329|330|329|329|327|2300
1753202400000|2025-07-22 16:40:00|331|330|330|329|331|330|329|327|12300
1753202700000|2025-07-22 16:45:00|329|328|327|326|330|329|327|326|18700
1753203000000|2025-07-22 16:50:00|326|325|325|323|326|325|325|323|28400
1753203300000|2025-07-22 16:55:00|326|324|327|325|327|326|326|324|4200
1753203600000|2025-07-22 17:00:00|326|324|325|324|326|325|324|323|3000
1753203900000|2025-07-22 17:05:00||323||324||324||323|100
1753204200000|2025-07-22 17:10:00|324|323|324|322|324|323|323|322|12100
1753204500000|2025-07-22 17:15:00||323||323||323||322|800
1753204800000|2025-07-22 17:20:00|325|324|330|328|330|328|325|323|32000
1753205100000|2025-07-22 17:25:00|329|327|330|329|330|329|329|327|9800
1753205400000|2025-07-22 17:30:00|331|330|331|330|331|330|330|329|4500
1753205700000|2025-07-22 17:35:00|330|329|332|330|332|331|330|329|22900
1753206000000|2025-07-22 17:40:00|331|329|330|329|331|330|330|328|8400
1753206300000|2025-07-22 17:45:00|329|328|330|329|330|329|329|328|3000
1753206600000|2025-07-22 17:50:00|331|330|331|330|332|330|331|329|2800
1753206900000|2025-07-22 17:55:00|||||||||1400
1753207200000|2025-07-22 18:00:00|332|331|333|332|333|332|332|330|20000
1753207500000|2025-07-22 18:05:00|334|331|335|334|336|335|334|331|8300
1753207800000|2025-07-22 18:10:00|334|333|336|335|336|335|334|332|7200
1753208100000|2025-07-22 18:15:00|337|336|338|337|338|337|336|335|22200
1753208400000|2025-07-22 18:20:00|337|336|338|337|338|337|337|336|27100
1753208700000|2025-07-22 18:25:00|339|336|339|338|339|338|339|336|3500
1753209000000|2025-07-22 18:30:00|340|339|340|339|340|339|338|337|12500
1753209300000|2025-07-22 18:35:00||338||339||339||338|21100
1753209600000|2025-07-22 18:40:00|339|338|337|336|339|338|337|336|4900
1753209900000|2025-07-22 18:45:00|336|335|336|335|337|336|336|335|4900
1753210200000|2025-07-22 18:50:00|337|336|337|336|337|336|337|335|9000
1753210500000|2025-07-22 18:55:00|338|337|336|335|338|337|336|335|5100
1753210800000|2025-07-22 19:00:00|335|334|336|335|336|335|334|333|14300
1753211100000|2025-07-22 19:05:00|||||||||1100
1753211400000|2025-07-22 19:10:00|337|336|337|336|337|336|336|335|7300
1753211700000|2025-07-22 19:15:00|338|337|337|336|338|337|337|336|10800
1753212000000|2025-07-22 19:20:00|338|337|337|336|338|337|337|336|5800
1753212300000|2025-07-22 19:25:00|338|337|338|337|338|337|338|337|200
1753212600000|2025-07-22 19:30:00|337|336|337|336|337|336|337|336|5000
1753212900000|2025-07-22 19:35:00|338|337|338|337|338|337|338|337|19100
1753213200000|2025-07-22 19:40:00|||||||||6700
1753213500000|2025-07-22 19:45:00|337|336|338|337|338|337|337|336|14200
1753213800000|2025-07-22 19:50:00|339|338|338|337|339|338|338|337|15100
1753214100000|2025-07-22 19:55:00|339|338|340|339|340|339|339|338|36800
1753277400000|2025-07-23 13:30:00|343|338|330|328|343|339|328|327|42200
1753277700000|2025-07-23 13:35:00|331|329|327|325|331|329|327|325|24700
1753278000000|2025-07-23 13:40:00|328|326|329|328|329|328|328|325|51400
1753278300000|2025-07-23 13:45:00|330|329|323|321|330|329|323|321|60800
1753278600000|2025-07-23 13:50:00|322|322|324|323|325|324|321|320|57700
1753278900000|2025-07-23 13:55:00|325|324|325|324|325|324|324|323|25600
1753279200000|2025-07-23 14:00:00|326|325|330|329|330|329|326|325|46200
1753279500000|2025-07-23 14:05:00|329|328|326|325|329|328|325|324|28800
1753279800000|2025-07-23 14:10:00|327|326|326|324|327|326|325|324|15500
1753280100000|2025-07-23 14:15:00|327|325|326|325|327|326|326|324|27000
1753280400000|2025-07-23 14:20:00|327|326|329|328|329|328|327|326|7600
1753280700000|2025-07-23 14:25:00|328|327|328|327|329|328|328|327|15700
1753281000000|2025-07-23 14:30:00|329|328|327|326|329|328|327|326|10600
1753281300000|2025-07-23 14:35:00|328|327|327|326|329|327|327|326|2900
1753281600000|2025-07-23 14:40:00|326|325|327|326|328|327|326|325|4600
1753281900000|2025-07-23 14:45:00|326|325|326|325|326|325|326|325|6500
1753282200000|2025-07-23 14:50:00|327|326|326|325|327|326|326|325|7900
1753282500000|2025-07-23 14:55:00|327|326|329|328|329|328|327|326|23100
1753282800000|2025-07-23 15:00:00|330|329|330|328|330|329|329|327|14100
1753283100000|2025-07-23 15:05:00|329|329|330|329|331|330|329|328|7100
1753283400000|2025-07-23 15:10:00|331|330|328|327|331|330|328|327|5000
1753283700000|2025-07-23 15:15:00|329|328|329|328|329|328|328|327|1000
1753284000000|2025-07-23 15:20:00|330|329|330|329|331|330|330|328|10500
1753284300000|2025-07-23 15:25:00|331|330|331|330|331|330|330|329|1600
1753284600000|2025-07-23 15:30:00|332|331|333|332|334|333|332|330|15200
1753284900000|2025-07-23 15:35:00|332|331|332|330|333|332|332|330|12100
1753285200000|2025-07-23 15:40:00|331|331|332|331|332|331|331|330|400
1753285500000|2025-07-23 15:45:00|331|330|333|332|333|332|331|330|7500
1753285800000|2025-07-23 15:50:00|334|333|333|332|334|333|331|330|3800
1753286100000|2025-07-23 15:55:00|334|333|334|333|335|334|333|332|4300
1753286400000|2025-07-23 16:00:00|333|332|335|333|335|334|333|332|20600
1753286700000|2025-07-23 16:05:00|334|334|335|333|337|336|334|333|15400
1753287000000|2025-07-23 16:10:00|334|334|333|332|335|334|333|332|2300
1753287300000|2025-07-23 16:15:00|334||333||334||333||600
1753287600000|2025-07-23 16:20:00|332|331|332|331|333|332|332|330|8400
1753287900000|2025-07-23 16:25:00|331|330|330|328|332|331|330|328|5000
1753288200000|2025-07-23 16:30:00|329|329|329|328|330|329|329|328|3700
1753288500000|2025-07-23 16:35:00|||||||||3400
1753288800000|2025-07-23 16:40:00|328|327|329|328|329|328|328|327|5400
1753289100000|2025-07-23 16:45:00|328|327|327|326|328|327|327|326|1100
1753289400000|2025-07-23 16:50:00|328|327|327|326|328|327|327|326|13500
1753289700000|2025-07-23 16:55:00|326|325|326|325|326|325|326|325|2000
1753290000000|2025-07-23 17:00:00|327||327||327||326||3600
1753290300000|2025-07-23 17:05:00|326|324|323|322|326|324|323|322|15700
1753290600000|2025-07-23 17:10:00|322|321|321|320|323|321|321|320|34100
1753290900000|2025-07-23 17:15:00|320|319|319|318|321|320|319|318|29700
1753291200000|2025-07-23 17:20:00|320|319|323|322|323|322|320|319|15200
1753291500000|2025-07-23 17:25:00|322|321|323|322|323|322|322|321|3500
1753291800000|2025-07-23 17:30:00|322|321|323|321|323|322|322|320|9700
1753292100000|2025-07-23 17:35:00|322|322|323|322|323|322|322|321|6000
1753292400000|2025-07-23 17:40:00|322|321|323|322|324|323|322|321|25600
1753292700000|2025-07-23 17:45:00|322|321|322|321|322|321|322|321|1800
1753293000000|2025-07-23 17:50:00|321|320|320|319|321|320|320|319|18100
1753293300000|2025-07-23 17:55:00|321|320|321|319|321|320|320|319|4400
1753293600000|2025-07-23 18:00:00|320||320||320||320||6200
1753293900000|2025-07-23 18:05:00|321|320|322|321|322|321|321|320|1600
1753294200000|2025-07-23 18:10:00|321|320|322|321|322|321|321|320|5200
1753294500000|2025-07-23 18:15:00|321|320|322|321|322|321|321|320|2700
1753294800000|2025-07-23 18:20:00|323|322|323|322|323|322|323|322|2300
1753295100000|2025-07-23 18:25:00|324|323|323|322|324|323|323|322|17500
1753295400000|2025-07-23 18:30:00|324|323|324|322|324|323|323|322|11100
1753295700000|2025-07-23 18:35:00|323||323||324||323||10000
1753296000000|2025-07-23 18:40:00|324|323|324|323|324|323|324|322|6500
1753296300000|2025-07-23 18:45:00||322||322||323||322|13300
1753296600000|2025-07-23 18:50:00||323||323||323||322|100
1753296900000|2025-07-23 18:55:00|325|324|325|323|325|324|324|323|13600
1753297200000|2025-07-23 19:00:00|324|324|324|323|325|324|324|323|3500
1753297500000|2025-07-23 19:05:00|||||||||10800
1753297800000|2025-07-23 19:10:00|325|324|325|324|325|324|325|324|1400
1753298100000|2025-07-23 19:15:00||323||324||324||323|13400
1753298400000|2025-07-23 19:20:00|||||||||4200
1753298700000|2025-07-23 19:25:00|||||||||1300
1753299000000|2025-07-23 19:30:00|326|325|326|324|326|325|325|324|15000
1753299300000|2025-07-23 19:35:00|327|325|328|327|328|327|326|325|14200
1753299600000|2025-07-23 19:40:00|327|326|326|325|327|326|326|325|6800
1753299900000|2025-07-23 19:45:00|327|326|327|326|327|326|326|325|4300
1753300200000|2025-07-23 19:50:00|||||||||2700
1753300500000|2025-07-23 19:55:00|326|325|326|325|327|325|326|325|14400
1753363800000|2025-07-24 13:30:00|331|330|325|323|331|330|325|323|16400
1753364100000|2025-07-24 13:35:00|326|324|324|322|326|325|323|322|13700
1753364400000|2025-07-24 13:40:00|323|323|326|324|326|324|323|322|600
1753364700000|2025-07-24 13:45:00|325|325|324|322|326|325|323|322|7400
1753365000000|2025-07-24 13:50:00|323|323|324|322|325|324|323|322|1200
1753365300000|2025-07-24 13:55:00|323|323|323|321|324|323|322|321|5000
1753365600000|2025-07-24 14:00:00|324|322|323|322|325|323|322|321|3700
1753365900000|2025-07-24 14:05:00|324|323|321|320|324|323|321|320|5000
1753366200000|2025-07-24 14:10:00|322|321|321|320|322|321|321|320|4300
1753366500000|2025-07-24 14:15:00|322|321|322|320|322|321|321|320|7300
1753366800000|2025-07-24 14:20:00|323|321|323|322|323|322|322|321|2500
1753367100000|2025-07-24 14:25:00|322|321|323|322|323|322|322|321|1000
1753367400000|2025-07-24 14:30:00|324|323|323|322|324|323|323|322|3000
1753367700000|2025-07-24 14:35:00|324|323|327|326|327|326|324|322|26400
1753368000000|2025-07-24 14:40:00|328|325|327|326|328|326|326|325|3000
1753368300000|2025-07-24 14:45:00|326|325|325|323|327|326|324|323|1000
1753368600000|2025-07-24 14:50:00|324|324|326|325|326|325|324|323|3400
1753368900000|2025-07-24 14:55:00|327|324|327|325|327|326|327|324|300
1753369200000|2025-07-24 15:00:00|326|326|325|324|328|327|325|324|5500
1753369500000|2025-07-24 15:05:00|326|325|326|325|326|325|326|324|500
1753369800000|2025-07-24 15:10:00|325|324|325|324|326|325|325|324|23400
1753370100000|2025-07-24 15:15:00|324|323|324|323|324|323|324|323|2800
1753370400000|2025-07-24 15:20:00|325|324|324|323|325|324|324|323|4700
1753370700000|2025-07-24 15:25:00|325|324|324|323|325|324|324|323|11400
1753371000000|2025-07-24 15:30:00|323|322|322|321|323|322|322|321|29200
1753371300000|2025-07-24 15:35:00|323|322|324|323|324|323|322|322|1700
1753371600000|2025-07-24 15:40:00|325|324|325|324|326|325|325|323|1700
1753371900000|2025-07-24 15:45:00|324|323|324|323|325|324|324|323|3600
1753372200000|2025-07-24 15:50:00|323|322|325|324|325|324|323|322|3500
1753372500000|2025-07-24 15:55:00|324|323|326|325|326|325|324|323|1500
1753372800000|2025-07-24 16:00:00|327|326|325|324|327|326|325|324|7800
1753373100000|2025-07-24 16:05:00|324|323|324|323|325|324|324|323|2200
1753373400000|2025-07-24 16:10:00|323|322|322|321|323|322|322|321|1400
1753373700000|2025-07-24 16:15:00|323|322|322|321|324|322|322|321|13300
1753374000000|2025-07-24 16:20:00|323|322|322|321|323|322|322|321|14100
1753374300000|2025-07-24 16:25:00|321|320|320|318|321|320|318|317|32400
1753374600000|2025-07-24 16:30:00|319|319|318|317|320|319|318|317|16200
1753374900000|2025-07-24 16:35:00|317|316|318|317|318|317|317|316|6200
1753375200000|2025-07-24 16:40:00|317|316|319|318|320|318|317|316|7800
1753375500000|2025-07-24 16:45:00|318|317|318|317|318|317|317|316|6500
1753375800000|2025-07-24 16:50:00|319||318||319||318||4100
1753376100000|2025-07-24 16:55:00|319||318||319||318||1700
1753376400000|2025-07-24 17:00:00|317|316|318|317|318|317|317|316|5400
1753376700000|2025-07-24 17:05:00|||||||||900
1753377000000|2025-07-24 17:10:00|319|318|319|318|320|319|318|318|12200
1753377300000|2025-07-24 17:15:00|320|319|321|319|321|319|319|319|14600
1753377600000|2025-07-24 17:20:00|320|320|322|321|322|321|320|320|700
1753377900000|2025-07-24 17:25:00|323|320|322|321|323|322|322|320|1600
1753378200000|2025-07-24 17:30:00|323|322|324|323|324|323|322|321|5500
1753378500000|2025-07-24 17:35:00|325|324|325|324|325|324|324|323|18200
1753378800000|2025-07-24 17:40:00|326|325|325|323|326|325|324|323|15500
1753379100000|2025-07-24 17:45:00|326|324|326|325|326|325|325|324|12100
1753379400000|2025-07-24 17:50:00|||||||||10000
1753379700000|2025-07-24 17:55:00|327|326|326|325|327|326|325|324|12500
1753380000000|2025-07-24 18:00:00|325|324|325|324|326|325|325|324|14300
1753380300000|2025-07-24 18:05:00|326|325|327|326|328|327|325|324|13500
1753380600000|2025-07-24 18:10:00|328|327|327|326|329|328|327|325|16400
1753380900000|2025-07-24 18:15:00|326|325|326|325|327|326|325|324|4000
1753381200000|2025-07-24 18:20:00|325|324|325|323|325|324|324|323|4600
1753381500000|2025-07-24 18:25:00|324|324|325|324|325|324|323|322|900
1753381800000|2025-07-24 18:30:00||323||324||324||323|4700
1753382100000|2025-07-24 18:35:00|324|323|324|322|325|324|323|322|3600
1753382400000|2025-07-24 18:40:00|323|323|323|322|324|323|323|322|12800
1753382700000|2025-07-24 18:45:00|322|321|322|321|323|322|322|321|21500
1753383300000|2025-07-24 18:55:00|323|322|323|322|323|322|322|321|3100
1753383600000|2025-07-24 19:00:00|324|323|324|323|324|323|323|322|6900
1753383900000|2025-07-24 19:05:00|323|322|323|322|324|322|323|322|6800
1753384200000|2025-07-24 19:10:00|||||||||4900
1753384500000|2025-07-24 19:15:00|324|323|324|323|324|323|324|323|2100
1753384800000|2025-07-24 19:20:00|325|324|325|324|326|325|325|323|11900
1753385100000|2025-07-24 19:25:00|324|323|324|323|324|323|324|323|5400
1753385400000|2025-07-24 19:30:00|325|324|325|324|325|324|325|324|3200
1753385700000|2025-07-24 19:35:00|324|323|324|323|324|323|324|323|100
1753386000000|2025-07-24 19:40:00|325|324|324|323|325|324|324|323|1600
1753386300000|2025-07-24 19:45:00|323|322|324|323|324|323|323|322|5600
1753386600000|2025-07-24 19:50:00|323|322|323|322|324|323|323|322|6400
1753386900000|2025-07-24 19:55:00|322|321|321|320|322|321|321|320|28100
1753450200000|2025-07-25 13:30:00|316|315|311|310|316|315|309|308|56900
1753450500000|2025-07-25 13:35:00|312|309|309|308|312|310|307|305|23500
1753450800000|2025-07-25 13:40:00|308|307|306|305|308|307|305|304|35600
1753451100000|2025-07-25 13:45:00|305|304|306|305|306|305|304|303|16400
1753451400000|2025-07-25 13:50:00|305|304|307|306|307|306|305|304|14900
1753451700000|2025-07-25 13:55:00|308|307|311|310|311|310|308|307|15700
1753452000000|2025-07-25 14:00:00|310|309|309|308|311|310|309|308|40400
1753452300000|2025-07-25 14:05:00|308|307|309|308|309|308|308|307|14100
1753452600000|2025-07-25 14:10:00|310|309|310|308|310|309|309|308|1800
1753452900000|2025-07-25 14:15:00|309|309|307|306|310|309|307|306|3800
1753453200000|2025-07-25 14:20:00|308|305|306|305|308|305|305|304|18100
1753453500000|2025-07-25 14:25:00|||||||||4700
1753453800000|2025-07-25 14:30:00|305|304|306|305|306|305|305|304|22500
1753454100000|2025-07-25 14:35:00|307|306|306|305|307|306|306|305|5000
1753454400000|2025-07-25 14:40:00|307||306||307||306||4400
1753454700000|2025-07-25 14:45:00|305|304|305|304|305|304|305|304|13500
1753455000000|2025-07-25 14:50:00|304|303|304|303|304|303|304|303|14100
1753455300000|2025-07-25 14:55:00|303|302|303|302|304|302|303|302|15500
1753455600000|2025-07-25 15:00:00|304|303|305|304|305|304|304|303|1300
1753455900000|2025-07-25 15:05:00|304|303|306|305|306|305|304|303|5900
1753456200000|2025-07-25 15:10:00|305|304|304|303|306|304|304|303|2800
1753456500000|2025-07-25 15:15:00|305|304|305|304|305|304|305|304|2100
1753456800000|2025-07-25 15:20:00|306|305|305|304|306|305|305|304|1700
1753457100000|2025-07-25 15:25:00|306|305|306|305|306|305|306|305|800
1753457400000|2025-07-25 15:30:00|||||||||2300
1753458000000|2025-07-25 15:40:00|304|303|304|303|304|303|304|303|4400
1753458300000|2025-07-25 15:45:00|305|304|305|304|306|305|305|304|2400
1753458600000|2025-07-25 15:50:00|306|305|305|304|306|305|305|304|500
1753458900000|2025-07-25 15:55:00|306|305|306|305|306|305|305|305|17300
1753459200000|2025-07-25 16:00:00|307|306|307|306|308|307|307|306|26600
1753459500000|2025-07-25 16:05:00|308||307||308||307||3300
1753459800000|2025-07-25 16:10:00|306|305|306|305|307|305|306|305|4100
1753460100000|2025-07-25 16:15:00|||||||||2500
1753460400000|2025-07-25 16:20:00|305|304|306|305|307|305|305|304|11100
1753460700000|2025-07-25 16:25:00|307|306|308|307|308|307|306|305|3600
1753461000000|2025-07-25 16:30:00|307|306|307|306|308|307|307|306|2800
1753461300000|2025-07-25 16:35:00|308|307|307|306|308|307|307|306|8200
1753461600000|2025-07-25 16:40:00|||||||||1100
1753461900000|2025-07-25 16:45:00|||||||||1600
1753462200000|2025-07-25 16:50:00|308|307|309|308|309|308|308|307|5400
1753462500000|2025-07-25 16:55:00|||||||||3700
1753462800000|2025-07-25 17:00:00|310|309|310|309|310|309|309|309|2000
1753463100000|2025-07-25 17:05:00|309|308|309|308|309|308|309|308|9500
1753463400000|2025-07-25 17:10:00|310||309||310||309||4700
1753463700000|2025-07-25 17:15:00|310|309|310|309|310|309|309|308|8900
1753464000000|2025-07-25 17:20:00|309|308|310|309|310|309|309|308|100
1753464300000|2025-07-25 17:25:00|||||||||3000
1753464600000|2025-07-25 17:30:00|311|310|311|310|311|310|311|309|4200
1753464900000|2025-07-25 17:35:00|310|309|310|309|311|310|310|309|1000
1753465200000|2025-07-25 17:40:00|311|310|310|309|311|310|310|309|1900
1753465500000|2025-07-25 17:45:00|311|310|311|310|311|310|310|309|10900
1753465800000|2025-07-25 17:50:00|310|309|311|310|311|310|310|309|1500
1753466100000|2025-07-25 17:55:00|310|309|311|310|311|310|310|309|3700
1753466400000|2025-07-25 18:00:00|313|309|314|312|314|313|313|309|2400
1753466700000|2025-07-25 18:05:00|313|313|314|313|314|313|313|312|5000
1753467000000|2025-07-25 18:10:00|||||||||600
1753467300000|2025-07-25 18:15:00|313|312|313|312|313|312|313|312|1500
1753467600000|2025-07-25 18:20:00|314|311|313|312|314|312|313|311|800
1753467900000|2025-07-25 18:25:00|314|313|313|312|314|313|313|312|4600
1753468200000|2025-07-25 18:30:00|314|313|313|312|314|313|313|312|5300
1753468500000|2025-07-25 18:35:00|314|313|313|312|314|313|313|312|800
1753468800000|2025-07-25 18:40:00|||||||||800
1753469100000|2025-07-25 18:45:00|312|311|313|312|313|312|312|311|1100
1753469400000|2025-07-25 18:50:00|||||||||1000
1753470000000|2025-07-25 19:00:00|312|311|312|311|313|311|312|311|1100
1753470300000|2025-07-25 19:05:00|313|312|313|312|313|312|313|311|5300
1753470600000|2025-07-25 19:10:00|||||||||100
1753470900000|2025-07-25 19:15:00|312|311|313|312|313|312|312|311|11100
1753471500000|2025-07-25 19:25:00|||||||||10000
1753471800000|2025-07-25 19:30:00|||||||||8300
1753472100000|2025-07-25 19:35:00|||||||||4400
1753472400000|2025-07-25 19:40:00|314|313|314|313|315|314|314|313|29100
1753472700000|2025-07-25 19:45:00|315|314|315|314|315|314|315|314|27100
1753473000000|2025-07-25 19:50:00|314|313|313|312|314|313|313|312|2800
1753473300000|2025-07-25 19:55:00|312|311|313|311|313|312|312|311|8500
1753709400000|2025-07-28 13:30:00|318|315|312|310|318|315|312|310|13700
1753709700000|2025-07-28 13:35:00|313|311|313|312|314|312|311|309|15700
1753710000000|2025-07-28 13:40:00|312|311|312|310|314|313|311|310|19400
1753710300000|2025-07-28 13:45:00|313|311|310|309|313|312|310|309|16900
1753710600000|2025-07-28 13:50:00|311|310|310|309|311|310|310|309|6500
1753710900000|2025-07-28 13:55:00|309|308|309|308|310|309|308|307|28000
1753711200000|2025-07-28 14:00:00|308|307|308|307|309|307|307|306|13200
1753711500000|2025-07-28 14:05:00|309|308|309|308|310|309|309|308|12800
1753711800000|2025-07-28 14:10:00|310|307|311|309|311|310|308|307|22700
1753712100000|2025-07-28 14:15:00|310|310|308|307|310|310|308|307|21900
1753712400000|2025-07-28 14:20:00|309|306|307|306|309|306|307|306|3400
1753712700000|2025-07-28 14:25:00|306|305|307|306|307|306|306|305|33700
1753713000000|2025-07-28 14:30:00|306|305|306|305|307|306|306|305|10800
1753713300000|2025-07-28 14:35:00|||||||||5400
1753713600000|2025-07-28 14:40:00|307|306|309|308|309|308|307|306|15400
1753713900000|2025-07-28 14:45:00|308|307|308|307|309|308|308|307|6200
1753714200000|2025-07-28 14:50:00|309||308||309||308||400
1753714500000|2025-07-28 14:55:00|309|308|309|308|309|308|308|308|7900
1753714800000|2025-07-28 15:00:00|308|307|308|307|309|308|308|307|11300
1753715100000|2025-07-28 15:05:00|309|308|309|308|309|308|308|307|1000
1753715400000|2025-07-28 15:10:00|308|307|309|307|309|308|308|307|800
1753715700000|2025-07-28 15:15:00|308|308|307|306|309|308|307|306|800
1753716000000|2025-07-28 15:20:00|308|307|309|308|309|308|307|306|6000
1753716300000|2025-07-28 15:25:00|308|307|309|308|309|308|308|307|1000
1753717200000|2025-07-28 15:40:00|308|307|308|307|309|307|308|307|3600
1753717500000|2025-07-28 15:45:00|309|308|308|307|309|308|308|307|800
1753717800000|2025-07-28 15:50:00|307|306|307|306|307|306|307|306|12100
1753718100000|2025-07-28 15:55:00|308|307|307|306|308|307|307|306|200
1753718400000|2025-07-28 16:00:00|306|305|307|306|308|306|306|305|1700
1753718700000|2025-07-28 16:05:00|||||||||1300
1753719000000|2025-07-28 16:10:00|||||||||100
1753719300000|2025-07-28 16:15:00|308|307|308|306|308|307|307|306|5400
1753719600000|2025-07-28 16:20:00|307|307|308|307|308|307|307|306|5400
1753719900000|2025-07-28 16:25:00|||||||||200
1753720200000|2025-07-28 16:30:00|||||||||5500
1753720500000|2025-07-28 16:35:00|309|308|309|307|309|308|308|307|1600
1753720800000|2025-07-28 16:40:00|308|308|308|307|309|308|308|307|1900
1753721100000|2025-07-28 16:45:00|309|308|309|308|309|308|309|307|8600
1753721400000|2025-07-28 16:50:00|308|307|308|307|308|308|308|307|3800
1753722000000|2025-07-28 17:00:00|309|308|308|307|309|308|308|306|7200
1753722300000|2025-07-28 17:05:00|309|306|307|306|309|307|307|306|500
1753722600000|2025-07-28 17:10:00|308|307|308|306|308|307|308|306|3700
1753722900000|2025-07-28 17:15:00|307|307|306|305|307|307|306|305|10800
1753723200000|2025-07-28 17:20:00|305|304|305|304|306|304|305|304|15400
1753723500000|2025-07-28 17:25:00|306|305|306|305|306|305|305|305|5700
1753723800000|2025-07-28 17:30:00|305|304|305|304|305|304|305|304|13300
1753724100000|2025-07-28 17:35:00|||||||||13500
1753724400000|2025-07-28 17:40:00|||||||||200
1753724700000|2025-07-28 17:45:00|304|303|305|304|306|304|304|303|4600
1753725000000|2025-07-28 17:50:00||303||304||304||303|1800
1753725300000|2025-07-28 17:55:00|306||305||306||305||2500
1753725600000|2025-07-28 18:00:00|||||||||600
1753725900000|2025-07-28 18:05:00|304|303|304|303|306|305|304|303|3900
1753726200000|2025-07-28 18:10:00|305|304|305|304|305|304|304|303|15900
1753726500000|2025-07-28 18:15:00|||||||||10000
1753726800000|2025-07-28 18:20:00|304|303|304|303|305|303|304|303|3200
1753727100000|2025-07-28 18:25:00|||||||||7100
1753727400000|2025-07-28 18:30:00|305|304|305|304|305|304|305|304|4600
1753727700000|2025-07-28 18:35:00|306|305|306|305|306|305|305|304|7900
1753728000000|2025-07-28 18:40:00|307|306|307|306|308|306|307|306|9600
1753728300000|2025-07-28 18:45:00|308|307|308|307|309|308|307|307|4500
1753728600000|2025-07-28 18:50:00|309|308|308|307|309|308|308|307|0
1753728900000|2025-07-28 18:55:00|||||||||4100
1753729200000|2025-07-28 19:00:00|309|308|309|308|309|308|308|307|200
1753729500000|2025-07-28 19:05:00|||||||||300
1753730100000|2025-07-28 19:15:00|308|307|308|307|308|307|307|306|8200
1753730400000|2025-07-28 19:20:00|||||||||100
1753730700000|2025-07-28 19:25:00|309|308|308|307|309|308|308|307|15600
1753731000000|2025-07-28 19:30:00|307|306|306|305|308|307|306|305|13800
1753731300000|2025-07-28 19:35:00|307||306||307||306||20400
1753731600000|2025-07-28 19:40:00|||||||||1300
1753731900000|2025-07-28 19:45:00|||||||||4000
1753732200000|2025-07-28 19:50:00|305|304|306|305|306|305|305|304|26900
1753732500000|2025-07-28 19:55:00|||||||||38200
1753795800000|2025-07-29 13:30:00|307|306|307|306|309|307|304|303|18300
1753796100000|2025-07-29 13:35:00|306|305|306|305|307|305|305|304|4100
1753796400000|2025-07-29 13:40:00|305|304|305|304|306|304|304|303|12900
1753796700000|2025-07-29 13:45:00|306|305|303|302|306|305|303|302|21500
1753797000000|2025-07-29 13:50:00|302|301|303|302|303|302|302|301|16100
1753797300000|2025-07-29 13:55:00|302|301|303|302|303|302|302|301|5500
1753797600000|2025-07-29 14:00:00|302|301|301|300|303|302|301|300|14900
1753797900000|2025-07-29 14:05:00|302|301|302|301|302|301|301|300|5000
1753798200000|2025-07-29 14:10:00|303|302|302|301|303|302|302|301|500
1753798500000|2025-07-29 14:15:00|303|302|303|302|303|302|302|301|2200
1753798800000|2025-07-29 14:20:00|302|301|303|302|303|302|302|301|8500
1753799100000|2025-07-29 14:25:00|302|301|302|301|303|302|302|301|4300
1753799400000|2025-07-29 14:30:00|303|302|304|302|304|303|303|301|6500
1753799700000|2025-07-29 14:35:00|303|301|302|301|304|301|302|301|4100
1753800000000|2025-07-29 14:40:00|303|302|303|301|303|302|302|301|500
1753800300000|2025-07-29 14:45:00|302|302|302|301|302|302|302|301|1800
1753800600000|2025-07-29 14:50:00|301|300|301|300|301|300|301|300|3700
1753800900000|2025-07-29 14:55:00|300|299|300|299|300|299|299|298|9300
1753801200000|2025-07-29 15:00:00|301|300|299|298|301|300|299|298|9300
1753801500000|2025-07-29 15:05:00|300|299|300|299|301|300|300|299|5700
1753801800000|2025-07-29 15:10:00|301|300|300|299|301|300|300|299|3300
1753802100000|2025-07-29 15:15:00|299|298|299|298|299|298|299|298|5600
1753802400000|2025-07-29 15:20:00|298|297|299|298|299|298|298|297|31000
1753802700000|2025-07-29 15:25:00|298|297|297|296|298|297|296|295|13900
1753803000000|2025-07-29 15:30:00|298|297|298|297|298|297|298|296|500
1753803300000|2025-07-29 15:35:00|297|296|296|295|297|296|296|295|4700
1753803600000|2025-07-29 15:40:00|295|294|295|294|295|294|295|294|15700
1753803900000|2025-07-29 15:45:00|296|295|295|294|296|295|295|294|10300
1753804200000|2025-07-29 15:50:00|296|295|297|296|297|296|296|294|5400
1753804500000|2025-07-29 15:55:00|298|295|296|295|298|295|296|295|900
1753804800000|2025-07-29 16:00:00|297|296|296|295|297|296|296|295|6900
1753805100000|2025-07-29 16:05:00|295|294|295|294|295|294|295|294|9000
1753805400000|2025-07-29 16:10:00||293||294||294||293|2400
1753805700000|2025-07-29 16:15:00|||||||||1300
1753806000000|2025-07-29 16:20:00|294|293|294|293|294|293|294|293|1300
1753806300000|2025-07-29 16:25:00|295|294|294|293|295|294|294|293|5600
1753806600000|2025-07-29 16:30:00|295|294|295|293|295|294|294|293|9500
1753806900000|2025-07-29 16:35:00|294|292|294|293|295|293|293|292|1400
1753807200000|2025-07-29 16:40:00|295|294|294|293|295|294|294|292|5000
1753807500000|2025-07-29 16:45:00|295|294|296|295|296|295|294|293|700
1753807800000|2025-07-29 16:50:00|297|296|297|296|298|296|296|295|5600
1753808100000|2025-07-29 16:55:00|298|297|300|298|300|299|298|297|7800
1753808400000|2025-07-29 17:00:00|299|299|298|297|301|300|298|296|9300
1753808700000|2025-07-29 17:05:00|299|296|298|297|299|298|298|296|2200
1753809000000|2025-07-29 17:10:00|299|298|300|298|300|298|299|298|4500
1753809300000|2025-07-29 17:15:00|299|299|300|298|300|299|299|297|3300
1753809600000|2025-07-29 17:20:00|299|299|299|298|299|299|298|297|2900
1753809900000|2025-07-29 17:25:00|300|299|299|298|300|299|299|298|900
1753810200000|2025-07-29 17:30:00|300|299|301|300|301|300|300|298|2600
1753810500000|2025-07-29 17:35:00|300|299|300|299|300|299|299|298|4300
1753810800000|2025-07-29 17:40:00|299|298|299|298|300|299|299|298|900
1753811100000|2025-07-29 17:45:00|300|299|299|298|300|299|299|298|11300
1753811400000|2025-07-29 17:50:00|300|299|299|298|300|299|299|298|700
1753811700000|2025-07-29 17:55:00|300|299|300|299|300|299|299|298|700
1753812000000|2025-07-29 18:00:00|301|300|301|300|301|300|301|300|1200
1753812300000|2025-07-29 18:05:00|300|299|300|299|301|300|300|299|700
1753812600000|2025-07-29 18:10:00|301|300|301|300|301|300|301|299|2000
1753812900000|2025-07-29 18:15:00|302|301|301|300|302|301|301|300|4400
1753813200000|2025-07-29 18:20:00|300|299|301|300|301|300|300|299|1700
1753813500000|2025-07-29 18:25:00|||||||||1500
1753813800000|2025-07-29 18:30:00|302|301|301|300|302|301|301|300|2400
1753814100000|2025-07-29 18:35:00|302|301|301|300|302|301|301|300|1100
1753814400000|2025-07-29 18:40:00|302|301|301|300|302|301|301|300|300
1753814700000|2025-07-29 18:45:00|302||301||302||301||1300
1753815000000|2025-07-29 18:50:00|||||||||100
1753815300000|2025-07-29 18:55:00|300|299|300|299|301|299|300|299|9100
1753815600000|2025-07-29 19:00:00|299|298|300|298|300|299|299|298|1300
1753815900000|2025-07-29 19:05:00|299|299|299|298|300|299|299|298|3100
1753816500000|2025-07-29 19:15:00|300|299|299|298|300|299|299|298|1300
1753816800000|2025-07-29 19:20:00|300|299|299|298|300|299|299|298|11400
1753817100000|2025-07-29 19:25:00|298|297|298|297|298|297|298|297|2300
1753817400000|2025-07-29 19:30:00|299|298|298|297|299|298|298|297|9600
1753817700000|2025-07-29 19:35:00|297|296|297|296|298|296|297|296|4700
1753818000000|2025-07-29 19:40:00|298|297|298|297|298|297|298|297|400
1753818300000|2025-07-29 19:45:00|299|298|297|296|299|298|297|296|4600
1753818600000|2025-07-29 19:50:00|296|295|297|296|297|296|296|295|10700
1753818900000|2025-07-29 19:55:00|296|295|300|296|300|296|296|295|28500
1753882200000|2025-07-30 13:30:00|299|298|303|301|304|302|299|297|44600
1753882500000|2025-07-30 13:35:00|302|302|307|306|307|306|302|300|23000
1753882800000|2025-07-30 13:40:00|306|305|303|301|306|305|301|300|27700
1753883100000|2025-07-30 13:45:00|304|302|304|302|305|304|303|302|11300
1753883400000|2025-07-30 13:50:00|303|303|304|303|304|303|303|301|12000
1753883700000|2025-07-30 13:55:00|305|304|305|304|305|304|304|302|5900
1753884000000|2025-07-30 14:00:00|304|303|305|304|306|305|304|302|9300
1753884300000|2025-07-30 14:05:00|306|305|308|307|308|307|306|305|35100
1753884600000|2025-07-30 14:10:00|307|306|307|306|308|307|306|305|6100
1753884900000|2025-07-30 14:15:00|308|307|307|306|308|307|307|306|12800
1753885200000|2025-07-30 14:20:00|308|307|307|306|309|308|307|306|17700
1753885500000|2025-07-30 14:25:00|308|307|308|307|308|307|308|307|400
1753885800000|2025-07-30 14:30:00|309|308|309|308|309|308|309|308|3000
1753886100000|2025-07-30 14:35:00|308|307|309|308|310|309|308|307|3400
1753886400000|2025-07-30 14:40:00|310|307|309|308|310|309|309|307|15500
1753886700000|2025-07-30 14:45:00|310|309|311|310|311|310|310|309|23200
1753887000000|2025-07-30 14:50:00|310|309|314|313|315|314|310|309|24700
1753887300000|2025-07-30 14:55:00|313|312|314|313|314|313|311|310|20300
1753887600000|2025-07-30 15:00:00|315|314|313|312|315|314|313|312|31500
1753887900000|2025-07-30 15:05:00|312|311|313|312|313|312|312|310|8200
1753888200000|2025-07-30 15:10:00|312|311|312|311|313|312|312|311|16100
1753888500000|2025-07-30 15:15:00|313|312|314|313|314|313|312|311|8000
1753888800000|2025-07-30 15:20:00|313|312|313|312|313|312|313|312|6300
1753889100000|2025-07-30 15:25:00|312|311|311|310|313|311|311|310|7000
1753889400000|2025-07-30 15:30:00|310|309|312|311|312|311|310|309|7700
1753889700000|2025-07-30 15:35:00|313|312|312|310|313|312|312|310|10100
1753890000000|2025-07-30 15:40:00|313|311|313|312|313|312|313|311|8200
1753890300000|2025-07-30 15:45:00|312|311|311|310|312|312|311|310|3300
1753890600000|2025-07-30 15:50:00|310|309|311|309|311|310|310|309|10300
1753890900000|2025-07-30 15:55:00|310|310|310|309|311|310|310|309|400
1753891200000|2025-07-30 16:00:00|309|308|309|308|309|308|309|308|13500
1753891500000|2025-07-30 16:05:00|||||||||1100
1753891800000|2025-07-30 16:10:00|310|309|311|310|311|310|310|309|1400
1753892100000|2025-07-30 16:15:00|312|311|311|310|312|311|311|310|7100
1753892400000|2025-07-30 16:20:00|312|311|312|311|313|312|311|310|5200
1753892700000|2025-07-30 16:25:00|313|312|313|312|313|312|312|311|5600
1753893000000|2025-07-30 16:30:00|312|311|312|311|313|311|312|311|400
1753893300000|2025-07-30 16:35:00|311|310|311|310|311|310|311|310|800
1753893600000|2025-07-30 16:40:00|||||||||1100
1753893900000|2025-07-30 16:45:00|312|311|314|313|314|313|312|311|21300
1753894200000|2025-07-30 16:50:00|313|312|313|312|314|313|313|312|13100
1753894500000|2025-07-30 16:55:00|312|311|313|312|313|312|312|311|15800
1753894800000|2025-07-30 17:00:00|314|313|314|313|314|313|314|313|1900
1753895100000|2025-07-30 17:05:00|||||||||3300
1753895400000|2025-07-30 17:10:00|||||||||5100
1753895700000|2025-07-30 17:15:00|||||||||3200
1753896000000|2025-07-30 17:20:00||312||313||313||312|3300
1753896300000|2025-07-30 17:25:00|313|312|313|312|313|312|313|312|3000
1753896600000|2025-07-30 17:30:00||311||312||312||311|2700
1753896900000|2025-07-30 17:35:00|314|313|314|313|314|313|313|312|5800
1753897200000|2025-07-30 17:40:00|||||||||100
1753897500000|2025-07-30 17:45:00|313|312|313|312|313|312|313|312|5300
1753897800000|2025-07-30 17:50:00|314|313|314|313|314|313|314|313|5600
1753898100000|2025-07-30 17:55:00|313|312|314|313|314|313|313|312|6800
1753898400000|2025-07-30 18:00:00|315|314|312|311|315|314|311|310|17300
1753898700000|2025-07-30 18:05:00|313|312|314|313|314|313|313|311|7000
1753899000000|2025-07-30 18:10:00|315|314|313|312|315|314|313|312|11000
1753899300000|2025-07-30 18:15:00|314|313|313|312|314|313|313|312|1300
1753899600000|2025-07-30 18:20:00|||||||||2100
1753899900000|2025-07-30 18:25:00|314|313|313|312|314|313|313|312|5900
1753900200000|2025-07-30 18:30:00|314|311|313|312|314|312|312|311|5100
1753900500000|2025-07-30 18:35:00|314|311|312|311|314|313|311|310|11800
1753900800000|2025-07-30 18:40:00|311|310|312|311|313|312|311|310|300
1753901100000|2025-07-30 18:45:00|311|310|310|309|312|311|310|309|10100
1753901400000|2025-07-30 18:50:00|309|308|308|307|310|309|308|307|43600
1753901700000|2025-07-30 18:55:00|307|306|306|305|307|306|306|305|30900
1753902000000|2025-07-30 19:00:00|305|304|303|302|305|304|303|301|23300
1753902300000|2025-07-30 19:05:00|302|301|303|302|304|303|302|301|8000
1753902600000|2025-07-30 19:10:00|304|301|304|303|306|304|304|301|6900
1753902900000|2025-07-30 19:15:00|305|302|303|302|305|302|302|301|22500
1753903200000|2025-07-30 19:20:00|302|301|302|301|303|302|301|300|34300
1753903500000|2025-07-30 19:25:00|303|302|303|302|303|302|303|302|2500
1753903800000|2025-07-30 19:30:00|||||||||400
1753904100000|2025-07-30 19:35:00|302|301|302|301|302|301|302|301|7200
1753904400000|2025-07-30 19:40:00|301|300|302|301|302|301|301|300|10800
1753904700000|2025-07-30 19:45:00|303|302|303|302|303|302|303|302|11400
1753905000000|2025-07-30 19:50:00|304|303|304|303|305|304|303|302|7100
1753905300000|2025-07-30 19:55:00|305|304|304|303|305|304|304|303|38700
1753968600000|2025-07-31 13:30:00|306|304|305|304|307|304|302|300|4600
1753968900000|2025-07-31 13:35:00|304|303|304|303|307|305|304|303|14700
1753969200000|2025-07-31 13:40:00|305|304|302|301|306|304|302|301|24300
1753969500000|2025-07-31 13:45:00|301|300|300|299|302|301|300|298|33500
1753969800000|2025-07-31 13:50:00|299|298|306|305|307|305|299|298|32100
1753970100000|2025-07-31 13:55:00|307|306|306|304|308|307|305|304|34700
1753970400000|2025-07-31 14:00:00|307|305|306|304|308|307|305|304|23300
1753970700000|2025-07-31 14:05:00|305|305|304|303|306|305|304|303|10200
1753971000000|2025-07-31 14:10:00|305|304|305|304|305|304|305|304|7600
1753971300000|2025-07-31 14:15:00|306|305|306|305|306|305|306|305|3900
1753971600000|2025-07-31 14:20:00|||||||||16100
1753971900000|2025-07-31 14:25:00|305|304|304|302|305|304|303|302|22200
1753972200000|2025-07-31 14:30:00|303|303|305|304|306|304|303|302|11600
1753972500000|2025-07-31 14:35:00|306|305|306|305|306|305|306|305|5500
1753972800000|2025-07-31 14:40:00|307|306|308|307|308|307|306|305|13600
1753973100000|2025-07-31 14:45:00|307|306|308|306|308|307|307|306|400
1753973400000|2025-07-31 14:50:00|307|305|307|306|307|306|306|305|8900
1753973700000|2025-07-31 14:55:00|306|305|305|304|306|305|304|303|21200
1753974000000|2025-07-31 15:00:00|306|303|306|304|307|306|305|303|22700
1753974300000|2025-07-31 15:05:00|305|305|305|304|306|305|305|304|32600
1753974600000|2025-07-31 15:10:00|304|303|305|304|305|304|304|303|27200
1753974900000|2025-07-31 15:15:00|304|303|305|304|305|304|304|303|300
1753975200000|2025-07-31 15:20:00|304|303|304|303|305|304|304|303|4700
1753975500000|2025-07-31 15:25:00|305|304|305|304|305|304|304|303|2000
1753975800000|2025-07-31 15:30:00|306|305|305|304|306|305|305|304|2300
1753976100000|2025-07-31 15:35:00|306|305|305|304|306|305|305|304|29500
1753976700000|2025-07-31 15:45:00|306|305|304|303|306|305|304|303|5400
1753977000000|2025-07-31 15:50:00|||||||||1400
1753977300000|2025-07-31 15:55:00|||||||||200
1753977600000|2025-07-31 16:00:00|303|302|303|302|304|302|303|302|3500
1753977900000|2025-07-31 16:05:00|304|303|304|303|304|303|303|302|7200
1753978200000|2025-07-31 16:10:00|305|304|304|303|305|304|304|303|3800
1753978500000|2025-07-31 16:15:00|305|304|305|304|305|304|305|303|1300
1753978800000|2025-07-31 16:20:00|306|305|307|306|307|306|306|305|13200
1753979100000|2025-07-31 16:25:00|306|305|305|304|307|306|305|304|10800
1753979400000|2025-07-31 16:30:00|306|305|307|306|307|306|306|304|6300
1753979700000|2025-07-31 16:35:00|||||||||1000
1753980000000|2025-07-31 16:40:00|306|305|306|305|306|305|306|305|10300
1753980300000|2025-07-31 16:45:00|307|306|306|305|307|306|305|304|21000
1753980600000|2025-07-31 16:50:00|307|306|307|306|307|306|306|306|7000
1753980900000|2025-07-31 16:55:00|308|307|308|307|308|307|307|306|1200
1753981200000|2025-07-31 17:00:00|307|306|309|308|309|308|306|305|3100
1753981500000|2025-07-31 17:05:00|308|307|308|307|309|308|308|307|11500
1753981800000|2025-07-31 17:10:00|307|306|308|307|308|307|307|306|1000
1753982100000|2025-07-31 17:15:00|307|306|306|305|308|307|306|305|5000
1753982400000|2025-07-31 17:20:00|307|306|305|304|307|306|305|304|7500
1753982700000|2025-07-31 17:25:00|304|303|303|302|305|303|303|302|15800
1753983000000|2025-07-31 17:30:00|304|303|304|303|304|303|302|301|22400
1753983300000|2025-07-31 17:35:00|303|302|304|303|305|304|303|302|23900
1753983600000|2025-07-31 17:40:00|305|304|305|304|305|304|304|303|600
1753983900000|2025-07-31 17:45:00|306|305|304|303|306|305|304|303|11800
1753984200000|2025-07-31 17:50:00|303|302|302|300|303|302|301|300|25700
1753984500000|2025-07-31 17:55:00|301|301|301|299|302|301|300|299|14800
1753984800000|2025-07-31 18:00:00|300|300|301|300|303|301|300|299|4100
1753985100000|2025-07-31 18:05:00|300|299|300|299|301|300|300|299|3700
1753985400000|2025-07-31 18:10:00|301|300|300|299|301|300|300|299|7300
1753985700000|2025-07-31 18:15:00|299|298|300|299|300|299|299|298|3600
1753986000000|2025-07-31 18:20:00|301|300|301|300|301|300|300|299|4400
1753986300000|2025-07-31 18:25:00|300|299|301|300|302|301|300|299|26800
1753986600000|2025-07-31 18:30:00|302|301|302|301|303|302|302|301|14100
1753986900000|2025-07-31 18:35:00|303|302|303|302|303|302|302|301|8600
1753987200000|2025-07-31 18:40:00|304|303|303|302|304|303|303|302|2100
1753987500000|2025-07-31 18:45:00|304|303|303|302|304|303|303|301|15800
1753987800000|2025-07-31 18:50:00|302|301|302|301|302|301|302|301|2300
1753988100000|2025-07-31 18:55:00|301|300|301|300|302|301|301|300|2100
1753988400000|2025-07-31 19:00:00|302|301|302|301|302|301|302|300|2800
1753988700000|2025-07-31 19:05:00|||||||||1300
1753989000000|2025-07-31 19:10:00|301|300|301|300|302|301|301|300|17900
1753989300000|2025-07-31 19:15:00|||||||||1800
1753989600000|2025-07-31 19:20:00|302|301|301|300|302|301|301|300|2400
1753989900000|2025-07-31 19:25:00|300|299|300|299|300|299|300|299|8700
1753990200000|2025-07-31 19:30:00|299|298|299|298|300|298|299|298|1200
1753990500000|2025-07-31 19:35:00|300|299|299|298|300|299|299|298|30000
1753990800000|2025-07-31 19:40:00|300|299|300|299|300|299|300|299|1100
1753991100000|2025-07-31 19:45:00|299|298|299|298|299|298|299|298|4500
1753991400000|2025-07-31 19:50:00|||||||||3400
1753991700000|2025-07-31 19:55:00|297|296|298|296|298|296|297|296|11900
1754055000000|2025-08-01 13:30:00|288|286|278|276|288|286|277|276|50900
1754055300000|2025-08-01 13:35:00|279|277|279|277|281|280|278|277|12300
1754055600000|2025-08-01 13:40:00|278|278|276|274|279|278|275|274|21500
1754055900000|2025-08-01 13:45:00|277|275|275|274|278|277|275|274|30200
1754056200000|2025-08-01 13:50:00|276|273|274|273|276|274|273|272|9400
1754056500000|2025-08-01 13:55:00|275|274|275|274|276|274|273|272|7700
1754056800000|2025-08-01 14:00:00|274|273|276|275|276|275|273|272|19700
1754057100000|2025-08-01 14:05:00|275|274|276|275|276|275|274|272|14400
1754057400000|2025-08-01 14:10:00|277|276|278|277|279|278|277|275|23900
1754057700000|2025-08-01 14:15:00|279|278|279|278|280|279|279|277|16000
1754058000000|2025-08-01 14:20:00|280|279|280|279|281|280|280|278|9800
1754058300000|2025-08-01 14:25:00|279|278|280|279|281|280|279|278|4500
1754058600000|2025-08-01 14:30:00|281|280|282|281|282|281|280|279|5900
1754058900000|2025-08-01 14:35:00|281|280|281|280|282|281|281|280|14500
1754059200000|2025-08-01 14:40:00|282|281|281|280|282|281|280|279|27500
1754059500000|2025-08-01 14:45:00|282|281|282|281|283|282|281|280|9400
1754059800000|2025-08-01 14:50:00|281|280|283|282|283|282|281|280|2200
1754060100000|2025-08-01 14:55:00|282|281|282|281|283|282|281|280|1400
1754060400000|2025-08-01 15:00:00|281|280|281|279|282|280|280|279|8000
1754060700000|2025-08-01 15:05:00|280|280|282|280|282|281|280|279|3300
1754061000000|2025-08-01 15:10:00|281|281|282|281|283|282|281|280|3600
1754061300000|2025-08-01 15:15:00|283|282|283|281|283|282|282|281|2500
1754061600000|2025-08-01 15:20:00|282|282|283|282|284|283|282|281|3200
1754061900000|2025-08-01 15:25:00|282|281|282|281|283|282|282|281|4500
1754062200000|2025-08-01 15:30:00|283|282|283|282|283|282|283|281|500
1754062500000|2025-08-01 15:35:00|282|281|284|283|285|284|282|281|7800
1754062800000|2025-08-01 15:40:00|285|284|286|285|286|285|285|284|2400
1754063100000|2025-08-01 15:45:00|287|286|286|285|287|286|286|285|1400
1754063400000|2025-08-01 15:50:00|287|286|288|287|288|287|287|286|800
1754063700000|2025-08-01 15:55:00|287|286|288|286|288|286|286|285|7400
1754064000000|2025-08-01 16:00:00|287|287|290|289|290|289|287|287|9600
1754064300000|2025-08-01 16:05:00|289|288|290|289|291|289|289|288|4600
1754064600000|2025-08-01 16:10:00|289|288|290|289|290|289|289|288|2000
1754064900000|2025-08-01 16:15:00|289|288|289|288|290|288|289|287|1400
1754065200000|2025-08-01 16:20:00|290|289|291|290|291|290|290|289|10800
1754065500000|2025-08-01 16:25:00|292|289|292|290|292|291|291|289|5900
1754065800000|2025-08-01 16:30:00|291|291|291|289|292|291|290|289|600
1754066100000|2025-08-01 16:35:00|290|290|290|289|291|290|289|288|7200
1754066400000|2025-08-01 16:40:00|289|288|289|287|289|288|288|287|1000
1754066700000|2025-08-01 16:45:00|288|288|287|286|289|288|286|285|8200
1754067000000|2025-08-01 16:50:00|286|285|287|285|287|286|286|285|4000
1754067300000|2025-08-01 16:55:00|286|286|286|285|287|286|286|285|100
1754067600000|2025-08-01 17:00:00|287|286|287|286|287|286|287|286|1300
1754067900000|2025-08-01 17:05:00|286|285|288|287|288|287|286|285|3400
1754068200000|2025-08-01 17:10:00|287|286|287|286|288|287|287|286|1300
1754068500000|2025-08-01 17:15:00|288|287|288|287|288|287|287|286|3000
1754068800000|2025-08-01 17:20:00|289|288|288|287|289|288|288|287|700
1754069100000|2025-08-01 17:25:00|287|286|287|286|287|287|287|286|2600
1754069400000|2025-08-01 17:30:00|288|287|287|286|288|287|287|286|3900
1754069700000|2025-08-01 17:35:00|286|285|286|285|286|285|285|284|2500
1754070000000|2025-08-01 17:40:00|287|286|286|285|287|286|286|285|500
1754070300000|2025-08-01 17:45:00|287|286|286|285|288|286|286|285|400
1754070600000|2025-08-01 17:50:00|||||||||500
1754070900000|2025-08-01 17:55:00|285|284|285|284|286|285|285|284|400
1754071200000|2025-08-01 18:00:00|||||||||6800
1754071500000|2025-08-01 18:05:00|284|283|284|283|285|284|284|283|10500
1754071800000|2025-08-01 18:10:00|283|282|284|282|284|283|283|282|3000
1754072100000|2025-08-01 18:15:00|283|281|283|282|283|282|282|281|7100
1754072400000|2025-08-01 18:20:00|284|283|285|284|285|284|283|282|3100
1754072700000|2025-08-01 18:25:00|286|283|285|284|286|285|285|283|1100
1754073000000|2025-08-01 18:30:00|||||||||4500
1754073300000|2025-08-01 18:35:00|286|285|286|285|286|285|286|285|1600
1754073600000|2025-08-01 18:40:00|287|286|287|286|287|286|287|286|800
1754073900000|2025-08-01 18:45:00|286|285|285|284|286|285|285|284|300
1754074200000|2025-08-01 18:50:00|284|283|284|282|284|283|284|282|3800
1754074500000|2025-08-01 18:55:00|283|283|284|283|284|283|283|282|1200
1754074800000|2025-08-01 19:00:00|283|282|283|282|283|283|283|282|1000
1754075100000|2025-08-01 19:05:00|284|283|284|282|284|283|283|282|8500
1754075400000|2025-08-01 19:10:00|283|283|283|282|284|283|283|281|3500
1754075700000|2025-08-01 19:15:00||281||282||282||281|0
1754076000000|2025-08-01 19:20:00|282|281|283|282|284|282|282|281|2200
1754076300000|2025-08-01 19:25:00|284|283|284|283|284|283|283|282|3900
1754076600000|2025-08-01 19:30:00|283|282|283|282|283|282|282|281|13500
1754076900000|2025-08-01 19:35:00|282|281|283|282|283|282|282|281|10300
1754077200000|2025-08-01 19:40:00|||||||||400
1754077500000|2025-08-01 19:45:00|284|283|284|283|284|283|284|283|8800
1754077800000|2025-08-01 19:50:00|283|282|283|282|283|282|283|282|4000
1754078100000|2025-08-01 19:55:00|282|281|282|281|282|281|282|281|13000
1754400600000|2025-08-05 13:30:00|287|282|281|280|287|283|281|280|1500
1754400900000|2025-08-05 13:35:00|282|281|285|283|285|284|281|280|3400
1754401200000|2025-08-05 13:40:00|284|284|284|283|284|284|283|282|7300
1754401500000|2025-08-05 13:45:00|285|284|285|283|285|284|284|283|12400
1754401800000|2025-08-05 13:50:00|284|284|286|285|286|285|284|283|7000
1754402100000|2025-08-05 13:55:00|285|284|286|285|286|285|285|284|4500
1754402400000|2025-08-05 14:00:00|285|284|286|285|287|285|285|284|2700
1754402700000|2025-08-05 14:05:00|287|286|286|285|287|286|286|285|5100
1754403000000|2025-08-05 14:10:00|285|284|284|283|286|284|284|283|7500
1754403300000|2025-08-05 14:15:00|285|284|283|282|285|284|283|282|7600
1754403600000|2025-08-05 14:20:00|282|281|280|279|282|281|280|279|4900
1754403900000|2025-08-05 14:25:00|279|278|280|279|280|279|279|278|2700
1754404200000|2025-08-05 14:30:00|279|278|279|278|280|279|279|278|3000
1754404500000|2025-08-05 14:35:00|278|277|278|277|279|278|278|277|5300
1754404800000|2025-08-05 14:40:00|277|276|277|276|278|276|277|276|4200
1754405100000|2025-08-05 14:45:00|276|275|276|275|276|275|276|275|11200
1754405400000|2025-08-05 14:50:00|277|276|277|276|278|277|277|276|3500
1754405700000|2025-08-05 14:55:00|278|277|279|278|280|278|277|276|2800
1754406000000|2025-08-05 15:00:00|278|277|279|278|280|278|278|277|6100
1754406300000|2025-08-05 15:05:00|280|279|280|279|280|279|279|278|7000
1754406600000|2025-08-05 15:10:00|279|278|279|278|280|278|279|278|5500
1754406900000|2025-08-05 15:15:00|||||||||2300
1754407200000|2025-08-05 15:20:00|278|277|279|277|279|278|278|277|1200
1754407500000|2025-08-05 15:25:00|278|278|279|277|279|278|278|277|600
1754407800000|2025-08-05 15:30:00|278|278|278|277|279|278|278|277|100
1754408100000|2025-08-05 15:35:00|||||||||600
1754408400000|2025-08-05 15:40:00|||||||||800
1754408700000|2025-08-05 15:45:00|279|278|278|277|279|278|278|277|1700
1754409000000|2025-08-05 15:50:00|279|278|279|278|279|278|279|278|900
1754409300000|2025-08-05 15:55:00||277||278||278||277|900
1754409600000|2025-08-05 16:00:00|280|279|280|279|280|279|280|278|5000
1754409900000|2025-08-05 16:05:00|281|280|282|280|282|281|281|280|12800
1754410200000|2025-08-05 16:10:00||281||281||281||280|0
1754410500000|2025-08-05 16:15:00|281|280|281|280|282|281|281|280|3000
1754410800000|2025-08-05 16:20:00|282|281|282|280|282|281|281|280|2000
1754411100000|2025-08-05 16:25:00||281||281||281||281|200
1754411400000|2025-08-05 16:30:00|283|282|283|281|283|282|283|281|3600
1754411700000|2025-08-05 16:35:00|282|282|282|281|282|282|282|281|0
1754412000000|2025-08-05 16:40:00|281|280|282|281|282|281|281|280|900
1754412300000|2025-08-05 16:45:00|281|280|282|281|282|281|280|279|2400
1754412600000|2025-08-05 16:50:00|283|282|282|281|284|282|282|281|8300
1754412900000|2025-08-05 16:55:00|281|280|281|280|282|281|281|280|4600
1754413200000|2025-08-05 17:00:00|||||||||900
1754413500000|2025-08-05 17:05:00|||||||||1200
1754413800000|2025-08-05 17:10:00|||||||||800
1754414100000|2025-08-05 17:15:00|||||||||100
1754414400000|2025-08-05 17:20:00|282|281|282|281|282|281|282|280|4300
1754414700000|2025-08-05 17:25:00|283|282|283|282|283|282|282|281|19900
1754415000000|2025-08-05 17:30:00|||||||||500
1754415300000|2025-08-05 17:35:00|284|283|283|282|284|283|283|282|1300
1754415600000|2025-08-05 17:40:00|284||283||284||283||300
1754415900000|2025-08-05 17:45:00|284|281|283|282|284|282|283|281|1000
1754416200000|2025-08-05 17:50:00|284|283|284|282|284|283|283|282|300
1754416500000|2025-08-05 17:55:00|285|283|285|284|285|284|285|283|6000
1754416800000|2025-08-05 18:00:00||283||284||284||283|0
1754417100000|2025-08-05 18:05:00|284|283|285|283|285|284|284|283|2500
1754417400000|2025-08-05 18:10:00|284||285||285||284||7400
1754417700000|2025-08-05 18:15:00|284|282|283|282|284|283|283|282|7100
1754418000000|2025-08-05 18:20:00||281||282||282||281|200
1754418300000|2025-08-05 18:25:00|282|281|282|281|282|281|282|281|1900
1754418600000|2025-08-05 18:30:00|283|282|283|282|283|282|283|281|800
1754419500000|2025-08-05 18:45:00|||||||||700
1754419800000|2025-08-05 18:50:00|||||||||300
1754420100000|2025-08-05 18:55:00|284|283|284|283|284|283|284|282|3500
1754420400000|2025-08-05 19:00:00|285|284|285|284|285|284|285|283|1300
1754420700000|2025-08-05 19:05:00||283||284||284||283|0
1754421000000|2025-08-05 19:10:00|284|283|285|284|285|284|284|283|5600
1754421300000|2025-08-05 19:15:00|284|283|284|283|284|283|284|283|12700
1754421600000|2025-08-05 19:20:00|285|284|285|284|285|284|284|284|0
1754421900000|2025-08-05 19:25:00|284|283|285|284|285|284|284|283|2600
1754422200000|2025-08-05 19:30:00|286|285|286|285|286|285|286|285|1800
1754422500000|2025-08-05 19:35:00|||||||||8000
1754422800000|2025-08-05 19:40:00|||||||||2100
1754423100000|2025-08-05 19:45:00|||||||||100
1754423400000|2025-08-05 19:50:00|||||||||4700
1754423700000|2025-08-05 19:55:00|287|286|286|285|287|286|286|285|18100
1754487000000|2025-08-06 13:30:00|288|283|284|283|289|283|284|282|11200
1754487300000|2025-08-06 13:35:00|283|282|283|282|283|282|282|281|18800
1754487600000|2025-08-06 13:40:00|284|283|287|286|287|286|284|283|11300
1754487900000|2025-08-06 13:45:00|286|285|285|284|287|285|285|284|3900
1754488200000|2025-08-06 13:50:00|284|283|285|284|285|284|284|283|2400
1754488500000|2025-08-06 13:55:00|284|283|284|283|285|284|284|283|4600
1754488800000|2025-08-06 14:00:00|285|284|285|284|286|285|285|283|1100
1754489100000|2025-08-06 14:05:00|286|285|285|284|286|285|285|284|3300
1754489400000|2025-08-06 14:10:00|284|283|285|283|285|284|284|283|6900
1754489700000|2025-08-06 14:15:00|284|284|284|283|284|284|284|283|4300
1754490000000|2025-08-06 14:20:00|283|282|284|283|285|283|283|282|2200
1754490300000|2025-08-06 14:25:00|283|282|284|283|284|283|283|282|2300
1754490600000|2025-08-06 14:30:00|283|282|283|282|283|283|283|282|300
1754490900000|2025-08-06 14:35:00|284|283|283|282|284|283|283|282|6800
1754491200000|2025-08-06 14:40:00|284|283|284|283|284|283|283|282|4600
1754491500000|2025-08-06 14:45:00|283|282|283|282|283|282|283|282|0
1754491800000|2025-08-06 14:50:00|284|283|284|283|284|283|284|282|5400
1754492100000|2025-08-06 14:55:00|285|284|285|284|285|284|285|283|1700
1754492400000|2025-08-06 15:00:00|286|285|286|285|286|285|286|284|1600
1754492700000|2025-08-06 15:05:00|285|284|286|285|286|285|285|284|4100
1754493000000|2025-08-06 15:10:00|285|284|285|284|285|284|285|284|6500
1754493300000|2025-08-06 15:15:00|286|285|286|285|286|285|286|284|700
1754493600000|2025-08-06 15:20:00|285|284|286|285|286|285|285|284|800
1754493900000|2025-08-06 15:25:00|||||||||1200
1754494200000|2025-08-06 15:30:00|287|286|288|287|288|287|287|285|1200
1754494500000|2025-08-06 15:35:00|287|286|287|286|288|287|287|286|200
1754494800000|2025-08-06 15:40:00||285||286||286||285|500
1754495100000|2025-08-06 15:45:00|286|285|286|285|287|285|286|285|100
1754495400000|2025-08-06 15:50:00|287|286|287|286|287|286|287|286|600
1754495700000|2025-08-06 15:55:00||285||286||286||285|200
1754496000000|2025-08-06 16:00:00|286|285|287|286|287|286|286|285|11600
1754496300000|2025-08-06 16:05:00||285||286||286||285|600
1754496600000|2025-08-06 16:10:00|286|285|286|285|287|285|286|285|3700
1754496900000|2025-08-06 16:15:00|287||286||287||286||100
1754497500000|2025-08-06 16:25:00|||||||||100
1754497800000|2025-08-06 16:30:00|287|286|287|285|287|286|287|285|500
1754498100000|2025-08-06 16:35:00|286|286|287|286|287|286|286|285|4100
1754498400000|2025-08-06 16:40:00|286|285|286|285|286|286|286|285|600
1754498700000|2025-08-06 16:45:00|287|286|287|286|287|286|286|285|1700
1754499000000|2025-08-06 16:50:00|288|287|287|286|288|287|287|286|1800
1754499300000|2025-08-06 16:55:00|286|285|286|285|286|285|286|285|5900
1754499600000|2025-08-06 17:00:00|287||287||287||286||0
1754499900000|2025-08-06 17:05:00|288|286|288|286|288|287|288|285|7000
1754500200000|2025-08-06 17:10:00|287|287|287|286|287|287|287|286|0
1754500500000|2025-08-06 17:15:00|||||||||2200
1754500800000|2025-08-06 17:20:00|||||||||200
1754501100000|2025-08-06 17:25:00|||||||||200
1754501400000|2025-08-06 17:30:00|288|287|288|287|288|287|288|286|3400
1754501700000|2025-08-06 17:35:00|||||||||1100
1754502000000|2025-08-06 17:40:00|289|288|289|288|289|288|289|287|2100
1754502300000|2025-08-06 17:45:00|||||||||1700
1754502600000|2025-08-06 17:50:00|288|287|289|288|289|288|288|287|13700
1754502900000|2025-08-06 17:55:00||287||288||288||287|1400
1754503200000|2025-08-06 18:00:00|290|289|291|290|291|290|290|289|19100
1754503500000|2025-08-06 18:05:00|290|289|290|289|290|290|290|289|3600
1754503800000|2025-08-06 18:10:00|||||||||100
1754504100000|2025-08-06 18:15:00|289|288|289|288|289|288|289|287|5200
1754504400000|2025-08-06 18:20:00|290|289|289|288|290|289|289|287|8300
1754504700000|2025-08-06 18:25:00|||||||||1300
1754505000000|2025-08-06 18:30:00|||||||||300
1754505300000|2025-08-06 18:35:00|288|287|288|287|288|288|288|287|1200
1754505600000|2025-08-06 18:40:00|||||||||100
1754506200000|2025-08-06 18:50:00|||||||||1900
1754506500000|2025-08-06 18:55:00||286||287||287||286|100
1754506800000|2025-08-06 19:00:00|289|288|291|290|291|290|289|288|2700
1754507100000|2025-08-06 19:05:00|290|289|290|289|290|290|290|289|1200
1754507400000|2025-08-06 19:10:00|291|290|292|291|292|291|291|289|5500
1754507700000|2025-08-06 19:15:00|291|290|292|291|292|291|291|290|3100
1754508000000|2025-08-06 19:20:00||290||291||291||290|5200
1754508300000|2025-08-06 19:25:00|293|292|293|292|293|292|293|292|3100
1754508600000|2025-08-06 19:30:00|292|291|292|291|292|291|292|291|5400
1754508900000|2025-08-06 19:35:00|||||||||1700
1754509200000|2025-08-06 19:40:00|291|290|291|290|291|290|291|290|7400
1754509500000|2025-08-06 19:45:00|||||||||600
1754509800000|2025-08-06 19:50:00|||||||||2600
1754510100000|2025-08-06 19:55:00|292|291|293|291|293|292|292|291|34500
1754573400000|2025-08-07 13:30:00|297|295|303|301|304|303|297|295|50000
1754573700000|2025-08-07 13:35:00|302|302|299|298|303|302|298|297|63500
1754574000000|2025-08-07 13:40:00|300|299|299|298|300|299|298|297|12000
1754574300000|2025-08-07 13:45:00|298|297|297|296|300|299|296|295|8200
1754574600000|2025-08-07 13:50:00|298|297|297|296|299|297|297|296|10700
1754574900000|2025-08-07 13:55:00|296|295|297|296|299|297|296|295|16800
1754575200000|2025-08-07 14:00:00|298|295|297|296|299|297|296|295|5100
1754575500000|2025-08-07 14:05:00|296|295|295|294|297|296|295|294|6700
1754575800000|2025-08-07 14:10:00|294|293|294|292|295|294|293|292|10800
1754576100000|2025-08-07 14:15:00|295|293|294|293|295|294|294|292|5600
1754576400000|2025-08-07 14:20:00|293|292|293|292|294|293|293|292|3200
1754576700000|2025-08-07 14:25:00|292|291|293|292|293|292|292|291|12400
1754577000000|2025-08-07 14:30:00|292|291|294|293|295|293|292|291|4000
1754577300000|2025-08-07 14:35:00|295|294|295|294|295|294|294|293|5500
1754577600000|2025-08-07 14:40:00|294|293|296|295|296|295|294|293|6700
1754577900000|2025-08-07 14:45:00|295|294|295|294|296|294|295|294|8200
1754578200000|2025-08-07 14:50:00|294|293|295|294|295|294|294|293|6300
1754578500000|2025-08-07 14:55:00|294|293|294|293|295|293|294|293|300
1754578800000|2025-08-07 15:00:00|293|292|293|292|293|292|293|292|5800
1754579400000|2025-08-07 15:10:00|294|293|293|292|294|293|293|292|4500
1754579700000|2025-08-07 15:15:00|294|293|294|293|294|293|294|293|2000
1754580000000|2025-08-07 15:20:00|295|294|294|293|295|294|294|293|6000
1754580300000|2025-08-07 15:25:00|293|292|293|292|293|292|293|292|4000
1754580600000|2025-08-07 15:30:00|294|293|294|293|294|293|293|292|1000
1754581200000|2025-08-07 15:40:00|||||||||4900
1754581500000|2025-08-07 15:45:00|293|292|293|292|294|292|293|292|1900
1754581800000|2025-08-07 15:50:00|294|293|292|291|294|293|292|291|4100
1754582100000|2025-08-07 15:55:00|291|290|291|290|291|290|291|290|5400
1754582400000|2025-08-07 16:00:00|||||||||100
1754582700000|2025-08-07 16:05:00|290|289|290|289|290|289|290|289|5200
1754583000000|2025-08-07 16:10:00|291|290|291|290|291|290|291|290|3600
1754583300000|2025-08-07 16:15:00|||||||||3100
1754583600000|2025-08-07 16:20:00|||||||||700
1754584200000|2025-08-07 16:30:00|||||||||1900
1754584500000|2025-08-07 16:35:00|||||||||1900
1754584800000|2025-08-07 16:40:00|290|289|290|289|290|289|290|289|6700
1754585100000|2025-08-07 16:45:00|289|288|288|287|289|288|287|286|5900
1754585400000|2025-08-07 16:50:00|289|288|289|288|290|289|289|288|11900
1754585700000|2025-08-07 16:55:00|290||289||290||289||600
1754586000000|2025-08-07 17:00:00|288|287|288|287|288|287|288|287|500
1754586300000|2025-08-07 17:05:00|||||||||1200
1754586600000|2025-08-07 17:10:00|289|288|289|288|289|288|289|288|600
1754586900000|2025-08-07 17:15:00|288|287|287|286|289|287|287|286|10100
1754587200000|2025-08-07 17:20:00|288|287|288|287|289|287|288|286|300
1754587500000|2025-08-07 17:25:00|287|286|288|287|288|287|287|286|400
1754587800000|2025-08-07 17:30:00|287|286|287|286|288|287|287|286|1500
1754588100000|2025-08-07 17:35:00|286|285|285|284|286|285|285|283|14500
1754588400000|2025-08-07 17:40:00|286|285|285|284|286|285|285|284|2600
1754588700000|2025-08-07 17:45:00|286||285||286||285||3300
1754589000000|2025-08-07 17:50:00|286|285|286|285|286|285|285|285|6600
1754589300000|2025-08-07 17:55:00|287||286||287||286||2800
1754589600000|2025-08-07 18:00:00|287|286|287|286|287|286|286|286|1100
1754589900000|2025-08-07 18:05:00|286|285|286|285|286|285|286|285|100
1754590200000|2025-08-07 18:10:00|285|284|285|284|285|284|285|284|2400
1754590500000|2025-08-07 18:15:00|284|283|284|283|284|283|284|283|500
1754590800000|2025-08-07 18:20:00|285|284|285|284|285|284|285|283|2200
1754591100000|2025-08-07 18:25:00|286||286||286||285||2700
1754591400000|2025-08-07 18:30:00|285|285|286|285|286|285|285|284|17100
1754591700000|2025-08-07 18:35:00|287|286|286|285|287|286|286|285|1800
1754592000000|2025-08-07 18:40:00|||||||||2700
1754592300000|2025-08-07 18:45:00|||||||||3300
1754592600000|2025-08-07 18:50:00|287|286|287|286|287|286|287|286|7200
1754592900000|2025-08-07 18:55:00|288|287|288|287|288|287|288|287|100
1754593200000|2025-08-07 19:00:00|287|286|286|285|287|286|286|285|8300
1754593500000|2025-08-07 19:05:00|287|286|287|285|287|286|287|285|1500
1754593800000|2025-08-07 19:10:00|286|286|286|285|287|286|286|285|100
1754594100000|2025-08-07 19:15:00|287|286|287|286|288|286|286|285|2100
1754594400000|2025-08-07 19:20:00|288|287|288|287|288|287|287|286|0
1754594700000|2025-08-07 19:25:00|||||||||400
1754595000000|2025-08-07 19:30:00|||||||||400
1754595300000|2025-08-07 19:35:00|||||||||9300
1754595600000|2025-08-07 19:40:00|||||||||8300
1754595900000|2025-08-07 19:45:00|||||||||200
1754596200000|2025-08-07 19:50:00|289|288|289|288|289|288|289|288|5900
1754596500000|2025-08-07 19:55:00|||||||||5200
1754659800000|2025-08-08 13:30:00|295|291|290|289|296|293|289|288|25300
1754660100000|2025-08-08 13:35:00|289|288|288|287|290|289|288|286|23000
1754660400000|2025-08-08 13:40:00|287|286|288|287|288|287|287|286|3700
1754660700000|2025-08-08 13:45:00|289|288|287|286|289|288|287|285|3500
1754661000000|2025-08-08 13:50:00|286|285|286|285|287|286|285|283|17500
1754661300000|2025-08-08 13:55:00|285|284|284|283|286|285|284|283|9100
1754661600000|2025-08-08 14:00:00|285|284|286|285|287|285|284|283|1300
1754661900000|2025-08-08 14:05:00|287|286|285|284|287|286|284|283|8700
1754662200000|2025-08-08 14:10:00|284|283|284|283|285|284|284|283|3500
1754662500000|2025-08-08 14:15:00|283|282|282|281|284|283|282|281|20600
1754662800000|2025-08-08 14:20:00|283|282|284|282|284|283|283|282|500
1754663100000|2025-08-08 14:25:00|283|283|284|283|284|283|283|282|5300
1754663400000|2025-08-08 14:30:00|283|282|284|283|284|283|283|282|7700
1754663700000|2025-08-08 14:35:00|||||||||100
1754664000000|2025-08-08 14:40:00||282||283||283||282|800
1754664300000|2025-08-08 14:45:00|285|282|286|285|286|285|285|282|8700
1754664600000|2025-08-08 14:50:00|285|284|285|284|286|284|285|283|500
1754664900000|2025-08-08 14:55:00|284|283|284|283|284|283|283|282|11600
1754665200000|2025-08-08 15:00:00|283|282|284|283|284|283|283|282|7500
1754665500000|2025-08-08 15:05:00|283|282|283|282|284|283|283|282|13600
1754665800000|2025-08-08 15:10:00|284|283|284|282|284|283|283|282|3300
1754666100000|2025-08-08 15:15:00|283|283|284|283|284|283|283|282|1000
1754666400000|2025-08-08 15:20:00|283|282|283|282|283|282|283|282|200
1754666700000|2025-08-08 15:25:00|284|283|284|283|284|283|284|283|2400
1754667000000|2025-08-08 15:30:00|285|284|285|284|285|284|284|283|5400
1754667300000|2025-08-08 15:35:00|284|283|282|281|284|283|282|281|22700
1754667600000|2025-08-08 15:40:00|||||||||2300
1754667900000|2025-08-08 15:45:00|||||||||600
1754668200000|2025-08-08 15:50:00|283||283||283||283||0
1754668500000|2025-08-08 15:55:00||282||282||282||282|2700
1754668800000|2025-08-08 16:00:00|284|283|285|284|286|284|284|282|13600
1754669100000|2025-08-08 16:05:00|284|283|284|283|285|283|284|283|500
1754669400000|2025-08-08 16:10:00|285||284||285||284||10900
1754669700000|2025-08-08 16:15:00|285|284|285|283|285|284|284|283|10500
1754670000000|2025-08-08 16:20:00|284|284|285|284|285|284|284|283|22300
1754670300000|2025-08-08 16:25:00|284|283|284|283|284|283|284|283|1900
1754670600000|2025-08-08 16:30:00|283|282|284|283|284|283|283|282|1700
1754670900000|2025-08-08 16:35:00|||||||||700
1754671500000|2025-08-08 16:45:00|283|282|284|282|284|283|283|282|6400
1754671800000|2025-08-08 16:50:00|283|283|283|282|284|283|283|282|1000
1754672100000|2025-08-08 16:55:00|284||283||284||283||4500
1754672400000|2025-08-08 17:00:00|284|281|283|282|284|282|282|281|15100
1754672700000|2025-08-08 17:05:00|284||283||284||283||1100
1754673000000|2025-08-08 17:10:00|284|281|283|282|284|282|282|281|5100
1754673300000|2025-08-08 17:15:00|282|281|282|281|283|281|282|281|15800
1754673600000|2025-08-08 17:20:00|283|282|283|282|283|282|282|281|2000
1754673900000|2025-08-08 17:25:00|284|283|284|283|284|283|284|283|800
1754674200000|2025-08-08 17:30:00|285|284|285|284|285|284|285|283|700
1754674500000|2025-08-08 17:35:00|||||||||2700
1754674800000|2025-08-08 17:40:00|||||||||400
1754675100000|2025-08-08 17:45:00|||||||||6000
1754675400000|2025-08-08 17:50:00|284|283|285|284|285|284|284|283|1800
1754675700000|2025-08-08 17:55:00|||||||||3200
1754676000000|2025-08-08 18:00:00|286|285|286|285|286|285|286|284|24600
1754676300000|2025-08-08 18:05:00|||||||||1600
1754676600000|2025-08-08 18:10:00|||||||||6300
1754676900000|2025-08-08 18:15:00|285|284|285|284|285|284|285|284|4400
1754677200000|2025-08-08 18:20:00|||||||||1000
1754677500000|2025-08-08 18:25:00|||||||||800
1754677800000|2025-08-08 18:30:00|||||||||100
1754678100000|2025-08-08 18:35:00|||||||||100
1754678700000|2025-08-08 18:45:00|286|285|286|285|286|285|286|284|700
1754679000000|2025-08-08 18:50:00|||||||||1000
1754679300000|2025-08-08 18:55:00|285|284|286|285|286|285|285|284|5500
1754679900000|2025-08-08 19:05:00|285|284|286|285|286|285|285|284|1300
1754680200000|2025-08-08 19:10:00|||||||||300
1754680500000|2025-08-08 19:15:00|||||||||6100
1754680800000|2025-08-08 19:20:00|||||||||200
1754681100000|2025-08-08 19:25:00|||||||||3000
1754681400000|2025-08-08 19:30:00|||||||||7300
1754681700000|2025-08-08 19:35:00|||||||||600
1754682000000|2025-08-08 19:40:00|285|284|285|284|285|284|285|284|600
1754682300000|2025-08-08 19:45:00|||||||||200
1754682600000|2025-08-08 19:50:00|||||||||5400
1754682900000|2025-08-08 19:55:00|||||||||37500
1754919000000|2025-08-11 13:30:00|292|291|295|294|298|296|292|291|54900
1754919300000|2025-08-11 13:35:00|294|293|295|293|297|296|294|293|25400
1754919600000|2025-08-11 13:40:00|296|294|301|300|301|300|295|294|33900
1754919900000|2025-08-11 13:45:00|300|299|300|298|301|299|299|297|23700
1754920200000|2025-08-11 13:50:00|299|299|299|298|300|299|299|298|14100
1754920500000|2025-08-11 13:55:00|300|299|302|301|302|301|299|298|33200
1754920800000|2025-08-11 14:00:00|303|302|303|302|305|304|302|300|49400
1754921100000|2025-08-11 14:05:00|302|301|302|301|303|302|301|300|14100
1754921400000|2025-08-11 14:10:00|301|300|304|303|304|303|301|300|27100
1754921700000|2025-08-11 14:15:00|303|302|305|303|305|304|303|302|29500
1754922000000|2025-08-11 14:20:00|304|302|302|300|305|303|301|300|35300
1754922300000|2025-08-11 14:25:00||301||301||301||300|0
1754922600000|2025-08-11 14:30:00|303|302|302|301|303|302|302|301|4600
1754922900000|2025-08-11 14:35:00|301|300|301|300|302|301|301|300|14500
1754923200000|2025-08-11 14:40:00|300|299|301|300|301|300|300|299|4000
1754923500000|2025-08-11 14:45:00|302|301|300|299|302|301|300|298|15800
1754923800000|2025-08-11 14:50:00|||||||||1500
1754924100000|2025-08-11 14:55:00|299|298|299|298|299|298|299|298|6500
1754924400000|2025-08-11 15:00:00|||||||||3300
1754924700000|2025-08-11 15:05:00|298|297|298|297|299|297|298|297|900
1754925000000|2025-08-11 15:10:00|299|298|300|299|300|299|299|298|5400
1754925300000|2025-08-11 15:15:00|299|298|298|297|299|298|298|297|9000
1754925600000|2025-08-11 15:20:00|||||||||2300
1754925900000|2025-08-11 15:25:00|297|296|297|296|297|296|297|296|800
1754926200000|2025-08-11 15:30:00|298|297|299|297|299|297|298|297|1200
1754926500000|2025-08-11 15:35:00||298||298||298||297|300
1754926800000|2025-08-11 15:40:00|298|297|299|298|299|298|298|297|500
1754927100000|2025-08-11 15:45:00|||||||||100
1754927400000|2025-08-11 15:50:00|||||||||1800
1754927700000|2025-08-11 15:55:00|300|299|300|299|300|299|300|299|7000
1754928000000|2025-08-11 16:00:00|301|300|301|300|301|300|301|299|5000
1754928300000|2025-08-11 16:05:00|302|301|303|302|303|302|302|301|7400
1754928600000|2025-08-11 16:10:00|302|301|303|302|303|302|302|301|4600
1754928900000|2025-08-11 16:15:00|302|301|302|301|303|302|302|301|9800
1754929200000|2025-08-11 16:20:00|301|300|302|301|302|301|301|300|8400
1754929500000|2025-08-11 16:25:00|301|300|302|301|302|301|300|299|8100
1754929800000|2025-08-11 16:30:00|301|300|300|299|301|301|300|298|11100
1754930100000|2025-08-11 16:35:00|299|298|299|298|300|299|299|298|0
1754930400000|2025-08-11 16:40:00|298|297|299|297|299|298|298|297|1000
1754930700000|2025-08-11 16:45:00|298||298||299||298||300
1754931000000|2025-08-11 16:50:00|299|298|299|298|300|299|299|297|6200
1754931300000|2025-08-11 16:55:00|298|297|298|297|298|297|298|297|3300
1754931600000|2025-08-11 17:00:00|299|298|299|298|299|298|298|297|6600
1754931900000|2025-08-11 17:05:00||297||298||298||297|2400
1754932200000|2025-08-11 17:10:00|298|297|298|297|298|297|298|297|3200
1754932500000|2025-08-11 17:15:00|297|296|298|297|298|297|297|296|2800
1754932800000|2025-08-11 17:20:00|297|296|297|296|297|296|297|296|0
1754933100000|2025-08-11 17:25:00|296|295|296|295|296|295|295|294|6100
1754933400000|2025-08-11 17:30:00|295|294|295|294|296|295|295|294|3700
1754933700000|2025-08-11 17:35:00|294|293|296|295|296|295|294|293|15900
1754934000000|2025-08-11 17:40:00|295|294|295|294|296|294|295|294|900
1754934300000|2025-08-11 17:45:00|294|293|295|294|295|294|294|293|4400
1754934600000|2025-08-11 17:50:00|294|293|294|293|294|293|294|293|6000
1754934900000|2025-08-11 17:55:00|295||294||295||294||100
1754935200000|2025-08-11 18:00:00|293|292|293|292|293|293|293|292|8000
1754935500000|2025-08-11 18:05:00|||||||||800
1754935800000|2025-08-11 18:10:00|294|293|294|293|294|293|294|293|5900
1754936100000|2025-08-11 18:15:00|295|294|294|293|295|294|294|293|200
1754936400000|2025-08-11 18:20:00|295|294|295|293|295|294|294|293|2700
1754936700000|2025-08-11 18:25:00|296|294|296|295|296|295|295|294|3800
1754937000000|2025-08-11 18:30:00|||||||||3200
1754937300000|2025-08-11 18:35:00|297|296|297|296|297|296|296|295|100
1754937600000|2025-08-11 18:40:00|296|295|296|295|296|295|296|295|26700
1754937900000|2025-08-11 18:45:00|295|294|295|294|296|295|295|294|400
1754938200000|2025-08-11 18:50:00|296|293|295|293|296|294|295|293|3900
1754938500000|2025-08-11 18:55:00|294|294|295|294|295|294|294|293|700
1754938800000|2025-08-11 19:00:00|294|293|294|293|294|293|294|293|2900
1754939100000|2025-08-11 19:05:00|295|294|294|293|295|294|294|293|5100
1754939400000|2025-08-11 19:10:00|295||294||295||294||2900
1754939700000|2025-08-11 19:15:00|||||||||1300
1754940000000|2025-08-11 19:20:00|293|292|293|292|294|293|293|292|1400
1754940300000|2025-08-11 19:25:00|294|293|294|293|294|293|294|293|1900
1754940600000|2025-08-11 19:30:00|293|292|294|293|294|293|293|292|12100
1754940900000|2025-08-11 19:35:00|||||||||800
1754941200000|2025-08-11 19:40:00|293|292|293|292|293|292|293|292|2600
1754941500000|2025-08-11 19:45:00|292|291|292|291|292|291|292|291|1700
1754941800000|2025-08-11 19:50:00|293|292|293|292|293|292|293|292|10700
1754942100000|2025-08-11 19:55:00|||||||||31600
1755005400000|2025-08-12 13:30:00|298|296|294|292|298|296|292|290|45000
1755005700000|2025-08-12 13:35:00|293|293|293|292|294|293|293|291|7400
1755006000000|2025-08-12 13:40:00|292|291|291|290|293|292|291|290|15100
1755006300000|2025-08-12 13:45:00|292|291|292|291|293|291|291|290|5300
1755006600000|2025-08-12 13:50:00|291|290|293|292|293|292|290|289|2600
1755006900000|2025-08-12 13:55:00|292|291|293|292|293|292|292|291|17500
1755007200000|2025-08-12 14:00:00|294|293|294|292|294|293|293|291|1900
1755007500000|2025-08-12 14:05:00|295|293|295|294|295|294|294|292|11200
1755007800000|2025-08-12 14:10:00|294|293|296|295|296|295|294|293|22500
1755008100000|2025-08-12 14:15:00|295|294|296|295|296|295|295|294|21200
1755008400000|2025-08-12 14:20:00|297|294|295|294|297|296|295|294|30000
1755008700000|2025-08-12 14:25:00|296|295|297|296|297|296|296|294|4800
1755009000000|2025-08-12 14:30:00||295||296||296||295|100
1755009300000|2025-08-12 14:35:00|296|295|295|294|296|295|295|294|1500
1755009600000|2025-08-12 14:40:00|294|293|295|294|295|294|294|293|800
1755009900000|2025-08-12 14:45:00|294|293|297|296|297|296|294|293|7100
1755010200000|2025-08-12 14:50:00|298|297|298|297|298|297|297|296|3200
1755010500000|2025-08-12 14:55:00|297|296|298|297|298|297|297|296|2800
1755010800000|2025-08-12 15:00:00|299|298|298|297|299|298|298|297|4200
1755011100000|2025-08-12 15:05:00|297|296|297|296|297|296|297|296|6300
1755011400000|2025-08-12 15:10:00|298|297|298|297|298|297|298|296|500
1755011700000|2025-08-12 15:15:00|299|298|299|298|299|298|298|297|2200
1755012000000|2025-08-12 15:20:00|298|297|299|297|299|298|298|297|2100
1755012300000|2025-08-12 15:25:00|298|298|297|296|298|298|297|296|1500
1755012600000|2025-08-12 15:30:00|||||||||2100
1755012900000|2025-08-12 15:35:00||295||295||295||295|200
1755013200000|2025-08-12 15:40:00||296||296||296||295|1400
1755013500000|2025-08-12 15:45:00|298|297|297|296|298|297|297|296|9400
1755014100000|2025-08-12 15:55:00|298|297|298|297|298|297|298|296|700
1755014400000|2025-08-12 16:00:00|297|296|298|297|298|297|297|296|5400
1755014700000|2025-08-12 16:05:00|297|296|296|295|297|296|296|295|4700
1755015000000|2025-08-12 16:10:00|297|296|296|295|297|296|296|295|1100
1755015600000|2025-08-12 16:20:00|297||297||297||296||1400
1755015900000|2025-08-12 16:25:00|296|296|297|295|297|296|296|295|2500
1755016200000|2025-08-12 16:30:00|296|296|295|294|296|296|295|294|400
1755016500000|2025-08-12 16:35:00|||||||||100
1755016800000|2025-08-12 16:40:00|||||||||2700
1755017100000|2025-08-12 16:45:00|296|295|297|295|297|295|296|295|2500
1755017400000|2025-08-12 16:50:00|296|296|297|295|297|296|296|295|2100
1755017700000|2025-08-12 16:55:00|296|296|296|295|296|296|296|295|800
1755018000000|2025-08-12 17:00:00|297|296|298|297|298|297|297|295|6100
1755018300000|2025-08-12 17:05:00|299|298|298|296|299|298|297|296|2400
1755018600000|2025-08-12 17:10:00|297|295|296|295|297|296|296|295|100
1755018900000|2025-08-12 17:15:00|||||||||400
1755019200000|2025-08-12 17:20:00|||||||||100
1755019500000|2025-08-12 17:25:00|295|294|295|294|295|295|295|294|5800
1755020100000|2025-08-12 17:35:00|||||||||3800
1755020400000|2025-08-12 17:40:00|294|293|294|293|295|293|294|293|1400
1755020700000|2025-08-12 17:45:00|295|294|293|292|295|294|293|292|10100
1755021000000|2025-08-12 17:50:00|||||||||600
1755021300000|2025-08-12 17:55:00|||||||||2700
1755021600000|2025-08-12 18:00:00|294|293|294|293|294|293|294|293|500
1755022200000|2025-08-12 18:10:00|||||||||500
1755022500000|2025-08-12 18:15:00|295|294|295|294|295|294|295|293|400
1755022800000|2025-08-12 18:20:00|294|293|295|293|295|293|294|293|13000
1755023100000|2025-08-12 18:25:00|294|294|295|294|295|294|294|293|5100
1755023400000|2025-08-12 18:30:00|294|293|294|293|294|293|294|293|700
1755023700000|2025-08-12 18:35:00|293|292|293|292|293|292|293|292|3900
1755024000000|2025-08-12 18:40:00|294|293|294|293|294|293|293|292|5200
1755024300000|2025-08-12 18:45:00||292||293||293||292|600
1755024600000|2025-08-12 18:50:00|||||||||1000
1755024900000|2025-08-12 18:55:00|293|292|294|292|294|293|293|292|2000
1755025200000|2025-08-12 19:00:00|295|293|295|294|295|294|295|293|9300
1755025500000|2025-08-12 19:05:00||293||293||293||293|1100
1755025800000|2025-08-12 19:10:00||294||293||294||293|2700
1755026100000|2025-08-12 19:15:00|296|294|296|295|296|295|296|293|400
1755026700000|2025-08-12 19:25:00|297|296|297|296|297|296|297|296|9300
1755027000000|2025-08-12 19:30:00|||||||||3600
1755027300000|2025-08-12 19:35:00|||||||||1300
1755027600000|2025-08-12 19:40:00|||||||||5800
1755027900000|2025-08-12 19:45:00|||||||||2700
1755028200000|2025-08-12 19:50:00|296|295|296|295|296|295|296|295|10900
1755028500000|2025-08-12 19:55:00||294||294||295||294|9000
1755091800000|2025-08-13 13:30:00|300|299|301|300|301|300|299|297|9700
1755092100000|2025-08-13 13:35:00|300|299|299|298|301|300|299|298|16500
1755092400000|2025-08-13 13:40:00|298|297|298|297|299|298|298|297|16400
1755092700000|2025-08-13 13:45:00|299|298|303|302|303|302|299|298|18700
1755093000000|2025-08-13 13:50:00|304|303|304|303|305|304|303|302|25900
1755093300000|2025-08-13 13:55:00|303|302|301|300|303|302|301|300|16100
1755093600000|2025-08-13 14:00:00|302|301|302|300|304|303|301|300|37100
1755093900000|2025-08-13 14:05:00|301|301|303|302|304|303|301|301|13400
1755094200000|2025-08-13 14:10:00|302|301|302|301|302|301|301|300|6600
1755094500000|2025-08-13 14:15:00|303|302|303|302|303|302|303|301|5700
1755094800000|2025-08-13 14:20:00|302|301|301|300|303|302|301|300|2400
1755095100000|2025-08-13 14:25:00|302|301|302|300|302|301|301|300|9300
1755095400000|2025-08-13 14:30:00||301||301||301||300|4600
1755095700000|2025-08-13 14:35:00|||||||||2200
1755096000000|2025-08-13 14:40:00|301|300|302|301|302|301|301|300|8600
1755096300000|2025-08-13 14:45:00|301|300|301|300|302|301|301|300|8600
1755096600000|2025-08-13 14:50:00|300|299|300|299|301|299|299|298|21100
1755096900000|2025-08-13 14:55:00|||||||||3400
1755097200000|2025-08-13 15:00:00|299|298|299|298|299|298|299|298|3600
1755097500000|2025-08-13 15:05:00|300|299|298|297|300|299|298|297|9700
1755097800000|2025-08-13 15:10:00|299|298|298|297|299|298|298|297|1400
1755098100000|2025-08-13 15:15:00|299|296|298|297|299|297|297|296|4600
1755098400000|2025-08-13 15:20:00|299|298|299|298|299|298|299|298|800
1755098700000|2025-08-13 15:25:00|298|297|298|297|298|298|298|297|400
1755099000000|2025-08-13 15:30:00|299|298|299|298|299|298|299|297|0
1755099300000|2025-08-13 15:35:00|298|297|299|298|299|298|298|297|100
1755099600000|2025-08-13 15:40:00||297||298||298||297|3200
1755099900000|2025-08-13 15:45:00|||||||||1500
1755100200000|2025-08-13 15:50:00|298|297|298|297|299|298|298|297|700
1755100500000|2025-08-13 15:55:00|299||298||299||298||1200
1755100800000|2025-08-13 16:00:00|299|298|300|298|300|298|299|298|200
1755101100000|2025-08-13 16:05:00|299|299|300|299|300|299|299|299|0
1755102300000|2025-08-13 16:25:00|||||||||1800
1755102600000|2025-08-13 16:30:00|301|300|302|301|302|301|301|300|16100
1755102900000|2025-08-13 16:35:00|301|300|302|301|302|301|301|300|15400
1755103200000|2025-08-13 16:40:00||300||300||301||300|1600
1755103500000|2025-08-13 16:45:00|301|301|300|299|301|301|300|299|7100
1755103800000|2025-08-13 16:50:00|301|298|302|301|302|301|301|298|10700
1755104100000|2025-08-13 16:55:00||300||301||301||300|500
1755104400000|2025-08-13 17:00:00|303|302|303|302|303|302|302|301|15500
1755104700000|2025-08-13 17:05:00|304|303|303|302|304|303|303|302|4400
1755105000000|2025-08-13 17:10:00|302|301|302|301|302|301|302|301|8100
1755105300000|2025-08-13 17:15:00|301|300|301|300|301|300|301|300|4800
1755105600000|2025-08-13 17:20:00|302|301|303|302|303|302|302|301|5000
1755105900000|2025-08-13 17:25:00|||||||||3300
1755106200000|2025-08-13 17:30:00|||||||||1900
1755106500000|2025-08-13 17:35:00|302|301|302|301|302|301|302|301|5300
1755106800000|2025-08-13 17:40:00|303|302|302|301|303|302|302|301|3800
1755107100000|2025-08-13 17:45:00|||||||||1300
1755107400000|2025-08-13 17:50:00|||||||||4800
1755107700000|2025-08-13 17:55:00|303|302|303|302|303|302|303|301|400
1755108000000|2025-08-13 18:00:00|302|301|302|301|303|301|302|301|5300
1755108300000|2025-08-13 18:05:00|||||||||4800
1755108600000|2025-08-13 18:10:00|301|300|301|300|301|300|301|300|5800
1755108900000|2025-08-13 18:15:00|302|301|301|300|302|301|301|300|4100
1755109500000|2025-08-13 18:25:00|||||||||1100
1755109800000|2025-08-13 18:30:00|302|301|302|301|302|301|302|300|3600
1755110100000|2025-08-13 18:35:00|301|300|302|301|302|301|301|300|9100
1755110400000|2025-08-13 18:40:00|301|300|302|300|302|301|301|300|100
1755110700000|2025-08-13 18:45:00|301|301|302|300|302|301|301|300|100
1755111000000|2025-08-13 18:50:00|301|301|302|301|302|301|301|300|600
1755111300000|2025-08-13 18:55:00||300||301||301||300|900
1755111600000|2025-08-13 19:00:00|||||||||6500
1755111900000|2025-08-13 19:05:00|||||||||300
1755112200000|2025-08-13 19:10:00|||||||||300
1755112500000|2025-08-13 19:15:00|||||||||1000
1755112800000|2025-08-13 19:20:00|303|302|303|302|303|302|303|302|10600
1755113100000|2025-08-13 19:25:00|||||||||3500
1755113400000|2025-08-13 19:30:00|304|303|305|304|305|304|304|303|14300
1755113700000|2025-08-13 19:35:00|306|305|306|305|306|305|306|305|3400
1755114000000|2025-08-13 19:40:00|305|304|306|305|306|305|305|304|3100
1755114300000|2025-08-13 19:45:00|||||||||5000
1755114600000|2025-08-13 19:50:00|307|306|307|306|307|306|307|306|39900
1755114900000|2025-08-13 19:55:00|306|305|306|305|306|305|306|305|32700
1755178200000|2025-08-14 13:30:00|300|299|301|300|302|300|296|295|60800
1755178500000|2025-08-14 13:35:00|302|301|304|302|306|305|302|301|18800
1755178800000|2025-08-14 13:40:00|303|301|302|301|303|302|301|300|41700
1755179100000|2025-08-14 13:45:00|303|302|302|301|303|302|301|300|28100
1755179400000|2025-08-14 13:50:00|303|302|303|302|304|303|302|301|6500
1755179700000|2025-08-14 13:55:00|302|301|300|298|302|301|299|298|17500
1755180000000|2025-08-14 14:00:00|301|299|302|301|303|301|301|298|1300
1755180300000|2025-08-14 14:05:00|301|300|300|299|301|300|300|299|2500
1755180600000|2025-08-14 14:10:00|301|298|299|298|301|298|298|297|12700
1755180900000|2025-08-14 14:15:00|300|299|300|299|300|299|299|298|1200
1755181200000|2025-08-14 14:20:00|301|300|301|300|301|300|300|299|4400
1755181500000|2025-08-14 14:25:00|300|299|301|300|301|300|299|298|5900
1755181800000|2025-08-14 14:30:00|302|299|302|301|303|301|302|299|6300
1755182100000|2025-08-14 14:35:00|303|300|304|303|304|303|301|300|15500
1755182400000|2025-08-14 14:40:00|303|302|305|304|306|305|303|302|21200
1755182700000|2025-08-14 14:45:00|306|305|305|304|306|305|305|304|14300
1755183000000|2025-08-14 14:50:00|304|303|304|303|304|303|303|302|8100
1755183300000|2025-08-14 14:55:00|303|302|303|302|303|302|303|301|13700
1755183600000|2025-08-14 15:00:00|302|301|303|302|303|302|302|301|5400
1755183900000|2025-08-14 15:05:00|304|301|303|302|304|303|303|301|11300
1755184200000|2025-08-14 15:10:00|304|301|302|301|304|302|302|301|5000
1755184500000|2025-08-14 15:15:00|303|300|301|300|303|300|301|300|2500
1755184800000|2025-08-14 15:20:00|300|299|300|299|301|300|300|299|7500
1755185100000|2025-08-14 15:25:00|299|298|299|297|299|298|298|297|22600
1755185400000|2025-08-14 15:30:00|298|298|298|297|299|298|298|297|6500
1755185700000|2025-08-14 15:35:00|297|296|297|295|297|296|296|295|15300
1755186000000|2025-08-14 15:40:00|296|296|297|296|298|297|296|295|11200
1755186300000|2025-08-14 15:45:00|296|295|298|296|298|297|296|295|7500
1755186600000|2025-08-14 15:50:00|297|297|297|296|298|297|297|296|17100
1755186900000|2025-08-14 15:55:00|298|297|299|298|299|298|297|296|6200
1755187200000|2025-08-14 16:00:00|300|299|300|298|301|300|299|298|6200
1755187500000|2025-08-14 16:05:00|299|297|298|297|300|298|298|297|31200
1755187800000|2025-08-14 16:10:00|297|296|297|296|297|296|297|296|12500
1755188100000|2025-08-14 16:15:00|298|297|298|297|298|297|298|296|800
1755188400000|2025-08-14 16:20:00|297|296|298|297|298|297|297|296|7500
1755188700000|2025-08-14 16:25:00|297|296|298|297|298|297|297|296|100
1755189000000|2025-08-14 16:30:00|297|296|298|296|298|297|297|296|200
1755189300000|2025-08-14 16:35:00|297|297|298|296|298|297|297|296|4000
1755189600000|2025-08-14 16:40:00|297|295|297|296|298|296|296|295|8400
1755189900000|2025-08-14 16:45:00|298|295|297|296|298|297|297|295|13900
1755190200000|2025-08-14 16:50:00|298|297|300|299|300|299|298|296|9800
1755190500000|2025-08-14 16:55:00|301|300|301|300|301|300|301|299|3800
1755190800000|2025-08-14 17:00:00|302|301|302|301|302|301|301|300|31600
1755191100000|2025-08-14 17:05:00|301|300|301|300|302|301|301|300|800
1755191400000|2025-08-14 17:10:00|||||||||9500
1755191700000|2025-08-14 17:15:00|300|299|300|299|301|299|300|299|2200
1755192000000|2025-08-14 17:20:00|||||||||900
1755192300000|2025-08-14 17:25:00|301||301||301||301||2300
1755192600000|2025-08-14 17:30:00|300|300|302|301|302|301|300|299|6500
1755192900000|2025-08-14 17:35:00|301|300|302|301|302|301|301|300|2000
1755193200000|2025-08-14 17:40:00|301|300|301|300|302|301|301|300|3800
1755193800000|2025-08-14 17:50:00|302|301|303|302|303|302|302|301|5600
1755194100000|2025-08-14 17:55:00|304|303|305|304|305|304|304|303|27000
1755194400000|2025-08-14 18:00:00|306|305|308|307|309|308|306|305|37300
1755194700000|2025-08-14 18:05:00|307|306|305|304|307|306|304|303|11800
1755195000000|2025-08-14 18:10:00|304|303|305|303|305|304|304|303|1100
1755195300000|2025-08-14 18:15:00|304|304|304|303|305|304|304|303|7000
1755195600000|2025-08-14 18:20:00|303|302|304|303|304|303|303|302|5000
1755195900000|2025-08-14 18:25:00|305|304|306|304|306|305|304|303|1900
1755196200000|2025-08-14 18:30:00|307|305|306|305|307|306|306|304|800
1755196500000|2025-08-14 18:35:00|307|306|306|305|308|307|306|305|4400
1755196800000|2025-08-14 18:40:00|307|306|308|306|308|306|306|305|0
1755197100000|2025-08-14 18:45:00|307|305|307|306|307|306|306|305|600
1755197400000|2025-08-14 18:50:00|308|307|307|306|308|307|307|306|4500
1755198000000|2025-08-14 19:00:00|306|305|307|306|307|306|306|305|3100
1755198300000|2025-08-14 19:05:00|306|305|306|305|306|305|306|305|17700
1755198600000|2025-08-14 19:10:00|307|306|307|306|307|306|307|305|6800
1755198900000|2025-08-14 19:15:00|308|307|308|307|308|307|308|307|3100
1755199200000|2025-08-14 19:20:00|307|306|309|308|309|308|307|306|11900
1755199500000|2025-08-14 19:25:00|308|307|308|307|308|308|308|307|9600
1755199800000|2025-08-14 19:30:00|307|306|307|306|307|306|307|306|300
1755200100000|2025-08-14 19:35:00|308|307|309|308|309|308|308|307|7900
1755200400000|2025-08-14 19:40:00|308|307|308|307|309|308|308|307|27900
1755200700000|2025-08-14 19:45:00|309|308|310|309|310|309|309|308|2700
1755201000000|2025-08-14 19:50:00|||||||||17500
1755201300000|2025-08-14 19:55:00|311|310|310|308|311|310|310|308|15700
1755178200000|2025-08-14 13:30:00|300|299|301|300|302|300|296|295|60800
1755178500000|2025-08-14 13:35:00|302|301|304|302|306|305|302|301|18800
1755178800000|2025-08-14 13:40:00|303|301|302|301|303|302|301|300|41700
1755179100000|2025-08-14 13:45:00|303|302|302|301|303|302|301|300|28100
1755179400000|2025-08-14 13:50:00|303|302|303|302|304|303|302|301|6500
1755179700000|2025-08-14 13:55:00|302|301|300|298|302|301|299|298|17500
1755180000000|2025-08-14 14:00:00|301|299|302|301|303|301|301|298|1300
1755180300000|2025-08-14 14:05:00|301|300|300|299|301|300|300|299|2500
1755180600000|2025-08-14 14:10:00|301|298|299|298|301|298|298|297|12700
1755180900000|2025-08-14 14:15:00|300|299|300|299|300|299|299|298|1200
1755181200000|2025-08-14 14:20:00|301|300|301|300|301|300|300|299|4400
1755181500000|2025-08-14 14:25:00|300|299|301|300|301|300|299|298|5900
1755181800000|2025-08-14 14:30:00|302|299|302|301|303|301|302|299|6300
1755182100000|2025-08-14 14:35:00|303|300|304|303|304|303|301|300|15500
1755182400000|2025-08-14 14:40:00|303|302|305|304|306|305|303|302|21200
1755182700000|2025-08-14 14:45:00|306|305|305|304|306|305|305|304|14300
1755183000000|2025-08-14 14:50:00|304|303|304|303|304|303|303|302|8100
1755183300000|2025-08-14 14:55:00|303|302|303|302|303|302|303|301|13700
1755183600000|2025-08-14 15:00:00|302|301|303|302|303|302|302|301|5400
1755183900000|2025-08-14 15:05:00|304|301|303|302|304|303|303|301|11300
1755184200000|2025-08-14 15:10:00|304|301|302|301|304|302|302|301|5000
1755184500000|2025-08-14 15:15:00|303|300|301|300|303|300|301|300|2500
1755184800000|2025-08-14 15:20:00|300|299|300|299|301|300|300|299|7500
1755185100000|2025-08-14 15:25:00|299|298|299|297|299|298|298|297|22600
1755185400000|2025-08-14 15:30:00|298|298|298|297|299|298|298|297|6500
1755185700000|2025-08-14 15:35:00|297|296|297|295|297|296|296|295|15300
1755186000000|2025-08-14 15:40:00|296|296|297|296|298|297|296|295|11200
1755186300000|2025-08-14 15:45:00|296|295|298|296|298|297|296|295|7500
1755186600000|2025-08-14 15:50:00|297|297|297|296|298|297|297|296|17100
1755186900000|2025-08-14 15:55:00|298|297|299|298|299|298|297|296|6200
1755187200000|2025-08-14 16:00:00|300|299|300|298|301|300|299|298|6200
1755187500000|2025-08-14 16:05:00|299|297|298|297|300|298|298|297|31200
1755187800000|2025-08-14 16:10:00|297|296|297|296|297|296|297|296|12500
1755188100000|2025-08-14 16:15:00|298|297|298|297|298|297|298|296|800
1755188400000|2025-08-14 16:20:00|297|296|298|297|298|297|297|296|7500
1755188700000|2025-08-14 16:25:00|297|296|298|297|298|297|297|296|100
1755189000000|2025-08-14 16:30:00|297|296|298|296|298|297|297|296|200
1755189300000|2025-08-14 16:35:00|297|297|298|296|298|297|297|296|4000
1755189600000|2025-08-14 16:40:00|297|295|297|296|298|296|296|295|8400
1755189900000|2025-08-14 16:45:00|298|295|297|296|298|297|297|295|13900
1755190200000|2025-08-14 16:50:00|298|297|300|299|300|299|298|296|9800
1755190500000|2025-08-14 16:55:00|301|300|301|300|301|300|301|299|3800
1755190800000|2025-08-14 17:00:00|302|301|302|301|302|301|301|300|31600
1755191100000|2025-08-14 17:05:00|301|300|301|300|302|301|301|300|800
1755191400000|2025-08-14 17:10:00|||||||||9500
1755191700000|2025-08-14 17:15:00|300|299|300|299|301|299|300|299|2200
1755192000000|2025-08-14 17:20:00|||||||||900
1755192300000|2025-08-14 17:25:00|301||301||301||301||2300
1755192600000|2025-08-14 17:30:00|300|300|302|301|302|301|300|299|6500
1755192900000|2025-08-14 17:35:00|301|300|302|301|302|301|301|300|2000
1755193200000|2025-08-14 17:40:00|301|300|301|300|302|301|301|300|3800
1755193800000|2025-08-14 17:50:00|302|301|303|302|303|302|302|301|5600
1755194100000|2025-08-14 17:55:00|304|303|305|304|305|304|304|303|27000
1755194400000|2025-08-14 18:00:00|306|305|308|307|309|308|306|305|37300
1755194700000|2025-08-14 18:05:00|307|306|305|304|307|306|304|303|11800
1755195000000|2025-08-14 18:10:00|304|303|305|303|305|304|304|303|1100
1755195300000|2025-08-14 18:15:00|304|304|304|303|305|304|304|303|7000
1755195600000|2025-08-14 18:20:00|303|302|304|303|304|303|303|302|5000
1755195900000|2025-08-14 18:25:00|305|304|306|304|306|305|304|303|1900
1755196200000|2025-08-14 18:30:00|307|305|306|305|307|306|306|304|800
1755196500000|2025-08-14 18:35:00|307|306|306|305|308|307|306|305|4400
1755196800000|2025-08-14 18:40:00|307|306|308|306|308|306|306|305|0
1755197100000|2025-08-14 18:45:00|307|305|307|306|307|306|306|305|600
1755197400000|2025-08-14 18:50:00|308|307|307|306|308|307|307|306|4500
1755198000000|2025-08-14 19:00:00|306|305|307|306|307|306|306|305|3100
1755198300000|2025-08-14 19:05:00|306|305|306|305|306|305|306|305|17700
1755198600000|2025-08-14 19:10:00|307|306|307|306|307|306|307|305|6800
1755198900000|2025-08-14 19:15:00|308|307|308|307|308|307|308|307|3100
1755199200000|2025-08-14 19:20:00|307|306|309|308|309|308|307|306|11900
1755199500000|2025-08-14 19:25:00|308|307|308|307|308|308|308|307|9600
1755199800000|2025-08-14 19:30:00|307|306|307|306|307|306|307|306|300
1755200100000|2025-08-14 19:35:00|308|307|309|308|309|308|308|307|7900
1755200400000|2025-08-14 19:40:00|308|307|308|307|309|308|308|307|27900
1755200700000|2025-08-14 19:45:00|309|308|310|309|310|309|309|308|2700
1755201000000|2025-08-14 19:50:00|||||||||17500
1755201300000|2025-08-14 19:55:00|311|310|310|308|311|310|310|308|15700
1755264600000|2025-08-15 13:30:00|311|310|306|304|311|310|305|304|42700
1755264900000|2025-08-15 13:35:00|305|305|306|304|307|306|305|304|17100
1755265200000|2025-08-15 13:40:00|305|305|301|300|306|305|301|300|29000
1755265500000|2025-08-15 13:45:00|300|299|300|299|301|300|300|298|24100
1755265800000|2025-08-15 13:50:00|301|300|302|301|302|301|301|300|7800
1755266100000|2025-08-15 13:55:00|303|302|304|302|304|303|303|302|29400
1755266400000|2025-08-15 14:00:00|303|303|306|305|306|305|303|302|12200
1755266700000|2025-08-15 14:05:00|307|306|307|305|307|306|306|305|16800
1755267000000|2025-08-15 14:10:00|306|306|306|305|307|306|306|305|14100
1755267300000|2025-08-15 14:15:00|307|306|307|305|308|307|306|305|2800
1755267600000|2025-08-15 14:20:00|306|306|306|305|307|306|306|304|4700
1755267900000|2025-08-15 14:25:00|307||306||307||306||1200
1755268200000|2025-08-15 14:30:00|305|304|305|304|306|305|305|304|2200
1755268500000|2025-08-15 14:35:00|||||||||3700
1755268800000|2025-08-15 14:40:00|304|303|304|303|305|304|304|303|4500
1755269100000|2025-08-15 14:45:00|305|304|304|303|305|304|304|303|4300
1755269400000|2025-08-15 14:50:00|303|302|302|301|304|302|302|301|9400
1755269700000|2025-08-15 14:55:00|||||||||10900
1755270000000|2025-08-15 15:00:00|||||||||6100
1755270300000|2025-08-15 15:05:00|301|300|301|300|301|300|301|300|6700
1755270600000|2025-08-15 15:10:00|302|301|302|301|302|301|302|301|600
1755270900000|2025-08-15 15:15:00|303|302|304|303|304|303|303|302|400
1755271200000|2025-08-15 15:20:00|303|302|303|302|304|302|303|302|600
1755271800000|2025-08-15 15:30:00|304|303|304|302|305|304|303|302|12600
1755272100000|2025-08-15 15:35:00|303|303|304|303|305|304|303|303|35200
1755272400000|2025-08-15 15:40:00|305|302|303|302|305|303|303|302|4300
1755272700000|2025-08-15 15:45:00|304||303||304||303||500
1755273000000|2025-08-15 15:50:00|304|303|306|305|306|305|303|302|21400
1755273300000|2025-08-15 15:55:00|305|304|305|304|305|304|304|303|600
1755273600000|2025-08-15 16:00:00|304|303|304|303|305|304|304|303|4200
1755273900000|2025-08-15 16:05:00|303|302|303|302|304|303|303|302|28300
1755274200000|2025-08-15 16:10:00|304|303|304|303|304|303|303|302|19900
1755274500000|2025-08-15 16:15:00|303|302|303|302|304|303|303|302|10700
1755274800000|2025-08-15 16:20:00|304|303|304|303|304|303|303|302|300
1755275400000|2025-08-15 16:30:00|305||304||305||304||1100
1755275700000|2025-08-15 16:35:00|303|302|303|302|303|302|303|302|14500
1755276000000|2025-08-15 16:40:00|304|303|305|304|305|304|304|303|700
1755276300000|2025-08-15 16:45:00|306|305|306|305|306|305|306|305|13500
1755276600000|2025-08-15 16:50:00|307|306|307|306|307|306|307|306|9800
1755276900000|2025-08-15 16:55:00|306|305|306|304|307|306|305|304|3100
1755277200000|2025-08-15 17:00:00|305||305||306||305||0
1755277500000|2025-08-15 17:05:00|304|303|305|304|305|304|304|303|200
1755277800000|2025-08-15 17:10:00|306||305||306||305||0
1755278100000|2025-08-15 17:15:00|306|305|307|306|307|306|305|305|3600
1755278400000|2025-08-15 17:20:00|308|307|308|306|308|307|307|306|6700
1755278700000|2025-08-15 17:25:00|309|307|308|307|309|308|308|306|6000
1755279000000|2025-08-15 17:30:00|309|308|310|308|310|308|309|308|2200
1755279300000|2025-08-15 17:35:00|309|309|310|308|310|309|309|308|2500
1755279600000|2025-08-15 17:40:00|311|309|310|309|311|310|310|308|12700
1755279900000|2025-08-15 17:45:00|311|310|310|309|311|310|310|309|12800
1755280200000|2025-08-15 17:50:00|311||310||311||310||600
1755280500000|2025-08-15 17:55:00|311|310|312|311|312|311|311|310|23500
1755280800000|2025-08-15 18:00:00|311|310|311|310|311|310|311|309|13300
1755281100000|2025-08-15 18:05:00|312|311|312|311|312|311|312|311|8200
1755281400000|2025-08-15 18:10:00|313|312|312|311|313|312|312|311|9000
1755281700000|2025-08-15 18:15:00|||||||||800
1755282000000|2025-08-15 18:20:00|313|312|314|313|314|313|313|312|4600
1755282300000|2025-08-15 18:25:00|315|314|315|314|315|314|315|313|5400
1755282600000|2025-08-15 18:30:00|||||||||7200
1755282900000|2025-08-15 18:35:00|314|313|312|311|314|313|312|310|39900
1755283200000|2025-08-15 18:40:00|313||312||313||312||3800
1755283500000|2025-08-15 18:45:00|311|310|312|311|312|311|311|310|8100
1755283800000|2025-08-15 18:50:00|313|312|312|311|313|312|312|311|400
1755284100000|2025-08-15 18:55:00|313|312|311|310|313|312|311|310|16300
1755284400000|2025-08-15 19:00:00|312|311|312|311|313|311|312|311|2800
1755284700000|2025-08-15 19:05:00||310||311||311||310|4600
1755285000000|2025-08-15 19:10:00|313|312|313|312|313|312|312|311|8900
1755285300000|2025-08-15 19:15:00|312|311|312|311|312|312|312|311|1000
1755285600000|2025-08-15 19:20:00|||||||||300
1755285900000|2025-08-15 19:25:00|311|310|311|310|311|310|311|310|800
1755286200000|2025-08-15 19:30:00|||||||||2600
1755286500000|2025-08-15 19:35:00|||||||||1000
1755286800000|2025-08-15 19:40:00|||||||||2900
1755287100000|2025-08-15 19:45:00|312|311|311|310|312|311|311|310|13500
1755287400000|2025-08-15 19:50:00|310|309|310|309|311|310|309|308|12000
1755287700000|2025-08-15 19:55:00|309|308|309|307|309|308|309|307|13300
1755523800000|2025-08-18 13:30:00|315|311|322|320|328|326|313|311|65000
1755524100000|2025-08-18 13:35:00|321|321|322|319|322|321|319|317|27600
1755524400000|2025-08-18 13:40:00|321|320|324|322|325|324|320|318|17900
1755524700000|2025-08-18 13:45:00|323|323|320|319|325|324|320|319|29400
1755525000000|2025-08-18 13:50:00|319|318|320|319|320|319|318|317|12900
1755525300000|2025-08-18 13:55:00|319|318|316|315|319|319|316|315|19500
1755525600000|2025-08-18 14:00:00|317|316|315|314|317|316|314|312|29400
1755525900000|2025-08-18 14:05:00|317|315|315|314|317|316|315|314|11400
1755526200000|2025-08-18 14:10:00|316|315|317|316|317|316|315|314|25000
1755526500000|2025-08-18 14:15:00|316|315|319|318|320|319|316|315|38600
1755526800000|2025-08-18 14:20:00|320|319|321|320|321|320|319|318|10200
1755527100000|2025-08-18 14:25:00|322|321|321|320|322|321|321|320|7700
1755527400000|2025-08-18 14:30:00|322|321|324|323|324|323|322|321|15600
1755527700000|2025-08-18 14:35:00|323|322|323|322|325|324|323|322|29600
1755528000000|2025-08-18 14:40:00|324|323|326|325|326|325|323|323|10700
1755528300000|2025-08-18 14:45:00|325|324|324|323|325|324|323|322|28200
1755528600000|2025-08-18 14:50:00|323|322|325|324|325|324|323|322|8100
1755528900000|2025-08-18 14:55:00|326|325|325|324|326|325|325|324|20000
1755529200000|2025-08-18 15:00:00|326|325|325|324|326|325|325|324|48000
1755529500000|2025-08-18 15:05:00|326|325|325|324|326|325|324|323|14100
1755529800000|2025-08-18 15:10:00|324|323|324|323|325|324|324|323|6300
1755530100000|2025-08-18 15:15:00|323|322|324|322|324|323|323|321|10900
1755530400000|2025-08-18 15:20:00|325|323|325|324|327|326|325|322|9800
1755530700000|2025-08-18 15:25:00|324|323|324|323|325|324|324|323|23500
1755531000000|2025-08-18 15:30:00|323|322|323|322|324|323|323|322|23300
1755531300000|2025-08-18 15:35:00|322|321|323|322|323|322|322|321|7500
1755531600000|2025-08-18 15:40:00|322|321|323|322|323|322|322|321|9600
1755531900000|2025-08-18 15:45:00|324|323|326|325|326|325|323|322|3000
1755532200000|2025-08-18 15:50:00|325|324|326|324|326|325|325|324|7300
1755532500000|2025-08-18 15:55:00|325|325|326|325|327|326|325|324|12400
1755532800000|2025-08-18 16:00:00|325|324|325|324|326|325|325|324|1900
1755533100000|2025-08-18 16:05:00|326|325|327|326|327|326|325|324|3400
1755533400000|2025-08-18 16:10:00|329|328|328|327|329|328|328|326|11400
1755533700000|2025-08-18 16:15:00|327|326|327|326|327|326|327|325|15400
1755534000000|2025-08-18 16:20:00|326|325|326|324|327|325|325|324|9800
1755534300000|2025-08-18 16:25:00|325|325|325|324|326|325|325|324|4700
1755534600000|2025-08-18 16:30:00|326|325|327|326|327|326|325|324|6100
1755534900000|2025-08-18 16:35:00|326|325|325|324|327|325|325|324|7400
1755535200000|2025-08-18 16:40:00|326|325|326|325|326|325|326|324|1900
1755535500000|2025-08-18 16:45:00|327|326|326|325|327|326|325|324|6100
1755535800000|2025-08-18 16:50:00|||||||||11800
1755536100000|2025-08-18 16:55:00|327|326|327|326|327|326|327|326|700
1755536400000|2025-08-18 17:00:00|326|325|326|325|326|325|326|325|4800
1755536700000|2025-08-18 17:05:00|325|324|326|325|326|325|325|323|6500
1755537000000|2025-08-18 17:10:00|327|326|328|327|328|327|327|326|12300
1755537300000|2025-08-18 17:15:00|329|328|330|329|330|329|329|328|16900
1755537600000|2025-08-18 17:20:00|329|328|328|327|329|328|328|327|6800
1755537900000|2025-08-18 17:25:00|327|326|327|326|328|327|327|326|6700
1755538200000|2025-08-18 17:30:00|328|327|327|326|328|327|327|326|4000
1755538500000|2025-08-18 17:35:00|326|325|325|324|326|325|325|323|1300
1755538800000|2025-08-18 17:40:00|324|323|323|322|324|323|323|322|5400
1755539100000|2025-08-18 17:45:00|324|323|324|323|324|323|323|323|4300
1755539400000|2025-08-18 17:50:00|325|324|325|324|325|324|324|324|300
1755539700000|2025-08-18 17:55:00|324|323|323|322|324|323|323|322|11700
1755540000000|2025-08-18 18:00:00|322|321|322|321|322|321|322|321|11900
1755540300000|2025-08-18 18:05:00|||||||||1300
1755540600000|2025-08-18 18:10:00|321|320|321|320|322|321|321|320|19700
1755540900000|2025-08-18 18:15:00|322||321||322||321||500
1755541200000|2025-08-18 18:20:00|322|321|322|321|322|321|321|321|5300
1755541500000|2025-08-18 18:25:00|323|322|323|322|323|322|322|321|1900
1755541800000|2025-08-18 18:30:00|322|321|323|322|323|322|322|321|10100
1755542100000|2025-08-18 18:35:00|322|321|322|321|323|322|322|321|8200
1755542400000|2025-08-18 18:40:00|323|322|323|322|323|322|322|322|7300
1755542700000|2025-08-18 18:45:00|324|323|324|323|324|323|323|322|6900
1755543000000|2025-08-18 18:50:00|325|324|326|325|326|325|325|324|8800
1755543300000|2025-08-18 18:55:00|325|324|326|325|326|325|325|324|700
1755543900000|2025-08-18 19:05:00|325|324|325|324|325|324|325|324|20000
1755544200000|2025-08-18 19:10:00|326|323|324|323|326|323|324|323|2600
1755544500000|2025-08-18 19:15:00|325|324|325|324|325|324|324|323|16700
1755544800000|2025-08-18 19:20:00|324|323|325|324|325|324|324|323|2000
1755545100000|2025-08-18 19:25:00|326|325|325|324|326|325|325|324|400
1755545400000|2025-08-18 19:30:00|324|323|324|323|324|323|324|323|3400
1755545700000|2025-08-18 19:35:00|||||||||3700
1755546000000|2025-08-18 19:40:00|325|324|326|325|326|325|325|324|15900
1755546300000|2025-08-18 19:45:00|327|326|328|327|328|327|327|326|8600
1755546600000|2025-08-18 19:50:00|329|328|327|326|329|328|327|326|7300
1755546900000|2025-08-18 19:55:00|||||||||29500
1755610200000|2025-08-19 13:30:00|334|333|336|334|336|335|330|328|64800
1755610500000|2025-08-19 13:35:00|335|335|333|332|336|335|333|332|25600
1755610800000|2025-08-19 13:40:00|332|331|331|330|334|332|331|329|15100
1755611100000|2025-08-19 13:45:00|332|331|329|328|333|332|329|328|70000
1755611400000|2025-08-19 13:50:00|330|329|332|331|332|331|330|329|20800
1755611700000|2025-08-19 13:55:00|333|332|333|331|335|334|332|331|15800
1755612000000|2025-08-19 14:00:00|334|332|338|336|340|339|333|332|37100
1755612300000|2025-08-19 14:05:00|337|335|340|339|340|339|336|335|17200
1755612600000|2025-08-19 14:10:00|339|338|339|338|340|339|339|337|5000
1755612900000|2025-08-19 14:15:00|338|337|338|337|339|338|337|336|18900
1755613200000|2025-08-19 14:20:00|339|338|338|337|339|338|338|337|6000
1755613500000|2025-08-19 14:25:00|339|338|336|335|339|338|336|334|18700
1755613800000|2025-08-19 14:30:00|335|334|338|336|338|337|335|334|12700
1755614100000|2025-08-19 14:35:00|337|335|335|334|337|336|335|334|15400
1755614400000|2025-08-19 14:40:00|334|333|334|333|335|334|333|332|46400
1755614700000|2025-08-19 14:45:00|333|332|334|333|334|333|333|332|10000
1755615000000|2025-08-19 14:50:00|335|334|337|336|337|336|335|334|12200
1755615300000|2025-08-19 14:55:00|336|335|333|332|336|335|333|332|6400
1755615600000|2025-08-19 15:00:00|334|333|334|333|334|333|333|332|18200
1755615900000|2025-08-19 15:05:00|333|332|333|332|335|333|333|331|17400
1755616200000|2025-08-19 15:10:00|332|331|333|332|333|332|332|331|8700
1755616500000|2025-08-19 15:15:00|334|333|334|333|334|333|333|332|8300
1755616800000|2025-08-19 15:20:00|333|332|334|333|334|333|333|332|9800
1755617100000|2025-08-19 15:25:00|333|332|334|333|334|333|333|332|7100
1755617400000|2025-08-19 15:30:00|335|334|335|334|335|334|335|334|10800
1755617700000|2025-08-19 15:35:00|334|333|335|334|335|334|334|333|1900
1755618000000|2025-08-19 15:40:00|334|333|335|334|336|335|334|333|11800
1755618300000|2025-08-19 15:45:00|336|335|336|334|336|335|335|334|3800
1755618600000|2025-08-19 15:50:00|335|333|334|333|336|334|334|333|8400
1755618900000|2025-08-19 15:55:00|335|334|334|333|335|334|334|333|8200
1755619200000|2025-08-19 16:00:00|||||||||1200
1755619500000|2025-08-19 16:05:00|333|332|333|332|334|332|333|332|11600
1755619800000|2025-08-19 16:10:00|332|331|332|331|332|331|332|331|7800
1755620100000|2025-08-19 16:15:00|333|332|333|332|333|332|332|332|3500
1755620400000|2025-08-19 16:20:00|||||||||2200
1755620700000|2025-08-19 16:25:00|332|331|331|330|332|331|331|330|17300
1755621000000|2025-08-19 16:30:00|332|329|330|329|332|330|330|329|11500
1755621300000|2025-08-19 16:35:00|331|330|329|328|331|330|329|328|14200
1755621600000|2025-08-19 16:40:00|328|327|327|326|329|328|327|325|18400
1755621900000|2025-08-19 16:45:00|328||327||328||327||14300
1755622200000|2025-08-19 16:50:00|326|325|327|325|327|326|326|325|7600
1755622500000|2025-08-19 16:55:00|326|326|327|326|327|326|326|325|12700
1755622800000|2025-08-19 17:00:00|326|325|327|326|327|326|326|325|20000
1755623100000|2025-08-19 17:05:00|326|325|326|325|327|326|326|325|18000
1755623400000|2025-08-19 17:10:00|327|326|328|327|328|327|326|325|11600
1755623700000|2025-08-19 17:15:00|329|328|330|328|330|328|329|328|8300
1755624000000|2025-08-19 17:20:00|329|329|331|330|332|331|329|329|9800
1755624300000|2025-08-19 17:25:00|332|331|332|331|332|331|332|331|9000
1755624600000|2025-08-19 17:30:00|331|330|333|332|333|332|331|330|38500
1755624900000|2025-08-19 17:35:00|334|333|334|333|335|334|333|333|24900
1755625200000|2025-08-19 17:40:00|335|334|334|333|335|334|334|333|28100
1755625500000|2025-08-19 17:45:00|335|334|334|333|335|334|334|333|4400
1755625800000|2025-08-19 17:50:00|335|334|336|335|336|335|335|334|5500
1755626100000|2025-08-19 17:55:00|337|336|335|334|337|336|335|334|13000
1755626400000|2025-08-19 18:00:00|334|333|335|333|336|334|334|333|34300
1755626700000|2025-08-19 18:05:00||334||334||334||333|7100
1755627000000|2025-08-19 18:10:00|334|333|333|332|334|333|333|332|11400
1755627300000|2025-08-19 18:15:00|332|331|332|330|333|332|331|330|14300
1755627600000|2025-08-19 18:20:00|331|331|332|330|332|331|331|330|6300
1755627900000|2025-08-19 18:25:00|333|331|331|330|333|332|331|330|12600
1755628200000|2025-08-19 18:30:00|330|329|330|329|331|330|330|329|6900
1755628500000|2025-08-19 18:35:00|331|328|330|329|331|329|329|328|12700
1755628800000|2025-08-19 18:40:00|331|328|330|329|331|329|329|328|2200
1755629100000|2025-08-19 18:45:00|331|328|330|328|331|328|329|328|300
1755629400000|2025-08-19 18:50:00|329|329|330|329|330|329|329|329|500
1755629700000|2025-08-19 18:55:00|329|328|330|329|330|329|329|328|4600
1755630000000|2025-08-19 19:00:00|329|328|330|329|330|329|329|328|1800
1755630300000|2025-08-19 19:05:00|329|328|329|328|329|328|329|327|4700
1755630600000|2025-08-19 19:10:00|||||||||800
1755630900000|2025-08-19 19:15:00|328|327|328|327|329|327|328|327|200
1755631200000|2025-08-19 19:20:00|329|328|331|330|331|330|328|327|30200
1755631500000|2025-08-19 19:25:00|330|329|331|330|331|330|330|329|13700
1755631800000|2025-08-19 19:30:00|332|331|332|331|332|331|332|331|5300
1755632100000|2025-08-19 19:35:00|333|332|333|332|333|332|333|332|1500
1755632400000|2025-08-19 19:40:00|332|331|334|333|334|333|332|331|8900
1755632700000|2025-08-19 19:45:00|333|332|332|331|334|332|332|331|2000
1755633000000|2025-08-19 19:50:00|331|330|332|331|332|331|331|330|9200
1755633300000|2025-08-19 19:55:00|331|330|331|330|332|331|331|330|7600
1755696600000|2025-08-20 13:30:00|333|332|329|327|334|332|328|325|32400
1755696900000|2025-08-20 13:35:00|330|328|326|325|330|328|326|325|13300
1755697200000|2025-08-20 13:40:00|325|324|321|320|326|324|321|320|20300
1755697500000|2025-08-20 13:45:00|322|321|316|315|322|321|316|315|10500
1755697800000|2025-08-20 13:50:00|317|316|316|315|318|316|315|314|8600
1755698100000|2025-08-20 13:55:00|317|316|317|316|319|318|317|315|22300
1755698400000|2025-08-20 14:00:00|318|317|317|316|320|318|317|316|4800
1755698700000|2025-08-20 14:05:00|316|315|314|313|317|316|314|313|8200
1755699000000|2025-08-20 14:10:00|315|314|314|313|316|314|314|313|7600
1755699300000|2025-08-20 14:15:00|313|312|312|311|314|313|311|310|8700
1755699600000|2025-08-20 14:20:00|314|312|315|314|315|314|312|311|13000
1755699900000|2025-08-20 14:25:00|314|313|314|313|315|314|314|313|9400
1755700200000|2025-08-20 14:30:00|315|314|315|314|316|315|314|313|5500
1755700500000|2025-08-20 14:35:00|||||||||1000
1755700800000|2025-08-20 14:40:00|314|313|313|312|314|313|313|312|4700
1755701100000|2025-08-20 14:45:00|312|311|313|312|313|312|312|311|18700
1755701400000|2025-08-20 14:50:00|314|313|314|313|314|313|313|312|8400
1755701700000|2025-08-20 14:55:00|313|312|314|313|314|313|313|312|3100
1755702000000|2025-08-20 15:00:00|313|312|313|312|314|312|313|312|3000
1755702300000|2025-08-20 15:05:00|314|313|318|317|318|317|314|312|1500
1755702600000|2025-08-20 15:10:00|319|318|323|321|323|322|319|318|20700
1755702900000|2025-08-20 15:15:00|322|322|322|321|324|322|321|320|12100
1755703200000|2025-08-20 15:20:00|323|322|323|322|324|322|322|321|1800
1755703500000|2025-08-20 15:25:00|324|323|324|323|324|323|323|323|9300
1755703800000|2025-08-20 15:30:00|323|322|324|323|325|324|323|322|14600
1755704100000|2025-08-20 15:35:00|325||324||325||324||800
1755704400000|2025-08-20 15:40:00|323|322|324|323|325|324|323|322|8800
1755704700000|2025-08-20 15:45:00|325||324||325||324||300
1755705000000|2025-08-20 15:50:00|323|322|323|322|323|322|322|321|5400
1755705300000|2025-08-20 15:55:00|322|321|321|320|322|321|321|320|14900
1755705600000|2025-08-20 16:00:00|322|321|323|322|323|322|322|321|1800
1755705900000|2025-08-20 16:05:00|322|321|322|320|322|322|321|320|1100
1755706200000|2025-08-20 16:10:00|323|321|322|321|323|322|322|321|1700
1755706500000|2025-08-20 16:15:00|323|322|324|323|324|323|322|321|6100
1755706800000|2025-08-20 16:20:00|325|324|324|323|325|324|324|323|2600
1755707100000|2025-08-20 16:25:00|325|324|325|324|325|324|324|323|2600
1755707400000|2025-08-20 16:30:00|324|323|324|323|325|323|324|323|800
1755707700000|2025-08-20 16:35:00|325||325||325||324||1400
1755708000000|2025-08-20 16:40:00|324|324|325|324|325|324|324|324|500
1755708300000|2025-08-20 16:45:00|326|325|324|323|326|325|324|323|6200
1755708600000|2025-08-20 16:50:00|325|324|325|324|325|324|324|323|4900
1755708900000|2025-08-20 16:55:00|324|323|323|322|325|323|323|322|2000
1755709200000|2025-08-20 17:00:00|324|323|326|324|326|325|323|322|12900
1755709500000|2025-08-20 17:05:00|325|325|326|325|326|325|325|324|4200
1755709800000|2025-08-20 17:10:00|325|324|324|323|326|324|324|323|2500
1755710100000|2025-08-20 17:15:00|325|324|325|324|325|324|324|323|700
1755710400000|2025-08-20 17:20:00|326|325|325|324|326|325|325|324|10600
1755711000000|2025-08-20 17:30:00|326|325|327|326|327|326|326|324|11000
1755711300000|2025-08-20 17:35:00|326|325|327|326|327|326|326|325|2600
1755711600000|2025-08-20 17:40:00|328|327|328|327|328|327|327|326|1200
1755711900000|2025-08-20 17:45:00|329|328|329|327|329|328|328|327|5100
1755712200000|2025-08-20 17:50:00|328|328|329|328|329|328|328|327|100
1755712500000|2025-08-20 17:55:00|328|327|329|327|329|328|328|327|6700
1755712800000|2025-08-20 18:00:00|328|328|327|326|329|328|326|325|7600
1755713100000|2025-08-20 18:05:00|326|325|326|325|326|325|326|325|5600
1755713400000|2025-08-20 18:10:00|327|326|327|326|327|326|326|325|4200
1755713700000|2025-08-20 18:15:00|326|325|326|324|327|325|325|324|1100
1755714000000|2025-08-20 18:20:00|325||325||326||325||0
1755714300000|2025-08-20 18:25:00||323||323||323||323|800
1755714600000|2025-08-20 18:30:00|324|324|325|324|326|324|324|323|500
1755714900000|2025-08-20 18:35:00|326|325|326|325|326|325|326|325|500
1755715200000|2025-08-20 18:40:00|327|326|326|325|327|326|326|325|3000
1755715500000|2025-08-20 18:45:00|327|326|326|325|327|326|325|324|1100
1755715800000|2025-08-20 18:50:00|325|324|326|325|326|325|325|324|1600
1755716100000|2025-08-20 18:55:00|325|324|326|325|326|325|325|324|300
1755716400000|2025-08-20 19:00:00|327|326|327|326|327|326|326|325|1600
1755716700000|2025-08-20 19:05:00|326|325|327|326|327|326|326|325|3700
1755717000000|2025-08-20 19:10:00|328|327|328|327|328|327|328|327|5000
1755717300000|2025-08-20 19:15:00|||||||||1100
1755717600000|2025-08-20 19:20:00|329|328|330|329|330|329|329|328|8300
1755717900000|2025-08-20 19:25:00|329|328|329|328|330|329|329|328|1700
1755718200000|2025-08-20 19:30:00|330|329|330|329|330|329|330|329|1200
1755718500000|2025-08-20 19:35:00|331|330|331|330|331|330|331|330|1800
1755718800000|2025-08-20 19:40:00|332|331|332|331|332|331|332|331|700
1755719100000|2025-08-20 19:45:00|333|332|333|332|333|332|333|332|6700
1755719400000|2025-08-20 19:50:00|334|333|333|332|334|333|333|332|11700
1755719700000|2025-08-20 19:55:00|||||||||33400
1755783000000|2025-08-21 13:30:00|327|324|325|323|328|326|323|322|0
1755783300000|2025-08-21 13:35:00|324|322|325|323|327|325|324|322|0
1755783600000|2025-08-21 13:40:00|324|322|328|326|328|327|323|322|0
1755783900000|2025-08-21 13:45:00|327|325|328|326|328|326|324|323|0
1755784200000|2025-08-21 13:50:00|327|325|328|327|328|327|327|325|0
1755784500000|2025-08-21 13:55:00|327|326|327|326|328|326|326|325|0
1755784800000|2025-08-21 14:00:00|328|325|328|327|328|327|327|325|0
1755785100000|2025-08-21 14:05:00|327|326|328|326|328|327|327|326|0
1755785400000|2025-08-21 14:10:00|327|327|329|327|329|328|327|326|0
1755785700000|2025-08-21 14:15:00|328|328|329|328|329|328|328|327|0
1755786000000|2025-08-21 14:20:00|330|329|329|328|330|329|329|328|0
1755786300000|2025-08-21 14:25:00|330|329|330|329|330|329|330|328|0
1755786600000|2025-08-21 14:30:00|329|328|328|327|330|329|328|327|0
1755786900000|2025-08-21 14:35:00|327|326|327|326|328|326|327|326|0
1755787200000|2025-08-21 14:40:00|326|325|327|326|327|326|326|325|0
1755787500000|2025-08-21 14:45:00|326|325|327|325|328|327|326|325|0
1755787800000|2025-08-21 14:50:00|326|326|329|328|329|328|326|325|0
1755788100000|2025-08-21 14:55:00|328|327|329|328|329|328|328|327|0
1755788400000|2025-08-21 15:00:00|328|327|328|327|329|327|328|327|0
1755788700000|2025-08-21 15:05:00|329|326|328|326|329|327|328|326|0
1755789000000|2025-08-21 15:10:00|327|327|326|325|328|327|326|325|0
1755789300000|2025-08-21 15:15:00|327|326|327|326|327|326|327|326|0
1755789600000|2025-08-21 15:20:00|326|325|328|327|328|327|326|325|0
1755789900000|2025-08-21 15:25:00|327|326|327|326|328|327|326|325|0
1755790200000|2025-08-21 15:30:00|326|325|326|325|326|325|326|325|0
1755790500000|2025-08-21 15:35:00|327|326|327|326|327|326|327|326|0
1755790800000|2025-08-21 15:40:00|326|325|327|326|327|326|326|325|0
1755791100000|2025-08-21 15:45:00||325||326||326||325|0
1755791400000|2025-08-21 15:50:00|326|325|326|325|326|326|326|325|0
1755791700000|2025-08-21 15:55:00|325|324|325|324|326|325|325|324|0
1755792000000|2025-08-21 16:00:00|326|325|324|323|326|325|324|323|0
1755792300000|2025-08-21 16:05:00|325|324|324|323|325|324|324|323|0
1755792600000|2025-08-21 16:10:00|323|322|324|323|324|323|323|322|0
1755792900000|2025-08-21 16:15:00|325|324|325|324|325|324|325|324|0
1755793200000|2025-08-21 16:20:00|324|323|324|323|324|323|324|323|0
1755793500000|2025-08-21 16:25:00|323|322|323|322|323|322|323|322|0
1755794100000|2025-08-21 16:35:00|322|321|323|322|323|322|322|321|0
1755794400000|2025-08-21 16:40:00||321||322||322||321|0
1755794700000|2025-08-21 16:45:00|322|321|322|321|323|321|322|321|0
1755795000000|2025-08-21 16:50:00|323|322|323|322|323|322|322|321|0
1755795300000|2025-08-21 16:55:00|322|321|322|321|323|321|322|321|0
1755795900000|2025-08-21 17:05:00|323|322|322|321|323|322|322|321|0
1755796500000|2025-08-21 17:15:00|321|320|320|319|321|320|320|319|0
1755796800000|2025-08-21 17:20:00|319|318|319|318|319|318|319|318|0
1755797100000|2025-08-21 17:25:00|320|319|321|320|321|320|320|319|0
1755797400000|2025-08-21 17:30:00|320|319|320|319|321|320|320|319|0
1755797700000|2025-08-21 17:35:00|321|320|322|320|322|321|321|320|0
1755798000000|2025-08-21 17:40:00|321|321|322|321|322|321|321|320|0
1755798300000|2025-08-21 17:45:00|323|320|323|322|323|322|322|320|0
1755798600000|2025-08-21 17:50:00|322|321|322|321|323|321|322|321|0
1755798900000|2025-08-21 17:55:00|321|320|322|320|322|321|321|320|0
1755799200000|2025-08-21 18:00:00|321|321|322|321|322|321|321|320|0
1755799500000|2025-08-21 18:05:00|321|320|322|321|322|321|321|320|0
1755799800000|2025-08-21 18:10:00|321|320|322|321|322|321|321|320|0
1755800400000|2025-08-21 18:20:00|321|320|322|321|322|321|321|320|0
1755800700000|2025-08-21 18:25:00|323|322|323|322|323|322|323|322|0
1755801000000|2025-08-21 18:30:00|322|321|322|321|323|322|322|321|0
1755801300000|2025-08-21 18:35:00|323|322|323|322|323|322|322|321|0
1755801600000|2025-08-21 18:40:00|322|321|322|321|323|321|322|321|0
1755802200000|2025-08-21 18:50:00|323|322|324|323|324|323|323|322|0
1755802500000|2025-08-21 18:55:00|325|324|325|324|325|324|325|323|0
1755802800000|2025-08-21 19:00:00|324|323|325|324|325|324|324|323|0
1755804900000|2025-08-21 19:35:00|324|323|325|324|325|324|324|323|0
1755805800000|2025-08-21 19:50:00|326|325|325|324|326|325|325|324|0
1755806100000|2025-08-21 19:55:00|326|325|325|324|326|325|325|324|0
1755869400000|2025-08-22 13:30:00|330|328|325|322|330|328|321|318|13900
1755869700000|2025-08-22 13:35:00|324|323|321|320|326|324|321|320|14700
1755870000000|2025-08-22 13:40:00|322|321|326|324|326|325|322|321|2000
1755870300000|2025-08-22 13:45:00|327|325|327|326|328|327|326|324|10900
1755870600000|2025-08-22 13:50:00|328|327|328|327|329|328|328|326|13900
1755870900000|2025-08-22 13:55:00|327|326|326|325|327|327|325|324|29600
1755871200000|2025-08-22 14:00:00|328|326|335|333|337|336|328|326|31400
1755871500000|2025-08-22 14:05:00|334|334|339|337|339|338|334|333|37500
1755871800000|2025-08-22 14:10:00|338|338|342|340|342|341|338|338|44200
1755872100000|2025-08-22 14:15:00|341|339|339|338|344|343|339|338|38900
1755872400000|2025-08-22 14:20:00|340|339|340|339|340|339|335|334|50000
1755872700000|2025-08-22 14:25:00|341|340|342|341|343|342|339|338|18500
1755873000000|2025-08-22 14:30:00|341|340|343|342|343|342|341|340|7800
1755873300000|2025-08-22 14:35:00|344|343|343|342|344|343|342|340|19300
1755873600000|2025-08-22 14:40:00|344|343|342|341|344|343|342|340|7500
1755873900000|2025-08-22 14:45:00|341|340|343|341|345|344|341|340|16500
1755874200000|2025-08-22 14:50:00|344|342|344|343|344|343|344|341|7200
1755874500000|2025-08-22 14:55:00|343|342|344|343|345|344|343|342|14600
1755874800000|2025-08-22 15:00:00|345|344|346|345|346|345|344|343|49400
1755875100000|2025-08-22 15:05:00|345|344|345|344|346|345|344|343|14600
1755875400000|2025-08-22 15:10:00|346|345|346|345|346|345|345|344|20400
1755875700000|2025-08-22 15:15:00|347|346|348|347|348|347|347|346|14700
1755876000000|2025-08-22 15:20:00|347|346|346|345|348|347|346|345|5200
1755876300000|2025-08-22 15:25:00|345|344|346|345|346|345|345|344|800
1755876600000|2025-08-22 15:30:00|347|346|347|346|348|347|346|345|17500
1755876900000|2025-08-22 15:35:00|348|345|347|346|348|347|347|345|14100
1755877200000|2025-08-22 15:40:00|346|345|347|346|347|346|346|345|31900
1755877500000|2025-08-22 15:45:00|346|345|347|346|347|346|346|345|3000
1755877800000|2025-08-22 15:50:00|346|345|345|344|347|346|345|344|4700
1755878100000|2025-08-22 15:55:00|346|345|344|343|347|345|344|343|28700
1755878400000|2025-08-22 16:00:00|345|344|346|345|346|345|344|343|19400
1755878700000|2025-08-22 16:05:00|345|344|345|344|345|344|345|344|10700
1755879000000|2025-08-22 16:10:00|344|343|345|344|345|344|344|343|5600
1755879300000|2025-08-22 16:15:00|344|343|344|343|345|344|344|343|1200
1755879600000|2025-08-22 16:20:00|345|344|345|343|345|344|345|343|3100
1755879900000|2025-08-22 16:25:00|344|344|345|344|345|344|344|343|11400
1755880200000|2025-08-22 16:30:00|346|345|346|345|346|345|346|345|9000
1755880500000|2025-08-22 16:35:00|||||||||1700
1755880800000|2025-08-22 16:40:00|345|344|345|344|346|344|344|343|9400
1755881100000|2025-08-22 16:45:00|||||||||4100
1755881400000|2025-08-22 16:50:00|||||||||2500
1755881700000|2025-08-22 16:55:00|344|343|345|344|345|344|344|343|700
1755882000000|2025-08-22 17:00:00|346|345|346|345|346|345|346|345|1200
1755882300000|2025-08-22 17:05:00|||||||||3900
1755882600000|2025-08-22 17:10:00|||||||||7300
1755882900000|2025-08-22 17:15:00|||||||||4200
1755883200000|2025-08-22 17:20:00||344||345||345||344|6100
1755883500000|2025-08-22 17:25:00|||||||||7800
1755883800000|2025-08-22 17:30:00|345|344|346|345|346|345|345|344|4300
1755884100000|2025-08-22 17:35:00|||||||||6400
1755884400000|2025-08-22 17:40:00|||||||||1600
1755884700000|2025-08-22 17:45:00|||||||||1700
1755885000000|2025-08-22 17:50:00|347|346|347|346|347|346|347|346|1200
1755885300000|2025-08-22 17:55:00|348|347|348|347|348|347|347|346|7500
1755885600000|2025-08-22 18:00:00|||||||||300
1755885900000|2025-08-22 18:05:00|||||||||1300
1755886200000|2025-08-22 18:10:00|||||||||23600
1755886500000|2025-08-22 18:15:00|349|348|348|347|349|348|348|347|24200
1755886800000|2025-08-22 18:20:00|347|346|348|347|348|347|347|346|3100
1755887100000|2025-08-22 18:25:00|347|346|347|346|348|347|347|346|200
1755887400000|2025-08-22 18:30:00|348|345|347|346|348|346|346|345|1500
1755887700000|2025-08-22 18:35:00|346|345|347|345|347|346|346|345|400
1755888000000|2025-08-22 18:40:00||346||346||346||346|100
1755888300000|2025-08-22 18:45:00|348|347|348|347|348|347|348|347|10200
1755888600000|2025-08-22 18:50:00|347|346|347|346|348|346|347|346|8300
1755888900000|2025-08-22 18:55:00|||||||||3300
1755889200000|2025-08-22 19:00:00|348|345|348|347|348|347|347|345|1900
1755889500000|2025-08-22 19:05:00|349|348|350|349|350|349|349|348|4900
1755889800000|2025-08-22 19:10:00|349|348|349|348|349|348|349|348|9300
1755890100000|2025-08-22 19:15:00|348|347|348|347|349|348|348|347|9000
1755890400000|2025-08-22 19:20:00|349|348|348|347|349|348|348|347|2300
1755890700000|2025-08-22 19:25:00|349|348|349|348|349|348|349|348|3700
1755891000000|2025-08-22 19:30:00|||||||||6500
1755891300000|2025-08-22 19:35:00|348|347|348|347|348|347|348|347|500
1755891600000|2025-08-22 19:40:00|349|348|348|347|349|348|348|347|7500
1755891900000|2025-08-22 19:45:00|349|348|349|348|349|348|348|347|10200
1755892200000|2025-08-22 19:50:00|348|347|348|347|348|347|348|347|14400
1755892500000|2025-08-22 19:55:00|349|348|348|347|349|348|348|347|20700
1756128600000|2025-08-25 13:30:00|340|337|339|337|347|344|338|336|8100
1756128900000|2025-08-25 13:35:00|340|338|340|338|341|340|338|337|10900
1756129200000|2025-08-25 13:40:00|339|337|341|340|342|341|338|337|21800
1756129500000|2025-08-25 13:45:00|340|338|343|342|343|342|338|336|22000
1756129800000|2025-08-25 13:50:00|342|341|343|341|344|343|341|340|15100
1756130100000|2025-08-25 13:55:00|342|342|345|344|345|344|342|340|10700
1756130400000|2025-08-25 14:00:00|346|345|346|345|347|345|345|343|28900
1756130700000|2025-08-25 14:05:00|345|344|348|346|348|347|345|344|10100
1756131000000|2025-08-25 14:10:00|347|347|348|347|348|347|347|346|10400
1756131300000|2025-08-25 14:15:00|347|346|350|349|350|349|347|346|6400
1756131600000|2025-08-25 14:20:00|349|348|352|351|352|351|349|348|36100
1756131900000|2025-08-25 14:25:00|351|350|353|352|353|352|351|350|8300
1756132200000|2025-08-25 14:30:00|352|351|352|351|352|351|352|351|2400
1756132500000|2025-08-25 14:35:00|353|352|353|352|354|353|352|351|8500
1756132800000|2025-08-25 14:40:00|354|353|355|354|355|354|353|352|6700
1756133100000|2025-08-25 14:45:00|356|355|356|355|357|356|355|353|4500
1756133400000|2025-08-25 14:50:00|357|356|356|355|357|356|356|355|7000
1756133700000|2025-08-25 14:55:00|357|356|360|359|360|359|357|355|13000
1756134000000|2025-08-25 15:00:00|361|360|358|357|362|361|358|357|25400
1756134300000|2025-08-25 15:05:00|359|358|358|357|360|359|358|357|1500
1756134600000|2025-08-25 15:10:00|359|358|361|360|361|360|358|357|5800
1756134900000|2025-08-25 15:15:00|360|358|361|360|361|360|359|358|1900
1756135200000|2025-08-25 15:20:00|362|361|365|363|365|364|362|361|16300
1756135500000|2025-08-25 15:25:00|364|364|365|364|366|365|364|363|19800
1756135800000|2025-08-25 15:30:00|366|365|367|366|367|366|364|363|22400
1756136100000|2025-08-25 15:35:00|366|365|361|360|366|365|361|360|14700
1756136400000|2025-08-25 15:40:00|362|361|363|362|363|362|361|360|5200
1756136700000|2025-08-25 15:45:00|364|363|363|362|364|363|363|362|3100
1756137000000|2025-08-25 15:50:00|362|361|363|362|364|363|362|361|7200
1756137300000|2025-08-25 15:55:00|362|361|361|360|362|361|361|359|14800
1756137600000|2025-08-25 16:00:00|360|359|360|359|360|360|360|359|2100
1756137900000|2025-08-25 16:05:00|361|360|362|360|362|361|361|359|6700
1756138200000|2025-08-25 16:10:00|363|361|363|362|363|362|363|360|1600
1756138500000|2025-08-25 16:15:00|362|361|361|360|362|362|361|360|12300
1756138800000|2025-08-25 16:20:00|362|361|363|361|364|363|362|360|1500
1756139100000|2025-08-25 16:25:00|362|360|361|360|363|361|361|360|1300
1756139400000|2025-08-25 16:30:00|362|359|361|360|362|360|360|359|6100
1756139700000|2025-08-25 16:35:00|360|359|361|360|361|360|360|359|1100
1756140000000|2025-08-25 16:40:00|360|359|360|359|360|360|360|359|800
1756140300000|2025-08-25 16:45:00|361|360|361|360|361|360|361|360|20300
1756140600000|2025-08-25 16:50:00|360|359|360|359|361|360|360|359|5100
1756140900000|2025-08-25 16:55:00|361|358|361|360|361|360|359|358|2000
1756141200000|2025-08-25 17:00:00|360|359|360|358|362|361|359|358|14000
1756141500000|2025-08-25 17:05:00|359|359|361|360|361|360|359|359|8900
1756141800000|2025-08-25 17:10:00|362|361|361|360|362|361|361|360|1400
1756142100000|2025-08-25 17:15:00|360|359|362|361|362|361|360|359|1000
1756142400000|2025-08-25 17:20:00|363|362|364|363|364|363|363|362|900
1756142700000|2025-08-25 17:25:00|363|362|363|362|363|362|363|362|7300
1756143000000|2025-08-25 17:30:00|364|363|363|361|364|363|363|361|5200
1756143300000|2025-08-25 17:35:00|362|362|363|362|363|362|362|361|500
1756143600000|2025-08-25 17:40:00|362|361|363|362|363|362|362|361|200
1756143900000|2025-08-25 17:45:00|362|361|364|363|364|363|362|361|2300
1756144200000|2025-08-25 17:50:00|365|364|366|365|366|365|365|364|14300
1756144500000|2025-08-25 17:55:00|365|364|365|364|365|364|365|364|4000
1756144800000|2025-08-25 18:00:00|364|363|365|364|365|364|364|363|2800
1756145100000|2025-08-25 18:05:00|366|365|366|365|366|365|366|365|7900
1756145400000|2025-08-25 18:10:00|367|366|368|367|368|367|367|366|5200
1756145700000|2025-08-25 18:15:00||366||367||367||366|500
1756146000000|2025-08-25 18:20:00|367|366|366|365|367|366|365|364|2400
1756146300000|2025-08-25 18:25:00||364||365||365||364|900
1756146600000|2025-08-25 18:30:00|367|366|369|368|369|368|367|366|6400
1756146900000|2025-08-25 18:35:00|368|367|370|369|370|369|368|367|2000
1756147200000|2025-08-25 18:40:00|369|368|369|368|369|368|369|368|3000
1756147500000|2025-08-25 18:45:00|370|369|370|369|370|369|370|369|14500
1756147800000|2025-08-25 18:50:00|369|368|369|368|370|368|369|368|700
1756148100000|2025-08-25 18:55:00|||||||||200
1756148400000|2025-08-25 19:00:00|368|367|368|367|369|368|368|367|6100
1756148700000|2025-08-25 19:05:00|369|368|369|368|369|368|368|367|100
1756149000000|2025-08-25 19:10:00|370|369|369|368|370|369|369|368|11600
1756149300000|2025-08-25 19:15:00|368|367|365|364|368|367|365|364|8600
1756149600000|2025-08-25 19:20:00|366|365|367|366|367|366|366|364|5000
1756149900000|2025-08-25 19:25:00|368|367|368|367|368|367|367|366|4800
1756150200000|2025-08-25 19:30:00|367|366|368|367|368|367|367|366|12200
1756150500000|2025-08-25 19:35:00|367|366|367|366|368|367|367|366|1200
1756150800000|2025-08-25 19:40:00|366|365|367|366|367|366|366|365|9000
1756151100000|2025-08-25 19:45:00|368|367|367|366|368|367|367|366|4000
1756151400000|2025-08-25 19:50:00|366|365|365|364|366|365|365|364|6300
1756151700000|2025-08-25 19:55:00|||||||||20500
1756215000000|2025-08-26 13:30:00|366|365|372|371|373|371|363|361|48600
1756215300000|2025-08-26 13:35:00|371|370|372|371|373|371|370|369|47200
1756215600000|2025-08-26 13:40:00|373|372|370|369|375|374|370|369|39600
1756215900000|2025-08-26 13:45:00|369|368|371|369|373|372|369|368|22500
1756216200000|2025-08-26 13:50:00|372|370|374|373|374|373|370|369|14900
1756216500000|2025-08-26 13:55:00|373|372|377|376|377|376|373|372|16800
1756216800000|2025-08-26 14:00:00|378|377|379|378|379|378|376|375|18200
1756217100000|2025-08-26 14:05:00|378|377|376|375|379|377|376|375|26500
1756217400000|2025-08-26 14:10:00|377|376|375|374|377|376|374|373|47200
1756217700000|2025-08-26 14:15:00|374|373|374|373|379|378|373|372|31400
1756218000000|2025-08-26 14:20:00|375|374|379|378|379|378|375|374|12400
1756218300000|2025-08-26 14:25:00|378|377|374|373|378|378|374|373|9000
1756218600000|2025-08-26 14:30:00|375|374|375|374|376|375|375|373|4500
1756218900000|2025-08-26 14:35:00|374|373|376|375|376|375|374|373|6400
1756219200000|2025-08-26 14:40:00|377|376|376|375|377|376|375|374|6600
1756219500000|2025-08-26 14:45:00|375|374|375|373|376|375|374|373|4600
1756219800000|2025-08-26 14:50:00|376|374|376|375|376|375|375|373|8800
1756220100000|2025-08-26 14:55:00|377|376|373|372|378|376|372|371|18000
1756220400000|2025-08-26 15:00:00|374|371|375|374|376|374|374|371|4500
1756220700000|2025-08-26 15:05:00|374|373|373|372|374|373|373|372|9500
1756221000000|2025-08-26 15:10:00|374|373|374|373|374|373|373|372|5700
1756221300000|2025-08-26 15:15:00|375|374|375|374|375|374|374|373|17900
1756221600000|2025-08-26 15:20:00|374|373|373|372|374|373|373|372|4600
1756221900000|2025-08-26 15:25:00|374|373|372|371|374|373|372|371|10600
1756222200000|2025-08-26 15:30:00|371|370|371|370|372|371|371|370|300
1756222500000|2025-08-26 15:35:00|372|371|371|370|372|371|371|370|13500
1756222800000|2025-08-26 15:40:00|370|369|370|369|371|369|370|369|7200
1756223100000|2025-08-26 15:45:00|371|370|372|371|373|372|371|370|2300
1756223400000|2025-08-26 15:50:00|373|372|374|373|374|373|372|371|3400
1756223700000|2025-08-26 15:55:00||372||373||373||372|6100
1756224000000|2025-08-26 16:00:00|375|374|374|373|375|374|374|373|3600
1756224300000|2025-08-26 16:05:00|373|372|374|373|374|373|373|372|3300
1756224600000|2025-08-26 16:10:00|375|372|375|374|375|374|375|372|8200
1756224900000|2025-08-26 16:15:00|376|375|376|375|377|376|376|375|4200
1756225200000|2025-08-26 16:20:00|375|374|376|375|377|376|375|374|6600
1756225500000|2025-08-26 16:25:00|377|374|376|375|377|376|375|374|5100
1756225800000|2025-08-26 16:30:00|375|374|375|374|376|375|375|374|2100
1756226100000|2025-08-26 16:35:00|376|375|375|374|376|375|375|374|4800
1756226400000|2025-08-26 16:40:00|||||||||1000
1756226700000|2025-08-26 16:45:00|374|373|375|373|375|374|373|372|8800
1756227000000|2025-08-26 16:50:00|376|374|376|374|376|375|376|374|28400
1756227300000|2025-08-26 16:55:00|377|375|379|378|379|378|377|375|6800
1756227600000|2025-08-26 17:00:00|378|377|379|378|380|379|378|377|8400
1756227900000|2025-08-26 17:05:00|380|379|377|376|380|379|377|376|23200
1756228200000|2025-08-26 17:10:00|376|375|376|374|377|375|375|374|3900
1756228500000|2025-08-26 17:15:00|375|373|375|374|376|375|374|373|19400
1756228800000|2025-08-26 17:20:00|376|375|376|375|377|376|376|374|5400
1756229100000|2025-08-26 17:25:00|375|374|376|374|376|375|375|374|10500
1756229400000|2025-08-26 17:30:00|377|375|378|377|378|377|377|374|13300
1756229700000|2025-08-26 17:35:00|377|376|377|376|378|377|377|376|0
1756230000000|2025-08-26 17:40:00|376|375|376|375|376|375|376|375|2700
1756230300000|2025-08-26 17:45:00|377|376|379|378|379|378|377|376|5000
1756230600000|2025-08-26 17:50:00|||||||||6400
1756230900000|2025-08-26 17:55:00|380|379|380|379|380|379|379|378|8600
1756231200000|2025-08-26 18:00:00|379|378|379|378|379|379|379|378|5300
1756231500000|2025-08-26 18:05:00|378|377|379|378|379|378|378|377|5600
1756231800000|2025-08-26 18:10:00|380|379|380|379|380|379|380|378|4200
1756232100000|2025-08-26 18:15:00|379|378|380|379|380|379|379|378|13200
1756232400000|2025-08-26 18:20:00||378||379||379||378|3500
1756232700000|2025-08-26 18:25:00|381|380|380|379|381|380|380|379|1100
1756233000000|2025-08-26 18:30:00|381|380|381|380|381|380|381|380|4400
1756233300000|2025-08-26 18:35:00|382|381|382|381|382|381|382|381|2600
1756233600000|2025-08-26 18:40:00|383|382|383|381|383|382|382|381|3100
1756233900000|2025-08-26 18:45:00|382|382|382|381|383|382|382|381|10000
1756234200000|2025-08-26 18:50:00|383|382|383|382|383|382|383|382|3400
1756234500000|2025-08-26 18:55:00|382|381|383|381|383|382|382|381|1600
1756234800000|2025-08-26 19:00:00|384|382|385|384|386|384|383|381|17000
1756235100000|2025-08-26 19:05:00|386|385|389|388|389|388|385|385|18400
1756235400000|2025-08-26 19:10:00|388|387|388|387|388|387|388|387|6700
1756235700000|2025-08-26 19:15:00|389|388|389|388|389|388|389|388|5900
1756236000000|2025-08-26 19:20:00|390|389|390|389|390|389|389|387|9800
1756236300000|2025-08-26 19:25:00|389|388|390|389|390|389|389|388|13000
1756236600000|2025-08-26 19:30:00|389|388|389|388|390|389|389|388|2800
1756236900000|2025-08-26 19:35:00|388|387|387|386|389|387|387|386|1700
1756237200000|2025-08-26 19:40:00|388|387|388|387|389|388|388|387|11700
1756237500000|2025-08-26 19:45:00|389|388|389|388|389|388|389|388|2600
1756237800000|2025-08-26 19:50:00|390|389|392|391|392|391|390|389|13800
1756238100000|2025-08-26 19:55:00|393|392|394|393|394|393|392|391|22900
1756301400000|2025-08-27 13:30:00|397|395|396|394|397|395|388|386|25800
1756301700000|2025-08-27 13:35:00|395|395|399|397|399|398|395|394|17100
1756302000000|2025-08-27 13:40:00|398|398|407|405|407|405|398|397|80000
1756302300000|2025-08-27 13:45:00|406|406|408|407|410|409|404|402|39200
1756302600000|2025-08-27 13:50:00|407|406|410|408|410|409|406|405|16800
1756302900000|2025-08-27 13:55:00|409|407|406|405|410|407|406|405|3700
1756303200000|2025-08-27 14:00:00|405|404|404|403|407|406|404|402|14800
1756303500000|2025-08-27 14:05:00|403|402|410|408|410|409|403|402|38300
1756303800000|2025-08-27 14:10:00|409|406|408|407|410|409|407|406|4600
1756304100000|2025-08-27 14:15:00|407|406|407|405|409|408|406|405|19500
1756304400000|2025-08-27 14:20:00|406|406|405|404|407|406|403|402|37600
1756304700000|2025-08-27 14:25:00|406|405|405|404|406|405|405|404|6900
1756305000000|2025-08-27 14:30:00|406|405|407|406|407|406|405|404|25900
1756305300000|2025-08-27 14:35:00|408|407|407|406|409|408|406|405|13400
1756305600000|2025-08-27 14:40:00|406|405|402|401|406|405|402|401|33600
1756305900000|2025-08-27 14:45:00|403|402|404|402|405|404|401|400|10400
1756306200000|2025-08-27 14:50:00|403|403|405|404|406|404|403|402|6300
1756306500000|2025-08-27 14:55:00|404|403|404|403|405|404|404|402|2500
1756306800000|2025-08-27 15:00:00|405|404|406|405|408|406|405|403|8800
1756307100000|2025-08-27 15:05:00|407|406|408|407|409|408|407|405|5400
1756307400000|2025-08-27 15:10:00|409|408|406|405|410|409|406|405|18800
1756307700000|2025-08-27 15:15:00|405|404|403|402|405|404|403|402|12700
1756308000000|2025-08-27 15:20:00|404|401|405|404|406|404|402|401|11700
1756308300000|2025-08-27 15:25:00|404|403|403|402|404|404|402|401|8700
1756308600000|2025-08-27 15:30:00|402|401|403|402|403|402|402|401|3300
1756308900000|2025-08-27 15:35:00|402|401|402|401|402|402|401|400|4200
1756309200000|2025-08-27 15:40:00|401|400|402|401|403|402|400|399|8400
1756309500000|2025-08-27 15:45:00|403|402|405|404|405|404|403|402|2800
1756309800000|2025-08-27 15:50:00|406|403|406|404|407|406|406|403|11000
1756310100000|2025-08-27 15:55:00|405|405|406|405|407|406|405|404|6200
1756310400000|2025-08-27 16:00:00|407|406|406|405|407|406|406|405|14500
1756310700000|2025-08-27 16:05:00|407|404|406|405|407|406|406|404|5700
1756311000000|2025-08-27 16:10:00|407|406|407|406|408|407|406|405|4500
1756311300000|2025-08-27 16:15:00|408|407|408|407|408|407|408|406|800
1756311600000|2025-08-27 16:20:00|407|406|405|404|407|406|405|404|19300
1756311900000|2025-08-27 16:25:00|406|405|408|407|408|407|404|403|13100
1756312200000|2025-08-27 16:30:00|407|406|406|405|408|407|406|405|6000
1756312500000|2025-08-27 16:35:00|407|404|404|403|407|404|404|402|12000
1756312800000|2025-08-27 16:40:00|405|404|407|405|407|406|405|404|13300
1756313100000|2025-08-27 16:45:00|406|406|407|406|407|406|406|404|2500
1756313400000|2025-08-27 16:50:00|406|405|406|405|407|406|406|405|2100
1756313700000|2025-08-27 16:55:00|405|404|408|406|408|407|405|404|6100
1756314000000|2025-08-27 17:00:00|407|407|408|406|408|407|407|406|8500
1756314300000|2025-08-27 17:05:00||407||407||407||406|0
1756314600000|2025-08-27 17:10:00|407|406|408|407|408|407|407|406|300
1756314900000|2025-08-27 17:15:00|409|408|411|410|412|411|409|408|3600
1756315200000|2025-08-27 17:20:00|410|409|412|411|413|412|410|409|15400
1756315500000|2025-08-27 17:25:00|413|412|413|412|414|413|412|411|21400
1756315800000|2025-08-27 17:30:00|414|413|417|416|418|417|414|413|32100
1756316100000|2025-08-27 17:35:00|416|415|412|411|416|415|412|411|16200
1756316400000|2025-08-27 17:40:00|413|412|414|413|414|413|413|412|3700
1756316700000|2025-08-27 17:45:00|413|412|414|413|414|413|413|412|5100
1756317000000|2025-08-27 17:50:00|413|412|413|412|414|413|413|412|5900
1756317300000|2025-08-27 17:55:00|414|413|414|413|414|413|414|413|3300
1756317600000|2025-08-27 18:00:00|415|412|414|413|415|414|414|412|3700
1756317900000|2025-08-27 18:05:00|415|414|412|411|415|414|412|411|5900
1756318200000|2025-08-27 18:10:00|413|412|413|412|414|413|413|412|1800
1756318500000|2025-08-27 18:15:00|414|413|413|412|414|413|413|412|1200
1756318800000|2025-08-27 18:20:00|||||||||2300
1756319100000|2025-08-27 18:25:00|412|411|409|408|412|411|409|408|6500
1756319400000|2025-08-27 18:30:00|408|407|408|407|408|407|407|405|37500
1756319700000|2025-08-27 18:35:00|407|406|409|408|409|408|406|405|23800
1756320000000|2025-08-27 18:40:00|410|409|411|410|411|410|410|408|3800
1756320300000|2025-08-27 18:45:00|410|409|410|409|412|410|410|409|400
1756320600000|2025-08-27 18:50:00|||||||||1100
1756320900000|2025-08-27 18:55:00|409|408|409|408|409|408|408|407|13200
1756321200000|2025-08-27 19:00:00|||||||||6400
1756321500000|2025-08-27 19:05:00|408|407|406|405|408|407|406|405|12900
1756321800000|2025-08-27 19:10:00|405|404|404|402|406|405|403|402|21400
1756322100000|2025-08-27 19:15:00|403|403|405|404|405|404|403|401|14200
1756322400000|2025-08-27 19:20:00|404|403|403|402|405|404|403|402|2400
1756322700000|2025-08-27 19:25:00|404|403|404|403|405|404|403|402|18800
1756323000000|2025-08-27 19:30:00|403|402|404|403|404|403|403|402|16600
1756323300000|2025-08-27 19:35:00|403|402|406|405|406|405|403|402|18500
1756323600000|2025-08-27 19:40:00|405|404|405|404|405|404|405|404|2900
1756323900000|2025-08-27 19:45:00|406|405|405|404|406|405|404|403|3500
1756324200000|2025-08-27 19:50:00|406|405|406|405|407|406|405|404|20400
1756324500000|2025-08-27 19:55:00|407|406|406|404|407|406|406|404|31500
1756387800000|2025-08-28 13:30:00|419|418|419|417|420|418|415|412|25800
1756388100000|2025-08-28 13:35:00|418|416|417|415|419|418|415|413|42100
1756388400000|2025-08-28 13:40:00|416|414|421|420|421|420|414|412|46800
1756388700000|2025-08-28 13:45:00|422|421|411|409|422|421|410|409|37700
1756389000000|2025-08-28 13:50:00|410|410|408|407|411|410|408|406|18800
1756389300000|2025-08-28 13:55:00|409|408|409|408|411|410|408|407|16400
1756389600000|2025-08-28 14:00:00|410|409|408|407|411|410|408|407|14500
1756389900000|2025-08-28 14:05:00|409|408|409|407|412|411|408|407|12200
1756390200000|2025-08-28 14:10:00|408|408|409|408|411|410|407|406|17300
1756390500000|2025-08-28 14:15:00|408|407|406|405|409|407|406|405|7700
1756390800000|2025-08-28 14:20:00|407|406|407|406|409|408|406|405|13000
1756391100000|2025-08-28 14:25:00|406|405|398|397|406|405|398|397|27500
1756391400000|2025-08-28 14:30:00|399|398|401|400|401|400|398|397|37000
1756391700000|2025-08-28 14:35:00|402|399|401|400|402|400|399|398|9700
1756392000000|2025-08-28 14:40:00|402|401|401|400|403|401|401|400|5300
1756392300000|2025-08-28 14:45:00|402|401|402|401|402|401|402|401|5400
1756392600000|2025-08-28 14:50:00|403|402|402|401|403|402|401|400|13000
1756392900000|2025-08-28 14:55:00|401|400|402|401|402|401|401|400|800
1756393200000|2025-08-28 15:00:00|403|402|406|405|406|405|402|401|5600
1756393500000|2025-08-28 15:05:00|405|404|404|403|406|404|404|403|12800
1756393800000|2025-08-28 15:10:00|||||||||1500
1756394100000|2025-08-28 15:15:00|405|404|407|406|407|406|405|404|2700
1756394400000|2025-08-28 15:20:00|406|405|408|406|408|406|405|404|5200
1756394700000|2025-08-28 15:25:00|407|407|409|408|409|408|407|407|2800
1756395000000|2025-08-28 15:30:00|410|409|407|405|411|410|406|405|23100
1756395300000|2025-08-28 15:35:00|406|406|407|406|408|407|406|405|4400
1756395600000|2025-08-28 15:40:00|||||||||300
1756395900000|2025-08-28 15:45:00|406|405|408|407|408|407|406|405|8500
1756396200000|2025-08-28 15:50:00|409|406|410|408|410|408|409|406|6900
1756396500000|2025-08-28 15:55:00|409|409|410|409|411|410|409|409|11000
1756396800000|2025-08-28 16:00:00|411|410|409|408|411|410|409|408|6600
1756397100000|2025-08-28 16:05:00|410|409|410|409|410|409|409|409|1200
1756397400000|2025-08-28 16:10:00|411|410|411|410|412|411|411|410|6700
1756397700000|2025-08-28 16:15:00|410|409|412|411|412|411|410|409|9400
1756398000000|2025-08-28 16:20:00|411|410|408|407|412|410|408|407|7900
1756398300000|2025-08-28 16:25:00|407|406|408|407|410|409|407|406|900
1756398600000|2025-08-28 16:30:00|409|406|406|405|409|406|406|405|7200
1756398900000|2025-08-28 16:35:00|407|406|407|406|407|406|406|405|3300
1756399200000|2025-08-28 16:40:00|||||||||7700
1756399500000|2025-08-28 16:45:00|406|405|406|405|406|405|406|405|5500
1756399800000|2025-08-28 16:50:00|405|404|406|405|406|405|405|404|18400
1756400100000|2025-08-28 16:55:00|405|404|404|403|405|404|404|403|2600
1756400400000|2025-08-28 17:00:00|405|404|404|403|405|404|404|403|1600
1756400700000|2025-08-28 17:05:00|405||404||405||404||500
1756401000000|2025-08-28 17:10:00|403|402|405|404|405|404|403|402|4700
1756401300000|2025-08-28 17:15:00|||||||||900
1756401600000|2025-08-28 17:20:00|404|403|404|403|404|403|404|403|1600
1756401900000|2025-08-28 17:25:00|403|402|403|402|403|402|403|402|500
1756402200000|2025-08-28 17:30:00|402|401|401|400|403|401|401|400|8700
1756402500000|2025-08-28 17:35:00|402|401|402|401|402|401|402|401|3900
1756402800000|2025-08-28 17:40:00|||||||||400
1756403100000|2025-08-28 17:45:00|403|402|404|403|404|403|403|402|2900
1756403400000|2025-08-28 17:50:00|405|402|403|402|405|402|403|402|1400
1756403700000|2025-08-28 17:55:00|402|401|402|401|402|401|402|401|1200
1756404000000|2025-08-28 18:00:00|403|402|403|402|403|402|402|401|3900
1756404300000|2025-08-28 18:05:00|402|401|402|401|402|401|402|401|800
1756404600000|2025-08-28 18:10:00|||||||||3200
1756404900000|2025-08-28 18:15:00|||||||||1400
1756405200000|2025-08-28 18:20:00|401|400|403|402|403|402|401|400|2600
1756405500000|2025-08-28 18:25:00|402|401|402|401|402|401|401|400|2600
1756405800000|2025-08-28 18:30:00|401|400|402|401|402|401|401|400|10000
1756406100000|2025-08-28 18:35:00|401|400|401|400|402|401|401|400|1400
1756406400000|2025-08-28 18:40:00|402|401|401|400|402|401|401|400|8000
1756406700000|2025-08-28 18:45:00|||||||||600
1756407000000|2025-08-28 18:50:00|400|399|400|399|400|399|400|399|1700
1756407300000|2025-08-28 18:55:00|398|397|398|397|398|397|398|397|10500
1756407600000|2025-08-28 19:00:00|399|398|400|399|401|400|399|398|7500
1756407900000|2025-08-28 19:05:00|399|398|399|398|399|398|399|398|7100
1756408200000|2025-08-28 19:10:00|400|399|398|397|400|399|398|397|800
1756408500000|2025-08-28 19:15:00|397|396|398|397|399|398|397|396|9500
1756408800000|2025-08-28 19:20:00|399|398|399|398|399|398|399|398|5400
1756409100000|2025-08-28 19:25:00|398|397|399|398|399|398|398|397|1100
1756409400000|2025-08-28 19:30:00|||||||||700
1756409700000|2025-08-28 19:35:00|400|399|401|400|401|400|399|398|12100
1756410000000|2025-08-28 19:40:00|402|401|402|401|402|401|402|401|1800
1756410300000|2025-08-28 19:45:00|403|402|402|401|403|402|402|401|9600
1756410600000|2025-08-28 19:50:00|403|402|404|403|406|405|403|402|22400
1756410900000|2025-08-28 19:55:00|405|404|403|402|405|404|403|402|38200
1756474200000|2025-08-29 13:30:00|402|400|403|401|406|404|400|398|26600
1756474500000|2025-08-29 13:35:00|402|402|399|398|405|404|399|398|22300
1756474800000|2025-08-29 13:40:00|397|396|399|398|400|398|394|393|61000
1756475100000|2025-08-29 13:45:00|398|397|394|393|398|397|394|392|27600
1756475400000|2025-08-29 13:50:00|395|392|397|396|399|398|395|392|9600
1756475700000|2025-08-29 13:55:00|398|397|395|394|399|397|394|393|9200
1756476000000|2025-08-29 14:00:00|397|395|393|392|399|397|393|392|12500
1756476300000|2025-08-29 14:05:00|394|393|392|390|394|393|391|390|14900
1756476600000|2025-08-29 14:10:00|391|391|391|389|392|391|389|388|13000
1756476900000|2025-08-29 14:15:00|390|388|390|389|392|391|389|388|17700
1756477200000|2025-08-29 14:20:00|391|390|394|393|394|393|390|389|5000
1756477500000|2025-08-29 14:25:00|393|392|394|393|394|393|391|390|16000
1756477800000|2025-08-29 14:30:00|393|392|395|394|396|395|392|391|7400
1756478100000|2025-08-29 14:35:00|396|393|393|392|397|396|393|392|23500
1756478400000|2025-08-29 14:40:00|394|393|393|391|394|393|392|391|5100
1756478700000|2025-08-29 14:45:00|394|392|393|392|394|393|393|391|2900
1756479000000|2025-08-29 14:50:00|392|391|394|393|394|393|392|391|3600
1756479300000|2025-08-29 14:55:00|393|392|393|392|394|393|392|391|1300
1756479600000|2025-08-29 15:00:00|392|391|391|390|393|392|391|390|9200
1756479900000|2025-08-29 15:05:00|392|391|391|389|392|391|390|389|3500
1756480200000|2025-08-29 15:10:00|390|390|388|387|391|390|388|387|5400
1756480500000|2025-08-29 15:15:00|389|388|391|389|391|390|389|387|5600
1756480800000|2025-08-29 15:20:00|390|390|394|393|394|393|390|390|7300
1756481100000|2025-08-29 15:25:00|393|392|392|391|393|392|392|391|2700
1756481400000|2025-08-29 15:30:00|391|390|394|393|394|393|391|390|12000
1756481700000|2025-08-29 15:35:00|395|394|396|394|396|395|394|394|10900
1756482000000|2025-08-29 15:40:00|397|395|398|396|398|397|396|395|4200
1756482300000|2025-08-29 15:45:00|397|395|395|394|397|395|395|394|4900
1756482600000|2025-08-29 15:50:00|396|395|396|395|397|396|396|394|400
1756482900000|2025-08-29 15:55:00|397|396|393|392|397|396|393|391|3000
1756483200000|2025-08-29 16:00:00|394|393|394|393|396|394|394|393|1800
1756483500000|2025-08-29 16:05:00|393|392|394|393|394|393|393|392|3600
1756483800000|2025-08-29 16:10:00|395|394|396|395|396|395|395|393|5100
1756484100000|2025-08-29 16:15:00|397|394|396|395|397|396|396|394|10200
1756484400000|2025-08-29 16:20:00|397|396|398|397|398|397|397|396|11000
1756484700000|2025-08-29 16:25:00|||||||||7300
1756485000000|2025-08-29 16:30:00|399|398|402|401|402|401|399|398|21100
1756485300000|2025-08-29 16:35:00|403|402|404|403|404|403|402|401|10800
1756485600000|2025-08-29 16:40:00|405|404|404|403|405|404|404|403|1500
1756485900000|2025-08-29 16:45:00|405|404|407|406|409|408|405|404|27500
1756486200000|2025-08-29 16:50:00|406|405|410|409|410|409|406|405|17900
1756486500000|2025-08-29 16:55:00|409|408|409|408|409|408|409|408|8100
1756486800000|2025-08-29 17:00:00|408|407|407|406|409|408|407|406|13700
1756487100000|2025-08-29 17:05:00|408|405|409|407|409|408|408|405|3000
1756487400000|2025-08-29 17:10:00|408|406|405|404|408|407|405|403|7100
1756487700000|2025-08-29 17:15:00|404|403|405|404|405|404|404|403|10600
1756488000000|2025-08-29 17:20:00|406|405|406|405|407|406|406|404|5000
1756488300000|2025-08-29 17:25:00|407|406|407|406|407|406|406|405|300
1756488600000|2025-08-29 17:30:00|408|407|409|407|409|408|408|407|4200
1756488900000|2025-08-29 17:35:00|408|408|407|406|409|408|406|405|4700
1756489200000|2025-08-29 17:40:00|406|405|405|404|407|406|404|403|1400
1756489500000|2025-08-29 17:45:00|406|405|406|405|406|405|405|404|1700
1756489800000|2025-08-29 17:50:00|405|404|405|404|407|406|405|404|2600
1756490100000|2025-08-29 17:55:00|404|403|404|403|404|403|403|402|3000
1756490400000|2025-08-29 18:00:00|403|402|405|404|405|404|403|401|14300
1756490700000|2025-08-29 18:05:00|406|405|406|405|407|406|406|405|3400
1756491000000|2025-08-29 18:10:00|405|404|405|404|405|404|405|404|300
1756491300000|2025-08-29 18:15:00|404|403|404|403|404|403|404|403|1600
1756491600000|2025-08-29 18:20:00|403|402|403|402|403|402|402|401|6500
1756491900000|2025-08-29 18:25:00|||||||||5000
1756492200000|2025-08-29 18:30:00|404|403|404|403|405|404|403|402|2300
1756492500000|2025-08-29 18:35:00|403|402|403|402|403|402|403|402|400
1756492800000|2025-08-29 18:40:00|402|401|403|402|403|402|402|401|400
1756493100000|2025-08-29 18:45:00|402|401|403|402|404|402|402|401|9600
1756493400000|2025-08-29 18:50:00|402|401|402|401|403|401|402|401|9700
1756493700000|2025-08-29 18:55:00|403|402|402|401|403|402|402|401|2800
1756494000000|2025-08-29 19:00:00|401|400|403|402|403|402|401|400|7700
1756494300000|2025-08-29 19:05:00|404|401|404|403|404|403|404|401|300
1756494600000|2025-08-29 19:10:00|405|404|404|402|405|404|403|402|3600
1756494900000|2025-08-29 19:15:00|405|403|404|403|405|404|403|402|2900
1756495200000|2025-08-29 19:20:00|403|402|403|402|404|403|403|402|700
1756495500000|2025-08-29 19:25:00|||||||||2300
1756495800000|2025-08-29 19:30:00|402|401|402|401|402|401|402|401|3600
1756496100000|2025-08-29 19:35:00|403|402|403|402|403|402|403|401|9700
1756496400000|2025-08-29 19:40:00|404|403|404|403|404|403|404|403|3100
1756496700000|2025-08-29 19:45:00|||||||||4900
1756497000000|2025-08-29 19:50:00|403|402|404|403|404|403|403|402|26500
1756497300000|2025-08-29 19:55:00|405|404|405|404|405|404|405|404|18700
1756819800000|2025-09-02 13:30:00|402|398|394|391|403|398|388|385|0
1756820100000|2025-09-02 13:35:00|395|392|397|396|403|401|394|392|0
1756820400000|2025-09-02 13:40:00|398|397|403|402|403|402|397|396|0
1756820700000|2025-09-02 13:45:00|402|401|405|404|405|404|401|399|0
1756821000000|2025-09-02 13:50:00|406|403|407|405|407|406|405|403|0
1756821300000|2025-09-02 13:55:00|406|406|408|407|408|407|405|404|0
1756821600000|2025-09-02 14:00:00|409|408|406|404|412|410|405|404|0
1756821900000|2025-09-02 14:05:00|407|405|405|403|407|406|403|401|0
1756822200000|2025-09-02 14:10:00|404|402|406|404|407|405|404|402|0
1756822500000|2025-09-02 14:15:00|405|405|404|403|407|406|404|403|0
1756822800000|2025-09-02 14:20:00|405|404|404|403|406|405|404|403|0
1756823100000|2025-09-02 14:25:00|405|402|408|407|409|408|403|402|0
1756823400000|2025-09-02 14:30:00|409|408|410|409|412|410|409|408|0
1756823700000|2025-09-02 14:35:00|409|408|408|406|410|409|407|406|0
1756824000000|2025-09-02 14:40:00|407|405|408|407|408|407|407|405|0
1756824300000|2025-09-02 14:45:00|407|406|407|405|409|408|406|405|0
1756824600000|2025-09-02 14:50:00|406|404|407|405|407|406|405|404|0
1756824900000|2025-09-02 14:55:00|406|404|406|405|407|406|405|404|0
1756825200000|2025-09-02 15:00:00|407|406|405|404|407|406|405|404|0
1756825500000|2025-09-02 15:05:00|404|403|405|404|405|404|404|402|0
1756825800000|2025-09-02 15:10:00|406|405|407|406|407|406|406|405|0
1756826100000|2025-09-02 15:15:00|408|405|407|406|408|407|407|405|0
1756826400000|2025-09-02 15:20:00|408|407|407|406|408|407|406|405|0
1756826700000|2025-09-02 15:25:00|408|407|408|407|408|407|408|406|0
1756827000000|2025-09-02 15:30:00|407|406|406|405|407|407|406|405|0
1756827300000|2025-09-02 15:35:00|405|404|403|402|405|404|402|401|0
1756827600000|2025-09-02 15:40:00|402|401|402|401|402|402|402|401|0
1756827900000|2025-09-02 15:45:00|401|400|401|400|401|400|401|400|0
1756828200000|2025-09-02 15:50:00|400|399|398|396|400|399|397|396|0
1756828500000|2025-09-02 15:55:00|397|397|397|396|398|397|397|396|0
1756828800000|2025-09-02 16:00:00|398|397|399|398|400|399|398|396|0
1756829100000|2025-09-02 16:05:00|398|397|396|395|399|397|396|395|0
1756829400000|2025-09-02 16:10:00|397|396|397|396|398|397|396|395|0
1756829700000|2025-09-02 16:15:00|398|397|399|398|399|398|398|397|0
1756830000000|2025-09-02 16:20:00|398|397|396|395|399|397|396|395|0
1756830300000|2025-09-02 16:25:00|395|394|393|392|395|394|393|392|0
1756830600000|2025-09-02 16:30:00|394|393|395|394|396|394|394|392|0
1756830900000|2025-09-02 16:35:00|396|393|394|393|396|395|394|393|0
1756831200000|2025-09-02 16:40:00|395|394|394|393|395|394|394|393|0
1756831500000|2025-09-02 16:45:00|395|394|395|394|397|395|395|394|0
1756831800000|2025-09-02 16:50:00|396|395|397|396|398|397|396|395|0
1756832100000|2025-09-02 16:55:00|398|397|399|398|399|398|398|397|0
1756832400000|2025-09-02 17:00:00|400|397|402|400|402|401|399|397|0
1756832700000|2025-09-02 17:05:00|401|399|401|400|401|400|400|399|0
1756833000000|2025-09-02 17:10:00|400|399|399|398|400|399|399|398|0
1756833300000|2025-09-02 17:15:00|398|397|400|398|400|399|398|397|0
1756833600000|2025-09-02 17:20:00|399|399|400|399|400|399|399|398|0
1756833900000|2025-09-02 17:25:00|399|398|400|399|400|399|399|398|0
1756834200000|2025-09-02 17:30:00|401|400|402|401|402|401|400|399|0
1756834500000|2025-09-02 17:35:00|401|400|400|399|402|401|400|398|0
1756834800000|2025-09-02 17:40:00|401|400|400|399|401|400|400|399|0
1756835100000|2025-09-02 17:45:00|401|400|401|400|401|400|400|399|0
1756835400000|2025-09-02 17:50:00|402|401|402|401|402|401|402|401|0
1756836000000|2025-09-02 18:00:00|403|402|402|401|403|402|402|401|0
1756836300000|2025-09-02 18:05:00|401|400|401|400|402|400|401|400|0
1756836600000|2025-09-02 18:10:00|402|401|401|400|402|401|401|400|0
1756837200000|2025-09-02 18:20:00|400|399|402|400|402|401|400|399|0
1756837500000|2025-09-02 18:25:00|401|401|401|400|402|401|401|400|0
1756837800000|2025-09-02 18:30:00|400|399|401|399|401|400|400|398|0
1756838100000|2025-09-02 18:35:00|400|400|400|399|401|400|399|398|0
1756838400000|2025-09-02 18:40:00|401|398|401|399|401|400|400|398|0
1756838700000|2025-09-02 18:45:00|400|398|401|400|401|400|400|398|0
1756839000000|2025-09-02 18:50:00|402|401|403|402|404|403|402|401|0
1756839300000|2025-09-02 18:55:00|402|401|402|401|403|402|402|401|0
1756839600000|2025-09-02 19:00:00|403|402|402|400|403|402|401|400|0
1756839900000|2025-09-02 19:05:00|401|401|402|401|402|401|401|400|0
1756840200000|2025-09-02 19:10:00|403|400|403|402|404|403|403|400|0
1756840500000|2025-09-02 19:15:00|404|403|404|403|404|403|403|402|0
1756840800000|2025-09-02 19:20:00|403|402|403|402|404|403|403|402|0
1756841100000|2025-09-02 19:25:00|404|403|404|403|404|403|403|403|0
1756841400000|2025-09-02 19:30:00|403|402|404|403|405|404|403|402|0
1756841700000|2025-09-02 19:35:00|405|404|405|404|405|404|404|404|0
1756842000000|2025-09-02 19:40:00|406|405|406|405|406|405|406|405|0
1756842300000|2025-09-02 19:45:00|405|404|406|405|406|405|405|404|0
1756842900000|2025-09-02 19:55:00|407|406|407|406|407|406|406|405|0
1756906200000|2025-09-03 13:30:00|412|411|412|410|416|412|408|406|21900
1756906500000|2025-09-03 13:35:00|413|411|411|410|413|412|409|408|27400
1756906800000|2025-09-03 13:40:00|412|411|412|410|412|411|409|408|25300
1756907100000|2025-09-03 13:45:00|411|409|416|415|416|415|410|408|12200
1756907400000|2025-09-03 13:50:00|415|414|415|413|417|416|414|413|7200
1756907700000|2025-09-03 13:55:00|414|412|414|412|414|412|411|410|31900
1756908000000|2025-09-03 14:00:00|415|413|413|412|417|416|413|412|17100
1756908300000|2025-09-03 14:05:00|414|411|413|412|415|413|412|411|3600
1756908600000|2025-09-03 14:10:00|414|413|408|407|415|413|408|407|6900
1756908900000|2025-09-03 14:15:00|409|408|409|407|410|409|407|406|6600
1756909200000|2025-09-03 14:20:00|408|408|407|406|409|408|406|405|16800
1756909500000|2025-09-03 14:25:00|406|405|406|405|409|408|406|405|27800
1756909800000|2025-09-03 14:30:00|407|406|410|409|411|410|406|405|4500
1756910100000|2025-09-03 14:35:00|409|408|406|405|410|409|404|403|26300
1756910400000|2025-09-03 14:40:00|405|404|406|405|407|406|404|403|7800
1756910700000|2025-09-03 14:45:00|407|406|405|404|407|406|404|403|4700
1756911000000|2025-09-03 14:50:00|404|403|404|403|405|403|404|403|2200
1756911300000|2025-09-03 14:55:00|405|404|405|404|406|405|405|404|3700
1756911600000|2025-09-03 15:00:00|406|405|406|405|406|405|405|404|500
1756911900000|2025-09-03 15:05:00|407|406|406|405|407|406|406|404|2500
1756912200000|2025-09-03 15:10:00|405|404|405|404|406|405|405|404|1700
1756912500000|2025-09-03 15:15:00|408|407|406|405|408|407|405|404|700
1756912800000|2025-09-03 15:20:00|405|404|405|404|406|405|404|403|2000
1756913100000|2025-09-03 15:25:00|404|403|404|403|405|403|404|403|1800
1756913400000|2025-09-03 15:30:00|405|404|406|405|406|405|404|403|7300
1756913700000|2025-09-03 15:35:00|407|406|406|405|407|406|406|405|3400
1756914000000|2025-09-03 15:40:00|405|404|406|405|406|405|405|404|4200
1756914300000|2025-09-03 15:45:00|407|406|405|404|407|406|405|404|7500
1756914600000|2025-09-03 15:50:00|||||||||5400
1756914900000|2025-09-03 15:55:00|404|403|403|402|404|403|403|402|5900
1756915200000|2025-09-03 16:00:00|402|401|399|398|403|401|399|398|14200
1756915500000|2025-09-03 16:05:00|400|399|401|400|402|401|399|399|4100
1756915800000|2025-09-03 16:10:00|400|399|400|399|402|400|400|399|10300
1756916100000|2025-09-03 16:15:00|||||||||1300
1756916400000|2025-09-03 16:20:00|401|400|398|397|401|400|398|397|14500
1756916700000|2025-09-03 16:25:00|397|396|396|395|398|396|396|395|17000
1756917000000|2025-09-03 16:30:00|395|394|397|396|397|396|395|394|4300
1756917300000|2025-09-03 16:35:00|396|395|395|394|396|395|395|394|9600
1756917600000|2025-09-03 16:40:00|394|393|394|393|394|393|393|392|8000
1756917900000|2025-09-03 16:45:00|395|394|397|395|397|395|395|394|6900
1756918200000|2025-09-03 16:50:00|398|396|399|398|399|398|397|396|10000
1756918500000|2025-09-03 16:55:00|400|399|400|399|400|399|399|398|2000
1756918800000|2025-09-03 17:00:00|399|398|399|398|400|399|399|398|5900
1756919100000|2025-09-03 17:05:00|398|397|397|396|398|397|397|396|8700
1756919400000|2025-09-03 17:10:00|398|397|401|400|401|400|397|396|1000
1756919700000|2025-09-03 17:15:00|400|399|401|400|401|400|400|399|400
1756920000000|2025-09-03 17:20:00|402|401|401|400|402|401|401|400|1600
1756920600000|2025-09-03 17:30:00|402|401|401|400|402|401|401|400|2000
1756920900000|2025-09-03 17:35:00|402|401|401|400|402|401|401|400|400
1756921200000|2025-09-03 17:40:00|400|399|400|398|401|399|399|398|7200
1756921500000|2025-09-03 17:45:00|399|399|398|397|400|399|398|397|2700
1756921800000|2025-09-03 17:50:00|397|396|398|397|399|398|397|396|5600
1756922100000|2025-09-03 17:55:00|397|396|398|397|398|397|396|395|2800
1756922400000|2025-09-03 18:00:00|397|396|397|396|399|398|397|396|3300
1756922700000|2025-09-03 18:05:00|396|395|398|397|399|398|396|395|4100
1756923000000|2025-09-03 18:10:00|397|396|398|397|399|397|397|396|1800
1756923300000|2025-09-03 18:15:00|397|396|396|395|398|396|396|395|15300
1756923600000|2025-09-03 18:20:00|395|394|395|393|396|395|394|393|8200
1756923900000|2025-09-03 18:25:00|394|394|396|394|396|395|394|393|1000
1756924200000|2025-09-03 18:30:00|395|395|395|394|396|395|395|394|1100
1756924500000|2025-09-03 18:35:00|394|393|393|391|395|393|392|391|7700
1756924800000|2025-09-03 18:40:00|392|392|393|392|394|393|392|391|11100
1756925100000|2025-09-03 18:45:00|394|393|395|394|395|394|393|393|400
1756925400000|2025-09-03 18:50:00|396|395|396|395|396|395|394|393|14100
1756925700000|2025-09-03 18:55:00|397|396|395|394|397|396|394|393|12300
1756926000000|2025-09-03 19:00:00|394|393|394|393|395|393|393|392|5100
1756926300000|2025-09-03 19:05:00|395||394||395||394||100
1756926600000|2025-09-03 19:10:00|393|392|394|393|394|393|393|392|3200
1756926900000|2025-09-03 19:15:00|393|392|395|394|395|394|393|392|6800
1756927200000|2025-09-03 19:20:00|394|393|395|394|396|395|394|393|8100
1756927500000|2025-09-03 19:25:00|396|395|396|395|396|395|395|394|1100
1756927800000|2025-09-03 19:30:00|||||||||5300
1756928100000|2025-09-03 19:35:00|||||||||4000
1756928400000|2025-09-03 19:40:00|||||||||8900
1756928700000|2025-09-03 19:45:00|397|396|397|396|397|396|396|395|8100
1756929000000|2025-09-03 19:50:00|396|395|397|396|397|396|396|395|5200
1756929300000|2025-09-03 19:55:00|||||||||5900
1756992600000|2025-09-04 13:30:00|399|397|391|390|399|397|391|390|15100
1756992900000|2025-09-04 13:35:00|392|391|384|383|393|392|383|382|34800
1756993200000|2025-09-04 13:40:00|385|382|383|382|385|382|381|380|26900
1756993500000|2025-09-04 13:45:00|382|381|381|379|383|382|378|377|48300
1756993800000|2025-09-04 13:50:00|380|380|376|375|381|380|376|375|12800
1756994100000|2025-09-04 13:55:00|377|376|380|378|380|378|375|374|29100
1756994400000|2025-09-04 14:00:00|379|377|378|377|381|379|377|376|9400
1756994700000|2025-09-04 14:05:00|377|376|376|375|378|377|376|375|16700
1756995000000|2025-09-04 14:10:00|375|374|377|376|380|379|375|374|8900
1756995300000|2025-09-04 14:15:00|378|377|379|378|379|378|377|377|1400
1756995600000|2025-09-04 14:20:00|380|379|382|380|382|381|379|378|2200
1756995900000|2025-09-04 14:25:00|383|381|383|382|384|383|382|380|5800
1756996200000|2025-09-04 14:30:00|384|383|385|384|385|384|384|383|13900
1756996500000|2025-09-04 14:35:00|386|385|388|387|388|387|385|385|9300
1756996800000|2025-09-04 14:40:00|387|386|388|387|388|387|387|386|11900
1756997100000|2025-09-04 14:45:00|389|388|389|388|390|389|388|387|4200
1756997400000|2025-09-04 14:50:00|388|387|388|387|389|388|387|386|200
1756997700000|2025-09-04 14:55:00|387|386|387|386|388|386|387|385|500
1756998000000|2025-09-04 15:00:00|386|385|386|385|387|386|386|384|4100
1756998300000|2025-09-04 15:05:00|385|384|383|381|385|385|383|381|7000
1756998600000|2025-09-04 15:10:00|382|382|380|379|383|382|380|379|3800
1756998900000|2025-09-04 15:15:00|379|378|378|377|380|379|377|376|8500
1756999200000|2025-09-04 15:20:00|379|378|377|376|379|378|377|376|5500
1756999500000|2025-09-04 15:25:00|378|377|378|377|378|377|376|375|3300
1756999800000|2025-09-04 15:30:00|379|378|378|376|380|378|378|376|900
1757000100000|2025-09-04 15:35:00|377|377|377|376|378|377|377|376|2600
1757000400000|2025-09-04 15:40:00|378|377|378|377|378|377|377|377|2700
1757000700000|2025-09-04 15:45:00|||||||||3500
1757001000000|2025-09-04 15:50:00|||||||||10500
1757001300000|2025-09-04 15:55:00|377|376|377|376|377|376|377|376|12200
1757001600000|2025-09-04 16:00:00|||||||||700
1757001900000|2025-09-04 16:05:00|376|375|376|375|377|375|375|374|8100
1757002200000|2025-09-04 16:10:00|377|376|378|376|378|377|376|375|3300
1757002500000|2025-09-04 16:15:00|377|377|377|376|378|377|377|376|1000
1757002800000|2025-09-04 16:20:00|378||377||378||377||3200
1757003100000|2025-09-04 16:25:00|376|375|376|375|377|376|376|375|1700
1757003400000|2025-09-04 16:30:00|377|376|376|375|377|376|376|375|300
1757003700000|2025-09-04 16:35:00|377|376|378|376|378|377|376|375|3400
1757004000000|2025-09-04 16:40:00|377|375|376|375|377|375|376|375|500
1757004300000|2025-09-04 16:45:00|377|376|377|376|377|376|376|375|4000
1757004600000|2025-09-04 16:50:00|378|377|378|377|378|377|378|377|6700
1757004900000|2025-09-04 16:55:00|377|376|377|376|378|377|377|376|7500
1757005200000|2025-09-04 17:00:00|378|377|379|378|380|379|377|376|5900
1757005500000|2025-09-04 17:05:00|380|379|381|379|381|380|379|378|2800
1757005800000|2025-09-04 17:10:00|380|378|379|378|381|378|379|378|1600
1757006100000|2025-09-04 17:15:00|378|377|378|377|378|377|378|377|900
1757006400000|2025-09-04 17:20:00|379|378|379|378|379|378|378|377|300
1757006700000|2025-09-04 17:25:00|380||379||380||379||1200
1757007000000|2025-09-04 17:30:00|378|377|378|377|379|377|378|377|2000
1757007300000|2025-09-04 17:35:00|377|376|378|377|378|377|377|376|4400
1757007600000|2025-09-04 17:40:00|377|376|377|376|377|377|377|376|200
1757007900000|2025-09-04 17:45:00|378|377|378|377|378|377|377|376|4700
1757008200000|2025-09-04 17:50:00|379|378|379|378|379|378|379|378|1900
1757008500000|2025-09-04 17:55:00|378|377|377|376|379|377|377|376|1600
1757008800000|2025-09-04 18:00:00|378||377||378||377||2700
1757009100000|2025-09-04 18:05:00|378|375|376|375|378|375|376|375|6500
1757009400000|2025-09-04 18:10:00|377|376|376|375|377|376|376|375|900
1757009700000|2025-09-04 18:15:00|377|376|376|375|377|376|376|375|400
1757010000000|2025-09-04 18:20:00|||||||||1500
1757010300000|2025-09-04 18:25:00|375|374|375|374|375|374|375|374|9200
1757010600000|2025-09-04 18:30:00|376|373|376|375|376|375|374|373|500
1757010900000|2025-09-04 18:35:00|377|376|377|376|378|377|376|376|8200
1757011200000|2025-09-04 18:40:00|378|377|377|376|378|377|377|376|4500
1757011500000|2025-09-04 18:45:00|||||||||1300
1757011800000|2025-09-04 18:50:00|378|377|377|376|378|377|377|376|800
1757012100000|2025-09-04 18:55:00|376|375|376|375|376|375|376|375|11500
1757012700000|2025-09-04 19:05:00|||||||||2300
1757013000000|2025-09-04 19:10:00|377|376|377|376|377|376|377|376|8300
1757013300000|2025-09-04 19:15:00|376|375|377|375|377|376|376|375|10100
1757013600000|2025-09-04 19:20:00|376|376|377|376|377|376|376|375|2100
1757013900000|2025-09-04 19:25:00|376|375|377|376|377|376|376|375|2400
1757014200000|2025-09-04 19:30:00||375||376||376||375|2000
1757014500000|2025-09-04 19:35:00|376|375|376|375|377|376|376|375|7600
1757014800000|2025-09-04 19:40:00|377|376|377|376|377|376|376|375|800
1757015100000|2025-09-04 19:45:00|376|375|376|375|377|376|376|375|2100
1757015400000|2025-09-04 19:50:00|||||||||8600
1757015700000|2025-09-04 19:55:00|377|376|376|375|377|376|376|375|12400
1757079000000|2025-09-05 13:30:00|389|386|384|382|389|388|383|382|38300
1757079300000|2025-09-05 13:35:00|385|383|381|380|386|384|380|379|8000
1757079600000|2025-09-05 13:40:00|380|379|383|381|383|382|380|379|18600
1757079900000|2025-09-05 13:45:00|382|380|382|381|383|381|379|378|4600
1757080200000|2025-09-05 13:50:00|381|380|380|379|382|381|380|378|16800
1757080500000|2025-09-05 13:55:00|379|378|378|376|380|378|377|376|7900
1757080800000|2025-09-05 14:00:00|377|375|377|376|377|376|375|374|5900
1757081100000|2025-09-05 14:05:00|376|375|375|374|377|375|375|374|14300
1757081400000|2025-09-05 14:10:00|374|373|371|370|375|374|371|370|21700
1757081700000|2025-09-05 14:15:00|372|371|367|366|372|371|367|366|10000
1757082000000|2025-09-05 14:20:00|368|367|368|367|372|370|368|366|21500
1757082300000|2025-09-05 14:25:00|369|366|368|366|370|368|367|366|11500
1757082600000|2025-09-05 14:30:00|367|367|367|366|369|368|367|366|5300
1757082900000|2025-09-05 14:35:00|366|365|367|365|368|367|366|365|4900
1757083200000|2025-09-05 14:40:00|366|366|366|365|367|366|366|365|1600
1757083500000|2025-09-05 14:45:00|365|364|365|363|365|364|364|363|4700
1757083800000|2025-09-05 14:50:00|364|362|367|366|367|366|363|362|20800
1757084100000|2025-09-05 14:55:00|368|367|364|363|368|367|364|363|9300
1757084400000|2025-09-05 15:00:00|365|364|364|363|366|364|363|362|1800
1757084700000|2025-09-05 15:05:00|365|364|366|365|366|365|365|364|5400
1757085000000|2025-09-05 15:10:00|365|364|366|365|366|365|365|364|600
1757085300000|2025-09-05 15:15:00|367|366|367|366|367|366|366|365|2200
1757085600000|2025-09-05 15:20:00|368|367|368|367|369|367|367|367|11600
1757085900000|2025-09-05 15:25:00|367|366|368|367|368|367|367|366|1000
1757086200000|2025-09-05 15:30:00|367|366|365|364|367|367|365|364|5400
1757086500000|2025-09-05 15:35:00|366|365|367|365|367|366|366|365|1900
1757086800000|2025-09-05 15:40:00||366||366||366||366|200
1757087100000|2025-09-05 15:45:00|366|365|368|367|368|367|366|365|2400
1757087400000|2025-09-05 15:50:00|367|366|367|366|368|367|367|366|2500
1757087700000|2025-09-05 15:55:00|368|365|367|366|368|366|366|365|1700
1757088000000|2025-09-05 16:00:00|368|367|368|367|369|368|368|366|4200
1757088300000|2025-09-05 16:05:00|367|366|368|367|368|367|367|366|2800
1757088600000|2025-09-05 16:10:00|369|366|369|368|369|368|369|366|1500
1757088900000|2025-09-05 16:15:00|368|367|369|368|369|368|368|367|8100
1757089200000|2025-09-05 16:20:00|||||||||11700
1757089500000|2025-09-05 16:25:00|||||||||17700
1757089800000|2025-09-05 16:30:00|368|367|369|368|370|369|368|367|16000
1757090100000|2025-09-05 16:35:00|368|367|371|370|371|370|368|367|10700
1757090400000|2025-09-05 16:40:00|370|369|371|370|371|370|370|369|600
1757090700000|2025-09-05 16:45:00|372|371|371|370|372|371|371|370|6300
1757091000000|2025-09-05 16:50:00|370|369|370|369|371|369|370|369|700
1757091300000|2025-09-05 16:55:00|371|370|371|369|371|370|370|369|10500
1757091600000|2025-09-05 17:00:00|370|368|369|368|371|369|369|368|26700
1757091900000|2025-09-05 17:05:00|||||||||3000
1757092200000|2025-09-05 17:10:00|370|369|370|369|370|369|370|369|800
1757092500000|2025-09-05 17:15:00|369|368|369|368|369|368|369|368|1800
1757092800000|2025-09-05 17:20:00|||||||||1400
1757093100000|2025-09-05 17:25:00|||||||||44200
1757093400000|2025-09-05 17:30:00|368|367|369|368|369|368|368|367|7300
1757093700000|2025-09-05 17:35:00|368|367|368|366|369|367|367|366|4400
1757094000000|2025-09-05 17:40:00|367|367|367|366|368|367|366|365|2600
1757094300000|2025-09-05 17:45:00|368|367|368|367|369|367|367|367|100
1757094600000|2025-09-05 17:50:00|369||368||369||368||300
1757094900000|2025-09-05 17:55:00|367|366|368|367|368|367|367|366|1200
1757095200000|2025-09-05 18:00:00|369|368|368|367|369|368|368|367|4800
1757095500000|2025-09-05 18:05:00|369||368||369||368||100
1757095800000|2025-09-05 18:10:00|367|366|367|366|367|366|366|365|10300
1757096100000|2025-09-05 18:15:00|366|365|367|366|367|366|366|365|2100
1757096400000|2025-09-05 18:20:00|368|367|367|366|368|367|367|366|4500
1757096700000|2025-09-05 18:25:00|368||368||368||367||2100
1757097000000|2025-09-05 18:30:00|367|367|368|367|368|367|367|367|700
1757097300000|2025-09-05 18:35:00|369|366|369|368|369|368|369|366|500
1757097600000|2025-09-05 18:40:00|||||||||100
1757097900000|2025-09-05 18:45:00|||||||||100
1757098200000|2025-09-05 18:50:00|370|369|369|368|370|369|369|368|900
1757098500000|2025-09-05 18:55:00|370|369|370|369|370|369|369|369|2500
1757098800000|2025-09-05 19:00:00|371|370|371|370|371|370|370|369|1300
1757099100000|2025-09-05 19:05:00|372|371|371|370|372|371|371|370|1400
1757099400000|2025-09-05 19:10:00|||||||||500
1757099700000|2025-09-05 19:15:00|372|371|371|370|372|371|371|370|4800
1757100000000|2025-09-05 19:20:00|||||||||1800
1757100300000|2025-09-05 19:25:00|370|369|370|369|370|369|370|369|5100
1757100600000|2025-09-05 19:30:00|371|370|370|369|371|370|370|369|3700
1757100900000|2025-09-05 19:35:00|371|370|371|370|371|370|371|369|3500
1757101200000|2025-09-05 19:40:00|370|369|370|369|370|369|370|369|2700
1757101500000|2025-09-05 19:45:00|||||||||1600
1757101800000|2025-09-05 19:50:00|||||||||6900
1757102100000|2025-09-05 19:55:00|369|368|369|367|369|368|369|367|16000
1757338200000|2025-09-08 13:30:00|368|366|370|369|372|370|366|365|11600
1757338500000|2025-09-08 13:35:00|371|370|365|363|371|370|365|363|16500
1757338800000|2025-09-08 13:40:00|366|364|366|364|367|366|365|363|3300
1757339100000|2025-09-08 13:45:00|365|365|366|365|366|365|364|363|7200
1757339400000|2025-09-08 13:50:00|365|364|366|365|368|366|365|364|3600
1757339700000|2025-09-08 13:55:00|367|366|368|367|369|368|367|366|4500
1757340000000|2025-09-08 14:00:00|367|366|368|367|368|367|367|366|100
1757340300000|2025-09-08 14:05:00|367|366|367|366|369|368|367|366|5600
1757340600000|2025-09-08 14:10:00|368|367|365|364|368|367|365|364|5400
1757340900000|2025-09-08 14:15:00|366|363|364|363|366|363|364|363|1100
1757341200000|2025-09-08 14:20:00|365|364|366|365|367|366|364|364|8600
1757341500000|2025-09-08 14:25:00|367|366|371|370|371|370|367|366|10700
1757341800000|2025-09-08 14:30:00|372|369|371|370|372|371|370|369|2200
1757342100000|2025-09-08 14:35:00|372|371|370|369|372|371|369|368|6400
1757342400000|2025-09-08 14:40:00|371|370|369|368|371|370|369|368|2200
1757342700000|2025-09-08 14:45:00|370|369|369|368|370|369|369|368|3500
1757343000000|2025-09-08 14:50:00|370|369|370|369|370|369|369|368|1100
1757343300000|2025-09-08 14:55:00|369|368|368|367|370|369|368|367|24400
1757343600000|2025-09-08 15:00:00|369|368|367|366|369|368|367|366|1500
1757343900000|2025-09-08 15:05:00|368|367|367|365|368|367|366|365|1700
1757344200000|2025-09-08 15:10:00||366||366||366||365|300
1757344500000|2025-09-08 15:15:00|368|367|368|367|369|368|368|367|20400
1757344800000|2025-09-08 15:20:00|369|368|369|368|369|368|368|367|6600
1757345100000|2025-09-08 15:25:00|368|367|368|367|369|367|367|366|11000
1757345400000|2025-09-08 15:30:00|367|366|367|366|368|366|367|366|0
1757345700000|2025-09-08 15:35:00|368|367|366|365|368|367|366|365|500
1757346000000|2025-09-08 15:40:00|365|364|366|364|366|365|365|364|3100
1757346300000|2025-09-08 15:45:00|365|365|365|364|366|365|364|363|600
1757346600000|2025-09-08 15:50:00|366|365|365|364|366|365|365|364|4700
1757346900000|2025-09-08 15:55:00|366||365||366||365||1000
1757347200000|2025-09-08 16:00:00|366|365|365|364|366|365|365|364|700
1757347500000|2025-09-08 16:05:00|364|363|364|363|365|364|364|363|3400
1757347800000|2025-09-08 16:10:00|365|362|363|362|365|362|363|362|400
1757348100000|2025-09-08 16:15:00|364|363|363|362|364|363|363|362|3400
1757348400000|2025-09-08 16:20:00|362|361|362|361|363|361|362|361|900
1757348700000|2025-09-08 16:25:00|363|362|366|365|366|365|363|362|14700
1757349000000|2025-09-08 16:30:00|367|366|367|365|367|366|366|365|6900
1757349300000|2025-09-08 16:35:00|366|364|365|364|367|364|365|364|2700
1757349600000|2025-09-08 16:40:00|366|365|365|364|366|365|365|364|1100
1757350200000|2025-09-08 16:50:00|366|365|366|365|366|365|365|365|0
1757350500000|2025-09-08 16:55:00|365|364|365|364|366|365|365|364|300
1757350800000|2025-09-08 17:00:00|366|365|365|364|366|365|365|364|1500
1757351100000|2025-09-08 17:05:00|366|365|365|364|366|365|364|363|11800
1757351400000|2025-09-08 17:10:00|366|365|367|365|367|366|366|365|6300
1757351700000|2025-09-08 17:15:00|368|366|367|366|368|367|367|365|2100
1757352000000|2025-09-08 17:20:00|368|367|369|368|369|368|368|367|10800
1757352300000|2025-09-08 17:25:00|||||||||2700
1757352600000|2025-09-08 17:30:00|368|367|368|367|369|368|368|367|200
1757352900000|2025-09-08 17:35:00|||||||||4500
1757353200000|2025-09-08 17:40:00|||||||||900
1757353500000|2025-09-08 17:45:00|||||||||2900
1757353800000|2025-09-08 17:50:00|367|366|367|366|368|366|367|365|100
1757354100000|2025-09-08 17:55:00|368|367|368|367|368|367|367|366|2900
1757354400000|2025-09-08 18:00:00|367|366|368|367|369|368|367|366|2700
1757354700000|2025-09-08 18:05:00|369|368|367|366|369|368|367|366|1800
1757355000000|2025-09-08 18:10:00|368|367|367|366|368|367|367|366|0
1757355300000|2025-09-08 18:15:00|368|367|368|367|368|367|367|367|0
1757355600000|2025-09-08 18:20:00|369|368|368|367|369|368|368|367|100
1757355900000|2025-09-08 18:25:00|367|366|368|366|368|367|367|366|1700
1757356200000|2025-09-08 18:30:00|367|365|366|365|368|365|366|365|700
1757356500000|2025-09-08 18:35:00|367|364|365|364|367|364|365|364|4300
1757356800000|2025-09-08 18:40:00|366|365|366|365|366|365|365|364|2200
1757357100000|2025-09-08 18:45:00|365|364|366|364|366|365|365|364|3800
1757357400000|2025-09-08 18:50:00|365|365|366|365|366|365|365|364|1600
1757357700000|2025-09-08 18:55:00|367||367||367||366||0
1757358000000|2025-09-08 19:00:00|366|364|365|364|367|365|365|364|3500
1757358300000|2025-09-08 19:05:00|364|363|364|363|365|363|364|363|300
1757358600000|2025-09-08 19:10:00|365|364|365|364|365|364|365|364|800
1757358900000|2025-09-08 19:15:00|364|363|364|363|364|363|364|363|1700
1757359200000|2025-09-08 19:20:00|363|362|363|362|364|362|363|362|2300
1757359500000|2025-09-08 19:25:00|364|363|363|362|364|363|363|362|4800
1757359800000|2025-09-08 19:30:00|364|361|362|361|364|361|362|361|3200
1757360100000|2025-09-08 19:35:00|363|362|365|364|365|364|363|362|3300
1757360400000|2025-09-08 19:40:00|364|363|362|361|365|364|362|361|3700
1757360700000|2025-09-08 19:45:00|||||||||400
1757361000000|2025-09-08 19:50:00|361|360|359|358|361|360|359|358|16800
1757361300000|2025-09-08 19:55:00|360|359|359|358|360|359|359|358|1800
1757424600000|2025-09-09 13:30:00|367|366|371|370|374|372|367|365|30300
1757424900000|2025-09-09 13:35:00|372|369|372|370|374|373|371|369|34400
1757425200000|2025-09-09 13:40:00|371|371|376|375|377|376|371|370|16300
1757425500000|2025-09-09 13:45:00|377|374|378|376|380|378|375|374|20300
1757425800000|2025-09-09 13:50:00|377|375|376|374|378|376|375|374|9800
1757426100000|2025-09-09 13:55:00|375|375|381|380|381|380|375|374|16500
1757426400000|2025-09-09 14:00:00|382|381|382|381|382|381|380|379|15700
1757426700000|2025-09-09 14:05:00|383|382|386|385|387|386|382|380|20000
1757427000000|2025-09-09 14:10:00|387|386|389|388|390|389|386|385|19900
1757427300000|2025-09-09 14:15:00|390|389|391|390|392|390|390|389|12700
1757427600000|2025-09-09 14:20:00|390|389|390|389|392|391|389|388|9500
1757427900000|2025-09-09 14:25:00|391|390|393|392|393|392|390|389|20000
1757428200000|2025-09-09 14:30:00|392|391|384|382|392|391|383|382|17600
1757428500000|2025-09-09 14:35:00|383|381|380|378|383|381|378|377|19700
1757428800000|2025-09-09 14:40:00|379|379|380|379|380|379|376|375|17600
1757429100000|2025-09-09 14:45:00|381|380|382|380|382|381|380|379|6700
1757429400000|2025-09-09 14:50:00|381|379|379|378|381|380|378|377|22100
1757429700000|2025-09-09 14:55:00|380|379|379|378|380|379|378|377|1600
1757430000000|2025-09-09 15:00:00|380|379|381|380|381|380|380|378|11600
1757430300000|2025-09-09 15:05:00|382|381|384|383|384|383|381|380|21600
1757430600000|2025-09-09 15:10:00|383|382|384|383|384|383|383|382|13000
1757430900000|2025-09-09 15:15:00|385|384|385|384|386|385|384|383|37800
1757431200000|2025-09-09 15:20:00|386|385|388|386|388|387|386|385|6700
1757431500000|2025-09-09 15:25:00|387|387|387|386|388|387|387|386|1000
1757431800000|2025-09-09 15:30:00|388|387|388|387|388|387|387|386|11400
1757432100000|2025-09-09 15:35:00|387|386|386|385|388|387|386|385|10900
1757432400000|2025-09-09 15:40:00|385|384|387|386|387|386|385|384|26900
1757432700000|2025-09-09 15:45:00|388|387|385|384|388|387|385|384|3300
1757433000000|2025-09-09 15:50:00|386|385|390|389|390|389|385|384|25800
1757433300000|2025-09-09 15:55:00|391|390|390|389|391|390|389|388|10600
1757433600000|2025-09-09 16:00:00|391|390|389|387|391|390|387|386|22800
1757433900000|2025-09-09 16:05:00|388|388|389|388|390|389|388|387|5300
1757434200000|2025-09-09 16:10:00|388|387|391|390|391|390|387|386|4000
1757434500000|2025-09-09 16:15:00|390|389|389|388|391|390|389|387|3500
1757434800000|2025-09-09 16:20:00|388|387|389|388|390|389|388|386|4400
1757435100000|2025-09-09 16:25:00|390|389|391|390|391|390|390|389|5700
1757435400000|2025-09-09 16:30:00|392|391|392|391|392|391|391|390|5200
1757435700000|2025-09-09 16:35:00|393|392|393|392|393|392|392|391|13500
1757436000000|2025-09-09 16:40:00|392|391|393|391|393|391|392|390|8300
1757436300000|2025-09-09 16:45:00|394|392|394|392|394|393|394|391|2300
1757436600000|2025-09-09 16:50:00|393|393|394|392|394|393|393|392|3800
1757436900000|2025-09-09 16:55:00|393|393|394|393|394|393|393|392|5200
1757437200000|2025-09-09 17:00:00|395|394|398|397|398|397|395|394|4100
1757437500000|2025-09-09 17:05:00|397|396|398|397|398|397|397|395|13200
1757437800000|2025-09-09 17:10:00|397|396|397|396|398|397|397|396|18300
1757438100000|2025-09-09 17:15:00|398|397|397|396|398|397|397|395|4200
1757438400000|2025-09-09 17:20:00|398|397|401|400|402|401|398|397|15400
1757438700000|2025-09-09 17:25:00|402|401|401|400|402|401|400|399|2900
1757439000000|2025-09-09 17:30:00|402|399|403|402|403|402|402|399|10800
1757439300000|2025-09-09 17:35:00|402|401|406|405|406|405|402|401|24000
1757439600000|2025-09-09 17:40:00|407|406|405|404|409|408|405|403|24700
1757439900000|2025-09-09 17:45:00|406|405|408|407|409|408|405|404|8800
1757440200000|2025-09-09 17:50:00|407|406|409|408|409|408|407|406|22000
1757440500000|2025-09-09 17:55:00|408|407|407|406|408|407|406|405|11200
1757440800000|2025-09-09 18:00:00|406|405|407|406|408|407|406|405|5700
1757441100000|2025-09-09 18:05:00|406|405|406|405|407|405|405|404|10300
1757441400000|2025-09-09 18:10:00|405|404|407|406|407|406|404|403|28100
1757441700000|2025-09-09 18:15:00|408|405|408|407|408|407|405|404|6500
1757442000000|2025-09-09 18:20:00|407|406|405|404|407|406|404|403|12300
1757442300000|2025-09-09 18:25:00|404|403|406|405|406|405|404|402|22100
1757442600000|2025-09-09 18:30:00|405|404|406|405|406|405|405|404|4700
1757442900000|2025-09-09 18:35:00|405|404|406|405|406|405|405|404|20500
1757443200000|2025-09-09 18:40:00|407|406|404|403|407|406|404|403|13400
1757443500000|2025-09-09 18:45:00|405|404|405|404|405|404|405|404|5900
1757443800000|2025-09-09 18:50:00|406|405|406|405|406|405|406|404|8600
1757444100000|2025-09-09 18:55:00|||||||||2800
1757444400000|2025-09-09 19:00:00|408|407|408|407|408|407|408|407|11700
1757444700000|2025-09-09 19:05:00|407|406|408|407|408|407|406|405|8900
1757445000000|2025-09-09 19:10:00|409|408|407|406|409|408|407|406|14500
1757445300000|2025-09-09 19:15:00|408|407|408|407|409|408|407|407|8900
1757445600000|2025-09-09 19:20:00|409|408|408|407|409|408|408|407|14100
1757445900000|2025-09-09 19:25:00|407|406|407|406|408|407|407|406|10400
1757446200000|2025-09-09 19:30:00|408|407|408|407|408|407|408|407|6400
1757446500000|2025-09-09 19:35:00|407|406|407|406|408|407|407|406|1500
1757446800000|2025-09-09 19:40:00|||||||||5700
1757447100000|2025-09-09 19:45:00|408|407|410|409|410|409|408|407|35800
1757447400000|2025-09-09 19:50:00|411|410|411|410|411|410|411|410|11200
1757447700000|2025-09-09 19:55:00|412|411|415|411|415|414|412|411|42900
1757511000000|2025-09-10 13:30:00|418|417|424|422|425|423|412|410|67200
1757511300000|2025-09-10 13:35:00|425|423|435|433|435|433|423|421|56000
1757511600000|2025-09-10 13:40:00|434|432|431|429|435|434|426|424|29900
1757511900000|2025-09-10 13:45:00|432|430|432|430|435|434|431|430|53000
1757512200000|2025-09-10 13:50:00|431|431|428|427|432|431|427|426|29100
1757512500000|2025-09-10 13:55:00|429|428|430|429|430|429|426|425|57100
1757512800000|2025-09-10 14:00:00|429|428|431|430|433|432|429|428|17700
1757513100000|2025-09-10 14:05:00|432|431|430|429|434|433|430|429|17100
1757513400000|2025-09-10 14:10:00|431|430|429|428|432|430|428|426|57000
1757513700000|2025-09-10 14:15:00|430|427|430|429|430|429|428|427|50700
1757514000000|2025-09-10 14:20:00|429|428|429|427|431|430|428|426|16300
1757514300000|2025-09-10 14:25:00|428|426|431|430|431|430|427|426|6600
1757514600000|2025-09-10 14:30:00|430|429|430|429|430|429|428|427|12300
1757514900000|2025-09-10 14:35:00|431|430|429|427|432|431|428|427|16100
1757515200000|2025-09-10 14:40:00|430|428|428|427|430|428|427|426|18000
1757515500000|2025-09-10 14:45:00|427|426|425|423|427|426|424|423|18600
1757515800000|2025-09-10 14:50:00|426|424|425|424|428|427|425|423|27200
1757516100000|2025-09-10 14:55:00|424|423|426|425|426|425|423|422|21600
1757516400000|2025-09-10 15:00:00|425|424|427|426|428|427|425|424|25700
1757516700000|2025-09-10 15:05:00|428|425|429|428|432|431|428|425|21900
1757517000000|2025-09-10 15:10:00|430|429|429|428|430|429|428|427|1700
1757517300000|2025-09-10 15:15:00|430|429|428|427|431|430|428|426|13500
1757517600000|2025-09-10 15:20:00|427|426|428|427|428|427|427|425|15300
1757517900000|2025-09-10 15:25:00|427|426|427|426|428|427|427|426|5500
1757518200000|2025-09-10 15:30:00|428|425|426|425|428|426|426|425|12000
1757518500000|2025-09-10 15:35:00|425|424|427|426|427|426|425|424|11900
1757518800000|2025-09-10 15:40:00|426|425|425|424|427|426|425|424|25900
1757519100000|2025-09-10 15:45:00|426|425|425|424|426|425|425|424|10700
1757519400000|2025-09-10 15:50:00|426|425|427|426|427|426|426|425|2400
1757519700000|2025-09-10 15:55:00|426|425|426|425|427|426|426|425|3100
1757520000000|2025-09-10 16:00:00|427|426|426|425|427|426|426|425|16200
1757520300000|2025-09-10 16:05:00|||||||||400
1757520600000|2025-09-10 16:10:00|427|426|429|428|430|429|427|426|15200
1757520900000|2025-09-10 16:15:00|430|429|427|425|430|429|426|425|13500
1757521200000|2025-09-10 16:20:00|426|426|426|425|427|426|426|425|8900
1757521500000|2025-09-10 16:25:00|427|426|428|427|428|427|426|425|4800
1757521800000|2025-09-10 16:30:00|429|428|428|427|429|428|428|427|6300
1757522100000|2025-09-10 16:35:00|429|426|427|426|429|426|427|426|500
1757522400000|2025-09-10 16:40:00|||||||||5300
1757522700000|2025-09-10 16:45:00|||||||||1700
1757523000000|2025-09-10 16:50:00|428|427|430|429|430|429|428|427|3700
1757523300000|2025-09-10 16:55:00|431|430|434|433|434|433|431|430|34000
1757523600000|2025-09-10 17:00:00|433|432|437|435|437|436|433|432|23600
1757523900000|2025-09-10 17:05:00|436|436|437|436|438|436|436|435|6500
1757524200000|2025-09-10 17:10:00|438|437|437|436|439|438|437|436|22600
1757524500000|2025-09-10 17:15:00|438|437|438|436|439|438|437|436|7300
1757524800000|2025-09-10 17:20:00|437|437|434|433|438|437|433|432|8300
1757525100000|2025-09-10 17:25:00|433|432|432|431|434|433|432|430|4400
1757525400000|2025-09-10 17:30:00|433|432|435|434|435|434|432|431|10500
1757525700000|2025-09-10 17:35:00|436|435|437|435|438|437|436|435|6300
1757526000000|2025-09-10 17:40:00|436|436|437|436|438|437|436|435|26000
1757526300000|2025-09-10 17:45:00|438|437|439|438|440|439|438|437|8400
1757526600000|2025-09-10 17:50:00|438|437|439|438|439|438|438|437|10100
1757526900000|2025-09-10 17:55:00|438|437|440|439|440|439|438|436|7300
1757527200000|2025-09-10 18:00:00|441|440|442|440|442|441|441|440|14000
1757527500000|2025-09-10 18:05:00|441|441|439|438|442|441|439|438|4800
1757527800000|2025-09-10 18:10:00|438|437|438|437|439|437|437|436|2100
1757528100000|2025-09-10 18:15:00|437|436|431|430|437|437|431|430|22700
1757528400000|2025-09-10 18:20:00|432|431|431|430|433|431|430|428|35800
1757528700000|2025-09-10 18:25:00|430|429|430|429|430|429|428|427|20000
1757529000000|2025-09-10 18:30:00|429|428|433|432|433|432|429|428|4200
1757529300000|2025-09-10 18:35:00|432|431|432|431|433|432|431|430|4000
1757529600000|2025-09-10 18:40:00|431|430|431|430|432|431|431|430|3100
1757529900000|2025-09-10 18:45:00|432|429|431|430|432|430|430|429|900
1757530200000|2025-09-10 18:50:00|430|429|431|430|431|430|430|428|1700
1757530500000|2025-09-10 18:55:00|432|431|435|433|435|434|432|431|6300
1757530800000|2025-09-10 19:00:00|434|434|432|430|435|434|431|430|5000
1757531100000|2025-09-10 19:05:00|431|431|429|427|432|431|428|427|5400
1757531400000|2025-09-10 19:10:00|428|428|428|427|428|428|428|427|4000
1757531700000|2025-09-10 19:15:00|429|428|431|430|431|430|428|427|7800
1757532000000|2025-09-10 19:20:00|430|429|430|429|431|430|429|428|6900
1757532300000|2025-09-10 19:25:00|429|428|430|429|431|430|429|428|8800
1757532600000|2025-09-10 19:30:00|||||||||15100
1757532900000|2025-09-10 19:35:00|429|428|429|428|429|428|429|428|400
1757533200000|2025-09-10 19:40:00|430|429|430|429|430|429|430|429|18600
1757533500000|2025-09-10 19:45:00|431|430|432|431|432|431|430|429|15600
1757533800000|2025-09-10 19:50:00|431|430|431|430|431|430|429|428|17800
1757534100000|2025-09-10 19:55:00|432|431|434|432|434|432|432|431|34700
1757597400000|2025-09-11 13:30:00|446|445|463|460|463|460|438|436|123600
1757597700000|2025-09-11 13:35:00|464|461|481|479|481|479|462|461|101700
1757598000000|2025-09-11 13:40:00|480|480|490|489|494|493|480|478|90500
1757598300000|2025-09-11 13:45:00|491|488|483|481|491|488|479|477|69800
1757598600000|2025-09-11 13:50:00|484|482|485|483|488|486|481|480|23100
1757598900000|2025-09-11 13:55:00|484|482|483|482|485|484|481|480|31000
1757599200000|2025-09-11 14:00:00|484|483|476|474|484|483|475|474|38000
1757599500000|2025-09-11 14:05:00|477|475|479|477|480|479|476|475|10900
1757599800000|2025-09-11 14:10:00|480|478|483|482|485|484|480|477|28300
1757600100000|2025-09-11 14:15:00|482|481|479|477|483|482|477|476|14700
1757600400000|2025-09-11 14:20:00|478|478|477|475|479|478|476|475|18000
1757600700000|2025-09-11 14:25:00|478|476|479|477|479|478|478|475|5700
1757601000000|2025-09-11 14:30:00|478|478|483|482|483|482|478|477|22000
1757601300000|2025-09-11 14:35:00|482|481|485|484|485|484|482|481|31600
1757601600000|2025-09-11 14:40:00|486|483|486|484|488|487|485|483|58500
1757601900000|2025-09-11 14:45:00|485|483|483|482|488|487|483|482|14700
1757602200000|2025-09-11 14:50:00|484|481|484|483|486|485|481|480|5900
1757602500000|2025-09-11 14:55:00|483|482|482|480|484|482|480|479|7200
1757602800000|2025-09-11 15:00:00|481|481|479|478|481|481|477|476|33100
1757603100000|2025-09-11 15:05:00|480|479|482|481|483|482|480|478|4800
1757603400000|2025-09-11 15:10:00|483|482|480|478|483|482|479|478|18900
1757603700000|2025-09-11 15:15:00|479|479|479|478|482|480|478|477|9100
1757604000000|2025-09-11 15:20:00|480|477|478|477|480|478|477|476|14900
1757604300000|2025-09-11 15:25:00|479|478|478|477|479|478|477|476|4500
1757604600000|2025-09-11 15:30:00|480|476|479|478|481|480|479|476|8600
1757604900000|2025-09-11 15:35:00|478|477|478|477|480|478|477|476|13000
1757605200000|2025-09-11 15:40:00|477|476|472|471|478|477|472|471|16100
1757605500000|2025-09-11 15:45:00|471|470|471|470|472|471|469|468|15900
1757605800000|2025-09-11 15:50:00|470|469|469|468|472|471|469|468|11800
1757606100000|2025-09-11 15:55:00|470|469|469|468|470|469|468|467|6600
1757606400000|2025-09-11 16:00:00|470|469|471|469|472|470|470|468|9600
1757606700000|2025-09-11 16:05:00|470|470|469|468|470|470|466|465|17800
1757607000000|2025-09-11 16:10:00|470|467|467|466|470|467|467|465|8700
1757607300000|2025-09-11 16:15:00|466|465|467|466|467|466|465|463|28500
1757607600000|2025-09-11 16:20:00|466|465|467|465|468|467|465|464|12000
1757607900000|2025-09-11 16:25:00|466|466|465|464|468|467|465|464|5400
1757608200000|2025-09-11 16:30:00|466|465|467|465|468|467|466|465|10300
1757608500000|2025-09-11 16:35:00|468|466|472|470|472|470|468|465|7700
1757608800000|2025-09-11 16:40:00|471|471|471|470|472|471|471|470|10300
1757609100000|2025-09-11 16:45:00|472|471|472|470|473|472|470|469|21200
1757609400000|2025-09-11 16:50:00|471|471|471|470|473|471|471|470|3100
1757609700000|2025-09-11 16:55:00|472|471|470|468|472|471|470|468|11000
1757610000000|2025-09-11 17:00:00|469|467|467|466|470|468|467|466|3700
1757610300000|2025-09-11 17:05:00|468|465|465|464|468|466|465|464|12400
1757610600000|2025-09-11 17:10:00|466|465|465|463|466|465|464|463|4000
1757610900000|2025-09-11 17:15:00|464|464|465|464|467|465|464|463|16800
1757611200000|2025-09-11 17:20:00|466|465|467|466|467|466|465|464|1000
1757611500000|2025-09-11 17:25:00|468|465|466|465|468|467|466|465|11900
1757611800000|2025-09-11 17:30:00|467|466|468|467|468|467|466|465|6600
1757612100000|2025-09-11 17:35:00|467|466|469|468|469|468|467|466|8300
1757612400000|2025-09-11 17:40:00|470|469|468|467|470|469|468|467|6200
1757612700000|2025-09-11 17:45:00|467|466|466|465|467|466|465|464|29300
1757613000000|2025-09-11 17:50:00|465|464|466|465|467|466|465|464|3100
1757613300000|2025-09-11 17:55:00|465|464|468|467|468|467|465|464|9600
1757613600000|2025-09-11 18:00:00|469|468|469|468|470|469|469|467|4200
1757613900000|2025-09-11 18:05:00|470|469|470|469|470|469|469|468|800
1757614200000|2025-09-11 18:10:00|469|468|467|465|470|469|466|465|7000
1757614500000|2025-09-11 18:15:00|466|464|465|464|467|464|465|464|5500
1757614800000|2025-09-11 18:20:00|466|465|466|465|467|465|466|465|4100
1757615100000|2025-09-11 18:25:00|467|464|465|464|467|464|463|462|10400
1757615400000|2025-09-11 18:30:00|466|465|465|464|466|465|464|463|4400
1757615700000|2025-09-11 18:35:00|464|463|465|464|465|464|464|463|1900
1757616000000|2025-09-11 18:40:00|466|465|466|465|466|465|466|464|1700
1757616300000|2025-09-11 18:45:00|467|466|466|465|467|466|465|463|3700
1757616600000|2025-09-11 18:50:00|467|466|467|466|467|466|465|464|400
1757616900000|2025-09-11 18:55:00|466|465|466|464|467|466|465|464|9300
1757617200000|2025-09-11 19:00:00|465|465|464|463|466|465|464|463|700
1757617500000|2025-09-11 19:05:00|465|464|467|465|467|466|464|463|7200
1757617800000|2025-09-11 19:10:00|468|466|468|466|468|467|467|465|8000
1757618100000|2025-09-11 19:15:00|467|467|467|466|468|467|467|466|3400
1757618400000|2025-09-11 19:20:00|468|467|467|466|469|468|467|466|4300
1757618700000|2025-09-11 19:25:00|468|467|469|468|470|469|467|467|13000
1757619000000|2025-09-11 19:30:00|468|467|469|468|469|468|468|467|12400
1757619300000|2025-09-11 19:35:00|470|469|468|467|470|469|468|467|24600
1757619600000|2025-09-11 19:40:00|469|468|469|468|469|468|467|466|8000
1757619900000|2025-09-11 19:45:00|468|467|468|466|469|468|467|466|14500
1757620200000|2025-09-11 19:50:00|467|465|466|465|467|465|465|464|6700
1757620500000|2025-09-11 19:55:00|467|466|470|467|470|468|467|466|45600
1757683800000|2025-09-12 13:30:00|496|495|484|483|496|495|483|481|64400
1757684100000|2025-09-12 13:35:00|483|482|490|488|490|489|481|479|66300
1757684400000|2025-09-12 13:40:00|491|489|493|491|495|494|490|489|52400
1757684700000|2025-09-12 13:45:00|494|492|496|495|497|495|489|488|44300
1757685000000|2025-09-12 13:50:00|495|494|494|492|498|497|493|491|20500
1757685300000|2025-09-12 13:55:00|495|493|501|499|501|500|493|492|44400
1757685600000|2025-09-12 14:00:00|500|497|503|501|507|506|497|495|38800
1757685900000|2025-09-12 14:05:00|502|500|505|504|506|504|496|494|55600
1757686200000|2025-09-12 14:10:00|504|503|500|499|505|504|500|499|36200
1757686500000|2025-09-12 14:15:00|501|498|500|499|501|500|498|497|15400
1757686800000|2025-09-12 14:20:00|499|498|495|493|499|498|494|493|16200
1757687100000|2025-09-12 14:25:00|494|494|497|496|497|496|493|492|25000
1757687400000|2025-09-12 14:30:00|498|495|495|494|499|498|495|494|8400
1757687700000|2025-09-12 14:35:00|494|493|490|489|494|493|490|488|13700
1757688000000|2025-09-12 14:40:00|489|488|484|483|490|489|484|483|23500
1757688300000|2025-09-12 14:45:00|485|482|484|483|487|486|484|482|30100
1757688600000|2025-09-12 14:50:00|485|482|486|484|486|484|483|482|24600
1757688900000|2025-09-12 14:55:00|487|485|490|489|490|489|486|484|20600
1757689200000|2025-09-12 15:00:00|489|488|489|488|494|493|489|487|17400
1757689500000|2025-09-12 15:05:00|490|489|492|491|492|491|488|487|7300
1757689800000|2025-09-12 15:10:00|493|492|489|488|494|493|489|488|9300
1757690100000|2025-09-12 15:15:00|488|487|486|485|490|489|486|485|11600
1757690400000|2025-09-12 15:20:00|485|484|489|488|489|488|485|484|8900
1757690700000|2025-09-12 15:25:00|490|489|490|488|490|489|489|488|6200
1757691000000|2025-09-12 15:30:00|489|489|488|486|489|489|487|486|7700
1757691300000|2025-09-12 15:35:00|489|487|498|497|500|499|489|487|44700
1757691600000|2025-09-12 15:40:00|497|496|498|497|499|498|495|494|18500
1757691900000|2025-09-12 15:45:00|499|498|504|503|504|503|499|498|26000
1757692200000|2025-09-12 15:50:00|503|502|502|500|504|503|501|500|18700
1757692500000|2025-09-12 15:55:00|501|501|498|496|504|503|497|496|43400
1757692800000|2025-09-12 16:00:00|497|495|497|495|497|496|491|490|21600
1757693100000|2025-09-12 16:05:00|498|496|498|497|498|497|496|495|7700
1757693400000|2025-09-12 16:10:00|497|496|500|499|501|500|497|495|21200
1757693700000|2025-09-12 16:15:00|501|500|506|504|508|507|500|500|38000
1757694000000|2025-09-12 16:20:00|505|505|506|505|507|506|505|503|29900
1757694300000|2025-09-12 16:25:00|508|506|510|508|510|509|507|506|15400
1757694600000|2025-09-12 16:30:00|509|509|508|506|512|511|506|505|21600
1757694900000|2025-09-12 16:35:00|507|505|508|507|510|508|505|504|31500
1757695200000|2025-09-12 16:40:00|507|506|508|506|508|507|505|504|38800
1757695500000|2025-09-12 16:45:00|507|507|510|509|510|509|507|506|7200
1757695800000|2025-09-12 16:50:00|511|508|511|509|512|510|509|508|19200
1757696100000|2025-09-12 16:55:00|510|508|510|508|512|510|509|508|25600
1757696400000|2025-09-12 17:00:00|509|509|507|506|510|509|507|506|24900
1757696700000|2025-09-12 17:05:00|508|507|509|508|510|509|508|507|31100
1757697000000|2025-09-12 17:10:00|508|507|511|510|512|510|508|507|38000
1757697300000|2025-09-12 17:15:00|512|511|511|510|513|512|511|509|49100
1757697600000|2025-09-12 17:20:00|512|511|512|510|513|511|510|508|32200
1757697900000|2025-09-12 17:25:00|511|511|509|507|512|511|508|507|19700
1757698200000|2025-09-12 17:30:00|510|508|509|508|510|509|508|507|12800
1757698500000|2025-09-12 17:35:00|510|509|514|512|514|512|509|508|40300
1757698800000|2025-09-12 17:40:00|513|513|513|511|514|513|512|510|12600
1757699100000|2025-09-12 17:45:00|512|512|514|513|514|513|512|511|9200
1757699400000|2025-09-12 17:50:00|513|512|513|512|514|513|511|510|20100
1757699700000|2025-09-12 17:55:00|514|513|514|513|514|513|513|511|41500
1757700000000|2025-09-12 18:00:00|515|512|515|514|515|514|514|512|39300
1757700300000|2025-09-12 18:05:00|517|513|522|521|523|522|516|513|26700
1757700600000|2025-09-12 18:10:00|523|522|523|522|523|522|518|517|46000
1757700900000|2025-09-12 18:15:00|522|521|524|523|525|524|522|521|19100
1757701200000|2025-09-12 18:20:00|525|524|525|524|525|524|523|521|11300
1757701500000|2025-09-12 18:25:00|524|523|520|518|524|523|516|515|25200
1757701800000|2025-09-12 18:30:00|519|519|525|524|525|524|519|519|37000
1757702100000|2025-09-12 18:35:00|524|523|524|523|526|525|523|522|20500
1757702400000|2025-09-12 18:40:00|525|522|526|524|526|525|523|522|22600
1757702700000|2025-09-12 18:45:00|525|525|521|520|527|526|519|518|33200
1757703000000|2025-09-12 18:50:00|520|518|520|519|522|520|519|518|20400
1757703300000|2025-09-12 18:55:00|521|520|520|519|521|520|520|519|16500
1757703600000|2025-09-12 19:00:00|519|518|520|519|520|519|518|517|19900
1757703900000|2025-09-12 19:05:00|522|520|522|521|524|522|521|520|47200
1757704200000|2025-09-12 19:10:00|523|522|519|518|523|522|519|518|27600
1757704500000|2025-09-12 19:15:00|520|519|521|519|522|521|518|517|34100
1757704800000|2025-09-12 19:20:00|520|520|521|520|522|521|520|519|11200
1757705100000|2025-09-12 19:25:00|522|521|522|521|522|521|521|519|18600
1757705400000|2025-09-12 19:30:00|521|520|519|518|522|521|514|513|30800
1757705700000|2025-09-12 19:35:00|520|519|518|517|520|519|518|517|10300
1757706000000|2025-09-12 19:40:00|519|516|519|518|520|519|516|515|27100
1757706300000|2025-09-12 19:45:00|520|519|521|520|522|521|520|518|31500
1757706600000|2025-09-12 19:50:00|522|521|524|523|524|523|522|521|57900
1757706900000|2025-09-12 19:55:00|525|524|527|523|527|526|524|523|69700
1757943000000|2025-09-15 13:30:00|560|558|595|593|599|596|559|555|133900
1757943300000|2025-09-15 13:35:00|594|592|584|583|597|594|579|578|68900
1757943600000|2025-09-15 13:40:00|585|584|577|574|590|588|573|571|92900
1757943900000|2025-09-15 13:45:00|578|575|572|570|582|580|569|568|42800
1757944200000|2025-09-15 13:50:00|573|572|578|577|580|578|573|571|43900
1757944500000|2025-09-15 13:55:00|579|576|588|586|589|588|578|576|60500
1757944800000|2025-09-15 14:00:00|587|585|570|568|587|585|567|565|73800
1757945100000|2025-09-15 14:05:00|571|569|562|560|571|569|561|560|39600
1757945400000|2025-09-15 14:10:00|564|561|559|557|567|565|559|557|40200
1757945700000|2025-09-15 14:15:00|560|558|561|559|563|561|554|552|25300
1757946000000|2025-09-15 14:20:00|560|560|564|562|566|565|560|559|32100
1757946300000|2025-09-15 14:25:00|563|561|561|560|565|564|560|558|31400
1757946600000|2025-09-15 14:30:00|559|558|562|561|564|562|559|558|18000
1757946900000|2025-09-15 14:35:00|563|562|568|567|568|567|562|561|21100
1757947200000|2025-09-15 14:40:00|567|566|566|565|568|567|563|562|38000
1757947500000|2025-09-15 14:45:00|567|566|564|563|568|567|562|561|21400
1757947800000|2025-09-15 14:50:00|565|564|566|565|569|568|565|563|18400
1757948100000|2025-09-15 14:55:00|567|566|568|567|571|570|567|565|33300
1757948400000|2025-09-15 15:00:00|569|568|562|561|569|568|562|560|40600
1757948700000|2025-09-15 15:05:00|563|562|566|565|566|565|563|562|20200
1757949000000|2025-09-15 15:10:00|567|566|567|566|569|568|566|565|12900
1757949300000|2025-09-15 15:15:00|566|565|562|560|567|566|561|559|31200
1757949600000|2025-09-15 15:20:00|563|561|565|564|565|564|562|560|11300
1757949900000|2025-09-15 15:25:00|566|565|561|559|567|565|561|559|23100
1757950200000|2025-09-15 15:30:00|560|560|560|558|562|561|559|558|20700
1757950500000|2025-09-15 15:35:00|561|559|565|563|565|564|561|559|39100
1757950800000|2025-09-15 15:40:00|564|564|564|563|567|566|563|562|22600
1757951100000|2025-09-15 15:45:00|563|561|564|563|564|563|561|559|15200
1757951400000|2025-09-15 15:50:00|565|562|567|565|567|565|564|562|2700
1757951700000|2025-09-15 15:55:00|566|566|559|558|567|566|557|555|56300
1757952000000|2025-09-15 16:00:00|557|556|554|553|557|556|553|552|33200
1757952300000|2025-09-15 16:05:00|555|552|558|557|559|557|555|552|16900
1757952600000|2025-09-15 16:10:00|557|556|552|551|558|556|552|551|14600
1757952900000|2025-09-15 16:15:00|553|552|550|548|553|552|548|547|19300
1757953200000|2025-09-15 16:20:00|549|549|548|547|552|551|548|547|7500
1757953500000|2025-09-15 16:25:00|547|546|549|548|549|548|546|545|24500
1757953800000|2025-09-15 16:30:00|550|549|548|547|550|549|547|546|5300
1757954100000|2025-09-15 16:35:00|547|546|545|544|547|546|544|543|20800
1757954400000|2025-09-15 16:40:00|546|545|548|547|549|548|545|545|10800
1757954700000|2025-09-15 16:45:00|547|546|547|546|547|546|545|544|19400
1757955000000|2025-09-15 16:50:00|548|547|550|548|552|551|548|546|12300
1757955300000|2025-09-15 16:55:00|549|549|547|546|550|549|547|546|5200
1757955600000|2025-09-15 17:00:00|548|547|551|550|552|550|548|547|14900
1757955900000|2025-09-15 17:05:00|552|551|549|548|552|551|548|547|10100
1757956200000|2025-09-15 17:10:00|548|547|546|545|548|547|546|545|6800
1757956500000|2025-09-15 17:15:00|545|544|542|541|546|545|541|540|23000
1757956800000|2025-09-15 17:20:00|541|540|541|540|543|542|541|540|19100
1757957100000|2025-09-15 17:25:00|542|541|540|539|542|541|539|538|22700
1757957400000|2025-09-15 17:30:00|541|540|543|542|543|542|541|540|7300
1757957700000|2025-09-15 17:35:00|542|541|543|542|543|542|540|539|10600
1757958000000|2025-09-15 17:40:00|544|543|543|542|544|543|542|541|5600
1757958300000|2025-09-15 17:45:00|542|541|543|542|543|542|541|540|5200
1757958600000|2025-09-15 17:50:00|542|541|543|542|544|543|542|541|5800
1757958900000|2025-09-15 17:55:00|544|543|546|545|546|545|543|543|14900
1757959200000|2025-09-15 18:00:00|547|546|542|541|547|546|542|540|16600
1757959500000|2025-09-15 18:05:00|541|540|542|541|543|541|541|540|9300
1757959800000|2025-09-15 18:10:00|541|540|540|539|541|540|539|538|20500
1757960100000|2025-09-15 18:15:00|541|540|543|542|544|543|541|539|9900
1757960400000|2025-09-15 18:20:00|544|543|545|544|545|544|542|541|11700
1757960700000|2025-09-15 18:25:00|544|543|541|540|544|543|541|540|8300
1757961000000|2025-09-15 18:30:00|542|541|542|540|544|543|541|540|5600
1757961300000|2025-09-15 18:35:00|543|541|543|542|543|542|542|540|3300
1757961600000|2025-09-15 18:40:00|544|543|543|542|544|543|542|541|15400
1757961900000|2025-09-15 18:45:00|542|541|544|543|544|543|542|541|5800
1757962200000|2025-09-15 18:50:00|545|544|544|543|545|544|543|542|10800
1757962500000|2025-09-15 18:55:00|545|544|544|543|546|545|543|542|9000
1757962800000|2025-09-15 19:00:00|545|544|547|546|548|547|545|544|7800
1757963100000|2025-09-15 19:05:00|548|547|548|547|549|548|548|546|5700
1757963400000|2025-09-15 19:10:00|547|546|548|547|548|547|545|544|28900
1757963700000|2025-09-15 19:15:00|547|546|547|546|548|547|547|546|10200
1757964000000|2025-09-15 19:20:00|545|544|545|544|546|545|545|544|4300
1757964300000|2025-09-15 19:25:00|546|545|544|543|546|545|544|543|8200
1757964600000|2025-09-15 19:30:00|543|542|547|546|547|546|543|542|17100
1757964900000|2025-09-15 19:35:00|548|547|547|546|548|547|547|546|3500
1757965200000|2025-09-15 19:40:00|548|547|547|546|548|547|547|546|14200
1757965500000|2025-09-15 19:45:00|548|547|548|547|548|547|547|546|14100
1757965800000|2025-09-15 19:50:00|547|546|547|546|548|547|546|545|16200
1757966100000|2025-09-15 19:55:00|546|545|545|544|546|545|545|544|19500
1758029400000|2025-09-16 13:30:00|550|546|542|540|550|546|527|524|42000
1758029700000|2025-09-16 13:35:00|544|541|518|516|544|542|517|516|54100
1758030000000|2025-09-16 13:40:00|519|517|517|515|521|520|513|512|61100
1758030300000|2025-09-16 13:45:00|518|516|521|520|524|522|516|515|40900
1758030600000|2025-09-16 13:50:00|520|519|518|517|521|520|511|509|47700
1758030900000|2025-09-16 13:55:00|519|516|522|520|522|521|516|514|26500
1758031200000|2025-09-16 14:00:00|521|519|517|516|521|519|515|514|24800
1758031500000|2025-09-16 14:05:00|518|517|516|515|521|520|515|514|14300
1758031800000|2025-09-16 14:10:00|515|514|515|514|517|515|513|512|13300
1758032100000|2025-09-16 14:15:00|516|515|519|518|520|519|515|514|17900
1758032400000|2025-09-16 14:20:00|520|517|522|521|522|521|520|517|14000
1758032700000|2025-09-16 14:25:00|523|522|519|518|525|523|518|517|22800
1758033000000|2025-09-16 14:30:00|520|519|520|518|522|520|515|514|20700
1758033300000|2025-09-16 14:35:00|519|519|526|524|526|525|519|518|48400
1758033600000|2025-09-16 14:40:00|525|523|527|525|527|526|523|522|36700
1758033900000|2025-09-16 14:45:00|526|526|534|533|534|533|526|525|24300
1758034200000|2025-09-16 14:50:00|533|532|534|532|535|534|532|531|25500
1758034500000|2025-09-16 14:55:00|533|533|532|531|534|533|531|530|16800
1758034800000|2025-09-16 15:00:00|533|532|530|529|533|532|529|528|10900
1758035100000|2025-09-16 15:05:00|531|530|533|532|534|533|531|530|8300
1758035400000|2025-09-16 15:10:00|534|533|533|532|536|535|531|530|16600
1758035700000|2025-09-16 15:15:00|534|533|539|537|540|538|534|533|24400
1758036000000|2025-09-16 15:20:00|538|538|536|535|539|538|534|533|13400
1758036300000|2025-09-16 15:25:00|537|536|534|533|538|537|534|532|17100
1758036600000|2025-09-16 15:30:00|535|534|534|533|537|536|533|532|14200
1758036900000|2025-09-16 15:35:00|533|532|531|530|534|533|529|528|21500
1758037200000|2025-09-16 15:40:00|530|529|528|527|530|529|527|526|17400
1758037500000|2025-09-16 15:45:00|529|528|532|531|533|532|528|528|7900
1758037800000|2025-09-16 15:50:00|533|532|533|532|536|535|532|530|26500
1758038100000|2025-09-16 15:55:00|534|533|532|530|534|533|528|527|24200
1758038400000|2025-09-16 16:00:00|531|531|531|530|534|532|530|529|13100
1758038700000|2025-09-16 16:05:00|532|531|532|530|535|534|531|530|14700
1758039000000|2025-09-16 16:10:00|531|531|530|529|532|531|529|528|6900
1758039300000|2025-09-16 16:15:00|529|528|532|531|532|531|529|528|5600
1758039600000|2025-09-16 16:20:00|531|530|530|529|532|531|530|529|4400
1758039900000|2025-09-16 16:25:00|531|528|531|529|531|530|529|528|4200
1758040200000|2025-09-16 16:30:00|530|530|531|530|532|531|529|528|10600
1758040500000|2025-09-16 16:35:00|530|529|531|530|532|530|529|528|9900
1758040800000|2025-09-16 16:40:00|532|529|532|531|532|531|530|529|14700
1758041100000|2025-09-16 16:45:00|533|532|535|533|537|535|533|532|6800
1758041400000|2025-09-16 16:50:00|534|534|535|534|536|535|533|532|15300
1758041700000|2025-09-16 16:55:00|534|533|534|532|535|534|533|532|1700
1758042000000|2025-09-16 17:00:00|533|533|539|538|539|538|533|533|25500
1758042300000|2025-09-16 17:05:00|538|537|539|538|543|541|531|530|38000
1758042600000|2025-09-16 17:10:00|540|537|539|538|540|539|538|536|5200
1758042900000|2025-09-16 17:15:00|540|539|537|536|540|539|534|533|46800
1758043200000|2025-09-16 17:20:00|538|537|539|538|539|538|536|535|12100
1758043500000|2025-09-16 17:25:00|538|537|538|537|538|537|536|534|1600
1758043800000|2025-09-16 17:30:00|539|538|539|537|540|539|537|536|11000
1758044100000|2025-09-16 17:35:00|540|538|535|534|540|538|534|533|12200
1758044400000|2025-09-16 17:40:00|536|533|534|533|536|534|532|530|13400
1758044700000|2025-09-16 17:45:00|535|532|532|531|535|534|532|530|4000
1758045000000|2025-09-16 17:50:00|533|532|535|533|535|533|531|530|3700
1758045300000|2025-09-16 17:55:00|534|534|535|533|538|537|534|533|13200
1758045600000|2025-09-16 18:00:00|536|534|533|532|536|535|532|531|14500
1758045900000|2025-09-16 18:05:00|534|531|535|533|537|535|532|531|12600
1758046200000|2025-09-16 18:10:00|534|534|535|534|535|534|533|532|13500
1758046500000|2025-09-16 18:15:00|536|535|534|533|536|535|534|532|8700
1758046800000|2025-09-16 18:20:00|535|534|531|530|535|534|531|530|8900
1758047100000|2025-09-16 18:25:00|532|531|532|531|533|532|531|530|4700
1758047400000|2025-09-16 18:30:00|531|530|531|530|534|532|531|530|11400
1758047700000|2025-09-16 18:35:00|532|531|535|534|535|534|531|530|3500
1758048000000|2025-09-16 18:40:00|536|535|534|533|536|535|533|532|5800
1758048300000|2025-09-16 18:45:00|535|534|538|537|538|537|534|534|10800
1758048600000|2025-09-16 18:50:00|541|540|541|540|542|541|540|539|5800
1758048900000|2025-09-16 18:55:00|542|541|543|542|544|542|542|541|4900
1758049200000|2025-09-16 19:00:00|544|543|545|544|546|545|543|543|17000
1758049500000|2025-09-16 19:05:00|546|542|543|542|546|542|542|541|1700
1758049800000|2025-09-16 19:10:00|542|541|541|540|542|541|541|540|2500
1758050100000|2025-09-16 19:15:00|542|541|542|541|542|541|542|540|5700
1758050400000|2025-09-16 19:20:00|541|540|541|540|543|542|541|540|8800
1758050700000|2025-09-16 19:25:00|540|539|539|538|541|539|538|537|4100
1758051000000|2025-09-16 19:30:00|540|539|534|533|540|539|534|533|50100
1758051300000|2025-09-16 19:35:00|535|534|537|536|538|537|535|534|15600
1758051600000|2025-09-16 19:40:00|538|537|538|537|538|537|538|537|8200
1758051900000|2025-09-16 19:45:00|537|536|535|534|537|536|535|534|4000
1758052200000|2025-09-16 19:50:00|536|535|534|533|536|535|534|533|14000
1758052500000|2025-09-16 19:55:00|535|534|533|532|535|534|533|532|24100
1758115800000|2025-09-17 13:30:00|522|521|528|526|530|528|518|516|43200
1758116100000|2025-09-17 13:35:00|527|524|527|526|529|527|523|522|28800
1758116400000|2025-09-17 13:40:00|526|525|533|531|533|531|524|522|24500
1758116700000|2025-09-17 13:45:00|532|529|535|533|537|535|529|527|19300
1758117000000|2025-09-17 13:50:00|534|532|539|537|541|539|534|532|66900
1758117300000|2025-09-17 13:55:00|540|538|535|534|540|538|533|532|24300
1758117600000|2025-09-17 14:00:00|536|533|531|529|536|534|530|529|26000
1758117900000|2025-09-17 14:05:00|532|530|530|529|534|532|528|527|11700
1758118200000|2025-09-17 14:10:00|529|528|530|529|532|531|529|528|4300
1758118500000|2025-09-17 14:15:00|531|530|527|526|531|530|526|525|14600
1758118800000|2025-09-17 14:20:00|526|525|526|525|527|526|525|524|21600
1758119100000|2025-09-17 14:25:00|527|526|526|525|528|527|526|525|9900
1758119400000|2025-09-17 14:30:00|525|524|527|525|528|527|524|523|10500
1758119700000|2025-09-17 14:35:00|526|526|528|527|528|527|526|526|2500
1758120000000|2025-09-17 14:40:00|529|528|531|530|531|530|528|528|7500
1758120300000|2025-09-17 14:45:00|530|529|529|528|531|530|529|528|10100
1758120600000|2025-09-17 14:50:00|528|527|529|528|529|528|528|527|7400
1758120900000|2025-09-17 14:55:00|530|529|532|531|532|531|530|529|3900
1758121200000|2025-09-17 15:00:00|531|530|529|528|532|530|529|528|10300
1758121500000|2025-09-17 15:05:00|530|529|534|533|534|533|530|529|5100
1758121800000|2025-09-17 15:10:00|533|532|533|532|534|533|532|530|11000
1758122100000|2025-09-17 15:15:00|534|533|536|535|537|536|534|533|4700
1758122400000|2025-09-17 15:20:00|535|534|533|532|535|534|533|531|3100
1758122700000|2025-09-17 15:25:00|534|533|533|532|534|533|532|530|3700
1758123000000|2025-09-17 15:30:00|534|533|536|535|536|535|534|533|1100
1758123300000|2025-09-17 15:35:00|537|536|539|538|540|539|536|536|18400
1758123600000|2025-09-17 15:40:00|540|539|543|542|544|543|540|539|21700
1758123900000|2025-09-17 15:45:00|544|543|543|542|544|543|541|540|11800
1758124200000|2025-09-17 15:50:00|544|543|542|541|544|543|541|540|10900
1758124500000|2025-09-17 15:55:00|541|540|539|538|541|540|539|538|12800
1758124800000|2025-09-17 16:00:00|540|539|539|538|540|539|538|537|7900
1758125100000|2025-09-17 16:05:00|540|539|540|539|540|539|539|538|6900
1758125400000|2025-09-17 16:10:00|539|538|538|537|540|538|538|537|12100
1758125700000|2025-09-17 16:15:00|539|538|536|535|539|538|536|535|9900
1758126000000|2025-09-17 16:20:00|537|536|540|539|541|540|537|536|3500
1758126300000|2025-09-17 16:25:00|541|540|539|538|541|540|538|537|8500
1758126600000|2025-09-17 16:30:00|540|539|540|539|540|539|537|536|4100
1758126900000|2025-09-17 16:35:00|541|540|536|535|541|540|536|535|12800
1758127200000|2025-09-17 16:40:00|535|534|537|536|538|537|535|534|18100
1758127500000|2025-09-17 16:45:00|536|535|536|535|537|536|536|535|10800
1758127800000|2025-09-17 16:50:00|537|536|537|536|537|536|536|535|500
1758128100000|2025-09-17 16:55:00|536|535|536|535|536|535|534|533|8800
1758128400000|2025-09-17 17:00:00|535|534|537|536|537|536|535|534|4700
1758128700000|2025-09-17 17:05:00|536|535|535|534|536|535|534|533|6200
1758129000000|2025-09-17 17:10:00|534|533|533|532|535|533|533|532|10800
1758129300000|2025-09-17 17:15:00|534|533|532|531|534|533|532|531|3900
1758129600000|2025-09-17 17:20:00|533|530|531|530|533|532|531|530|4000
1758129900000|2025-09-17 17:25:00|532|531|532|531|532|531|532|531|1900
1758130200000|2025-09-17 17:30:00|533|532|534|533|534|533|533|532|4100
1758130500000|2025-09-17 17:35:00|535|534|535|534|536|535|534|533|4100
1758130800000|2025-09-17 17:40:00|536|535|539|538|540|538|536|535|10200
1758131100000|2025-09-17 17:45:00|540|539|539|538|540|539|539|538|7600
1758131400000|2025-09-17 17:50:00|538|537|538|537|538|537|537|536|8100
1758131700000|2025-09-17 17:55:00|537|536|537|536|539|538|537|536|3200
1758132000000|2025-09-17 18:00:00|539|537|548|546|548|547|538|537|74300
1758132300000|2025-09-17 18:05:00|547|545|541|539|548|547|540|539|55900
1758132600000|2025-09-17 18:10:00|540|540|518|516|541|540|518|516|70300
1758132900000|2025-09-17 18:15:00|517|517|524|522|525|524|516|515|45500
1758133200000|2025-09-17 18:20:00|523|523|531|530|532|531|519|518|22800
1758133500000|2025-09-17 18:25:00|530|529|532|530|532|531|526|525|20000
1758133800000|2025-09-17 18:30:00|531|531|527|525|531|531|524|523|22700
1758134100000|2025-09-17 18:35:00|526|526|525|524|531|530|524|523|20200
1758134400000|2025-09-17 18:40:00|526|525|527|525|531|530|525|524|21000
1758134700000|2025-09-17 18:45:00|526|526|527|525|530|529|522|520|23200
1758135000000|2025-09-17 18:50:00|526|526|520|519|528|527|517|516|30400
1758135300000|2025-09-17 18:55:00|521|520|529|528|529|528|520|519|27400
1758135600000|2025-09-17 19:00:00|530|529|531|530|531|530|527|525|26600
1758135900000|2025-09-17 19:05:00|532|531|536|535|537|536|530|529|22200
1758136200000|2025-09-17 19:10:00|537|536|533|532|538|537|531|530|25400
1758136500000|2025-09-17 19:15:00|534|533|538|536|540|539|534|533|58600
1758136800000|2025-09-17 19:20:00|537|537|544|543|545|544|537|536|24300
1758137100000|2025-09-17 19:25:00|545|542|542|541|545|544|541|540|26700
1758137400000|2025-09-17 19:30:00|543|542|540|539|543|542|540|539|26500
1758137700000|2025-09-17 19:35:00|541|540|541|540|543|542|540|539|24400
1758138000000|2025-09-17 19:40:00|542|541|543|542|543|542|541|540|26100
1758138300000|2025-09-17 19:45:00|542|541|541|540|542|541|541|540|13400
1758138600000|2025-09-17 19:50:00|542|541|537|536|542|541|537|536|25100
1758138900000|2025-09-17 19:55:00|536|535|536|535|536|535|535|534|48900
1758202200000|2025-09-18 13:30:00|555|552|557|555|561|560|551|549|0
1758202500000|2025-09-18 13:35:00|558|556|554|552|559|558|551|550|0
1758202800000|2025-09-18 13:40:00|555|553|555|553|558|557|553|551|0
1758203100000|2025-09-18 13:45:00|554|552|546|544|554|552|538|536|0
1758203400000|2025-09-18 13:50:00|548|545|543|541|549|548|542|541|0
1758203700000|2025-09-18 13:55:00|542|542|540|538|542|542|537|536|0
1758204000000|2025-09-18 14:00:00|539|537|545|544|546|545|538|537|0
1758204300000|2025-09-18 14:05:00|546|545|546|545|548|547|546|544|0
1758204600000|2025-09-18 14:10:00|547|546|547|546|550|548|546|545|0
1758204900000|2025-09-18 14:15:00|546|545|551|550|551|550|546|545|0
1758205200000|2025-09-18 14:20:00|550|549|555|554|555|554|550|549|0
1758205500000|2025-09-18 14:25:00|553|552|552|551|554|552|549|548|0
1758205800000|2025-09-18 14:30:00|553|552|553|552|553|552|550|549|0
1758206100000|2025-09-18 14:35:00|552|551|551|550|555|554|550|549|0
1758206400000|2025-09-18 14:40:00|552|551|554|553|557|556|551|550|0
1758206700000|2025-09-18 14:45:00|555|554|549|547|555|554|548|547|0
1758207000000|2025-09-18 14:50:00|548|546|549|547|549|548|546|545|0
1758207300000|2025-09-18 14:55:00|548|548|547|546|549|548|546|545|0
1758207600000|2025-09-18 15:00:00|548|547|545|544|549|548|545|544|0
1758207900000|2025-09-18 15:05:00|544|543|548|547|549|547|544|543|0
1758208200000|2025-09-18 15:10:00|547|546|542|541|548|546|542|541|0
1758208500000|2025-09-18 15:15:00|543|542|545|544|545|544|543|542|0
1758208800000|2025-09-18 15:20:00|546|545|547|546|548|547|546|545|0
1758209100000|2025-09-18 15:25:00|548|547|543|542|548|547|542|541|0
1758209400000|2025-09-18 15:30:00|544|543|544|543|545|544|543|543|0
1758209700000|2025-09-18 15:35:00|545|544|546|545|546|545|545|544|0
1758210000000|2025-09-18 15:40:00|545|544|543|542|546|544|543|542|0
1758210300000|2025-09-18 15:45:00|544|543|548|547|548|547|544|543|0
1758210600000|2025-09-18 15:50:00|547|546|547|546|548|547|544|543|0
1758210900000|2025-09-18 15:55:00|546|545|550|549|550|549|546|545|0
1758211200000|2025-09-18 16:00:00|549|548|550|549|550|549|549|548|0
1758211500000|2025-09-18 16:05:00|551|550|549|548|552|550|548|547|0
1758211800000|2025-09-18 16:10:00|548|547|550|549|550|549|547|546|0
1758212100000|2025-09-18 16:15:00|549|548|546|545|550|549|546|545|0
1758212400000|2025-09-18 16:20:00|547|546|549|547|549|548|546|546|0
1758212700000|2025-09-18 16:25:00|550|548|548|547|550|549|548|547|0
1758213000000|2025-09-18 16:30:00|549|546|543|542|549|546|543|542|0
1758213300000|2025-09-18 16:35:00|542|541|542|541|543|542|541|540|0
1758213600000|2025-09-18 16:40:00|541|540|540|539|541|540|539|538|0
1758213900000|2025-09-18 16:45:00|541|540|539|538|541|540|539|538|0
1758214200000|2025-09-18 16:50:00|538|537|541|540|541|540|538|537|0
1758214500000|2025-09-18 16:55:00|540|539|539|538|540|539|538|537|0
1758214800000|2025-09-18 17:00:00|538|537|537|535|540|539|536|535|0
1758215100000|2025-09-18 17:05:00|538|536|538|537|539|538|537|536|0
1758215400000|2025-09-18 17:10:00|537|536|538|537|538|537|537|536|0
1758215700000|2025-09-18 17:15:00|537|536|538|536|538|536|537|536|0
1758216000000|2025-09-18 17:20:00|537|537|536|535|538|537|535|534|0
1758216300000|2025-09-18 17:25:00|535|534|534|533|535|534|534|533|0
1758216600000|2025-09-18 17:30:00|533|532|533|532|533|532|533|532|0
1758216900000|2025-09-18 17:35:00|532|531|533|532|533|532|531|530|0
1758217200000|2025-09-18 17:40:00|532|531|532|531|532|531|531|530|0
1758217500000|2025-09-18 17:45:00|531|530|531|530|532|531|529|528|0
1758217800000|2025-09-18 17:50:00|530|529|531|530|531|530|529|528|0
1758218100000|2025-09-18 17:55:00|530|529|534|533|534|533|530|529|0
1758218400000|2025-09-18 18:00:00|533|532|536|535|536|535|533|532|0
1758218700000|2025-09-18 18:05:00|537|536|537|536|538|537|536|535|0
1758219000000|2025-09-18 18:10:00|536|535|537|536|538|537|536|535|0
1758219300000|2025-09-18 18:15:00|536|535|536|535|536|535|535|534|0
1758219600000|2025-09-18 18:20:00|537||536||537||536||0
1758219900000|2025-09-18 18:25:00|537|536|538|537|538|537|537|536|0
1758220200000|2025-09-18 18:30:00|537|536|537|536|538|537|537|536|0
1758220500000|2025-09-18 18:35:00|538||537||538||537||0
1758220800000|2025-09-18 18:40:00|536|535|531|530|537|535|531|530|0
1758221100000|2025-09-18 18:45:00|532|531|532|531|532|531|531|530|0
1758221400000|2025-09-18 18:50:00|533|532|533|532|534|533|533|532|0
1758221700000|2025-09-18 18:55:00|532|531|534|533|534|533|532|531|0
1758222000000|2025-09-18 19:00:00|533|532|528|527|533|532|527|526|0
1758222300000|2025-09-18 19:05:00|529|528|529|528|529|528|527|526|0
1758222600000|2025-09-18 19:10:00|528|527|530|529|530|529|528|527|0
1758222900000|2025-09-18 19:15:00|529|528|528|527|529|528|527|526|0
1758223200000|2025-09-18 19:20:00|529||528||529||528||0
1758223500000|2025-09-18 19:25:00|527|526|526|525|528|526|526|525|0
1758223800000|2025-09-18 19:30:00|525|524|524|523|525|524|524|523|0
1758224100000|2025-09-18 19:35:00|525|524|527|526|528|527|525|524|0
1758224400000|2025-09-18 19:40:00|528|525|525|524|528|525|525|524|0
1758224700000|2025-09-18 19:45:00|526|525|526|525|527|526|525|524|0
1758225000000|2025-09-18 19:50:00|527|526|528|527|528|527|526|525|0
1758225300000|2025-09-18 19:55:00|527|526|530|529|531|530|527|526|0
1758288600000|2025-09-19 13:30:00|529|527|534|532|536|535|525|523|22600
1758288900000|2025-09-19 13:35:00|535|533|533|531|535|534|531|529|24100
1758289200000|2025-09-19 13:40:00|532|530|536|535|537|536|529|528|18200
1758289500000|2025-09-19 13:45:00|537|534|534|533|537|535|531|530|4600
1758289800000|2025-09-19 13:50:00|533|532|531|530|534|533|531|530|5100
1758290100000|2025-09-19 13:55:00|532|531|538|536|538|537|531|530|15200
1758290400000|2025-09-19 14:00:00|537|535|536|535|538|536|534|532|19700
1758290700000|2025-09-19 14:05:00|537|536|534|533|538|537|534|533|9700
1758291000000|2025-09-19 14:10:00|535|534|535|534|536|534|534|533|1600
1758291300000|2025-09-19 14:15:00|536|535|530|529|536|535|530|529|9700
1758291600000|2025-09-19 14:20:00|531|530|527|526|532|530|527|526|5700
1758291900000|2025-09-19 14:25:00|528|527|528|527|530|529|528|527|3700
1758292200000|2025-09-19 14:30:00|529|528|528|527|530|528|527|526|10400
1758292500000|2025-09-19 14:35:00|527|526|525|524|527|526|525|524|12500
1758292800000|2025-09-19 14:40:00|526|525|523|522|526|525|523|522|10600
1758293100000|2025-09-19 14:45:00|524|523|522|521|524|523|520|519|14800
1758293400000|2025-09-19 14:50:00|523|522|520|519|525|523|520|519|12400
1758293700000|2025-09-19 14:55:00|521|520|521|520|521|520|520|519|6900
1758294000000|2025-09-19 15:00:00|520|519|517|516|521|520|517|516|14300
1758294300000|2025-09-19 15:05:00|518|517|516|515|518|517|516|515|19400
1758294600000|2025-09-19 15:10:00|517|516|517|516|517|516|514|513|14300
1758294900000|2025-09-19 15:15:00|516|515|519|518|519|518|516|515|4000
1758295200000|2025-09-19 15:20:00|518|517|519|518|519|518|517|516|3800
1758295500000|2025-09-19 15:25:00|518|517|519|518|519|518|516|515|2000
1758295800000|2025-09-19 15:30:00|518|517|516|515|519|517|516|515|7100
1758296100000|2025-09-19 15:35:00|517|516|518|517|519|518|517|516|1600
1758296400000|2025-09-19 15:40:00|519|518|519|518|519|518|518|517|1500
1758296700000|2025-09-19 15:45:00|518|517|518|517|520|519|518|517|8700
1758297000000|2025-09-19 15:50:00|519|518|520|519|520|519|518|518|6200
1758297300000|2025-09-19 15:55:00|521|520|522|521|522|521|521|520|13000
1758297600000|2025-09-19 16:00:00|523|522|523|522|523|522|523|522|4500
1758297900000|2025-09-19 16:05:00|522|521|523|522|524|523|522|521|8300
1758298200000|2025-09-19 16:10:00|524|523|525|524|525|524|524|523|800
1758298500000|2025-09-19 16:15:00|524|523|524|523|525|524|524|523|4800
1758298800000|2025-09-19 16:20:00|523|522|524|523|524|523|522|521|4900
1758299100000|2025-09-19 16:25:00|525|522|525|524|525|524|525|522|9000
1758299400000|2025-09-19 16:30:00|524|523|524|523|524|523|524|523|1200
1758299700000|2025-09-19 16:35:00|525|524|525|524|526|525|525|524|4400
1758300000000|2025-09-19 16:40:00|526|525|522|521|526|525|522|521|6100
1758300300000|2025-09-19 16:45:00|523|522|522|521|523|522|521|520|6300
1758300600000|2025-09-19 16:50:00|523|522|523|522|523|522|522|521|2900
1758300900000|2025-09-19 16:55:00|522|521|520|519|522|521|519|518|3900
1758301200000|2025-09-19 17:00:00||518||519||519||518|0
1758301500000|2025-09-19 17:05:00|519|518|521|519|521|519|519|518|4600
1758301800000|2025-09-19 17:10:00|520|520|522|521|523|521|520|520|7100
1758302100000|2025-09-19 17:15:00|523|522|526|525|526|525|523|522|3900
1758302400000|2025-09-19 17:20:00|525|524|526|525|526|525|525|524|1400
1758302700000|2025-09-19 17:25:00|525|524|524|523|525|524|524|523|2500
1758303000000|2025-09-19 17:30:00|523|522|522|521|523|522|522|521|14400
1758303300000|2025-09-19 17:35:00|521|520|522|521|522|521|521|520|3200
1758303600000|2025-09-19 17:40:00|523|522|522|521|523|522|522|521|1400
1758303900000|2025-09-19 17:45:00|523|522|522|521|523|522|522|521|4300
1758304200000|2025-09-19 17:50:00|521|520|521|520|521|520|520|519|2000
1758304500000|2025-09-19 17:55:00|522|521|523|522|524|522|521|520|13200
1758304800000|2025-09-19 18:00:00|524|521|522|521|524|522|522|521|900
1758305100000|2025-09-19 18:05:00|523|522|523|522|523|522|522|521|3900
1758305400000|2025-09-19 18:10:00|522|521|522|521|523|522|522|521|1700
1758305700000|2025-09-19 18:15:00|523|522|522|521|523|522|522|521|6600
1758306000000|2025-09-19 18:20:00|521|520|520|519|521|520|520|519|21000
1758306300000|2025-09-19 18:25:00|||||||||1700
1758306600000|2025-09-19 18:30:00|521|520|521|520|522|521|521|520|6000
1758306900000|2025-09-19 18:35:00|520|519|520|519|520|519|520|518|400
1758307200000|2025-09-19 18:40:00|521|520|518|517|521|520|518|517|4100
1758307500000|2025-09-19 18:45:00|517|516|517|516|517|516|517|516|9800
1758307800000|2025-09-19 18:50:00|518|517|517|516|518|517|516|515|5700
1758308100000|2025-09-19 18:55:00|516|515|516|515|516|516|516|515|7500
1758308400000|2025-09-19 19:00:00|517|516|517|516|517|516|517|516|2600
1758308700000|2025-09-19 19:05:00|518|517|518|517|518|517|518|517|32800
1758309000000|2025-09-19 19:10:00|519|518|518|517|519|518|518|517|1300
1758309300000|2025-09-19 19:15:00|519|518|519|518|520|519|519|518|7900
1758309600000|2025-09-19 19:20:00|520|519|520|519|520|519|519|518|6000
1758309900000|2025-09-19 19:25:00|||||||||4200
1758310200000|2025-09-19 19:30:00|521|520|519|518|522|521|519|518|17900
1758310500000|2025-09-19 19:35:00|520|519|519|518|521|520|519|518|9500
1758310800000|2025-09-19 19:40:00|520|519|519|518|520|519|519|518|8800
1758311100000|2025-09-19 19:45:00|518|517|520|519|520|519|518|517|10900
1758311400000|2025-09-19 19:50:00|518|517|519|518|519|518|517|516|25400
1758311700000|2025-09-19 19:55:00|520|519|523|521|523|522|519|518|56600
1758547800000|2025-09-22 13:30:00|504|502|495|493|504|502|490|488|62700
1758548100000|2025-09-22 13:35:00|494|492|494|492|500|499|493|491|31900
1758548400000|2025-09-22 13:40:00|493|493|493|492|495|493|491|490|24400
1758548700000|2025-09-22 13:45:00|492|491|503|501|503|501|492|491|25500
1758549000000|2025-09-22 13:50:00|504|502|510|509|510|509|503|502|29900
1758549300000|2025-09-22 13:55:00|511|510|515|514|515|514|508|507|33400
1758549600000|2025-09-22 14:00:00|514|513|512|511|514|514|510|508|18800
1758549900000|2025-09-22 14:05:00|513|512|514|513|514|513|512|511|18100
1758550200000|2025-09-22 14:10:00|513|512|514|513|514|513|512|511|18900
1758550500000|2025-09-22 14:15:00|515|514|514|513|516|515|514|512|12400
1758550800000|2025-09-22 14:20:00|515|514|516|515|516|515|513|511|9900
1758551100000|2025-09-22 14:25:00|515|514|512|511|516|515|512|511|8700
1758551400000|2025-09-22 14:30:00|513|512|510|509|513|512|510|509|2500
1758551700000|2025-09-22 14:35:00|511|510|509|508|511|510|509|508|19300
1758552000000|2025-09-22 14:40:00|510|509|508|507|512|511|507|506|9900
1758552300000|2025-09-22 14:45:00|509|508|509|508|509|508|508|507|3700
1758552600000|2025-09-22 14:50:00|510|509|506|505|510|509|506|505|13200
1758552900000|2025-09-22 14:55:00|507|506|507|506|509|508|506|505|6200
1758553200000|2025-09-22 15:00:00|508|507|509|508|510|509|508|507|2500
1758553500000|2025-09-22 15:05:00|508|507|510|509|510|509|506|505|5300
1758553800000|2025-09-22 15:10:00|509|508|506|505|509|508|506|505|2700
1758554100000|2025-09-22 15:15:00|507|506|507|506|507|506|506|506|800
1758554400000|2025-09-22 15:20:00|508|507|508|507|508|507|507|506|6200
1758554700000|2025-09-22 15:25:00|509|508|510|509|510|509|509|507|9700
1758555000000|2025-09-22 15:30:00|509|508|510|509|510|509|509|508|0
1758555300000|2025-09-22 15:35:00|511|510|510|509|511|510|510|509|1700
1758555600000|2025-09-22 15:40:00|509|508|510|509|510|509|509|508|3400
1758555900000|2025-09-22 15:45:00|509|508|510|509|511|510|509|508|1900
1758556200000|2025-09-22 15:50:00|511|510|510|508|512|511|509|508|9200
1758556500000|2025-09-22 15:55:00|509|509|508|507|510|509|508|507|13300
1758556800000|2025-09-22 16:00:00|509|506|509|508|510|508|507|506|4900
1758557100000|2025-09-22 16:05:00|510|507|511|510|511|510|508|507|5900
1758557400000|2025-09-22 16:10:00|512|511|510|509|512|511|510|509|30500
1758557700000|2025-09-22 16:15:00|512|511|512|511|513|512|511|510|4700
1758558000000|2025-09-22 16:20:00|511|510|514|513|514|513|511|510|500
1758558300000|2025-09-22 16:25:00|513|512|517|516|518|517|513|512|14800
1758558600000|2025-09-22 16:30:00|516|515|516|515|518|517|515|514|16700
1758558900000|2025-09-22 16:35:00|517|516|514|513|517|516|514|512|10800
1758559200000|2025-09-22 16:40:00|513|512|516|515|517|516|513|512|7400
1758559500000|2025-09-22 16:45:00|517|516|516|515|517|516|515|514|3300
1758559800000|2025-09-22 16:50:00|517|516|522|520|523|522|517|516|15900
1758560100000|2025-09-22 16:55:00|521|518|521|520|522|521|519|517|5900
1758560400000|2025-09-22 17:00:00|522|519|520|519|522|520|518|516|7300
1758560700000|2025-09-22 17:05:00|519|518|521|520|522|521|519|518|3700
1758561000000|2025-09-22 17:10:00|520|519|520|519|521|520|519|518|4200
1758561300000|2025-09-22 17:15:00|521|520|522|520|522|521|521|520|19400
1758561600000|2025-09-22 17:20:00|521|521|522|521|524|523|521|520|17300
1758561900000|2025-09-22 17:25:00|523|522|524|523|524|523|522|521|3100
1758562200000|2025-09-22 17:30:00|525|524|525|524|527|526|525|524|6300
1758562500000|2025-09-22 17:35:00|526|525|526|525|527|526|525|524|6400
1758562800000|2025-09-22 17:40:00|527|526|527|526|527|526|526|525|3500
1758563100000|2025-09-22 17:45:00|528|525|529|528|529|528|528|525|5800
1758563400000|2025-09-22 17:50:00|528|527|527|526|528|527|526|525|2500
1758563700000|2025-09-22 17:55:00|526|525|528|527|529|528|526|525|4100
1758564000000|2025-09-22 18:00:00|527|526|526|525|528|527|526|525|3400
1758564300000|2025-09-22 18:05:00|527|526|527|526|529|528|527|526|7400
1758564600000|2025-09-22 18:10:00|528|527|528|527|529|528|527|527|1600
1758564900000|2025-09-22 18:15:00|527|526|529|528|529|528|527|526|2000
1758565200000|2025-09-22 18:20:00|528|527|528|527|529|528|527|526|6800
1758565500000|2025-09-22 18:25:00|527|526|526|525|527|526|526|525|5600
1758565800000|2025-09-22 18:30:00|527|526|528|527|528|527|527|526|13000
1758566100000|2025-09-22 18:35:00|527|526|526|525|527|526|525|524|7000
1758566400000|2025-09-22 18:40:00|525|524|525|524|525|524|525|524|2800
1758566700000|2025-09-22 18:45:00|526|523|526|525|526|525|525|523|9800
1758567000000|2025-09-22 18:50:00|525|524|526|525|526|525|525|524|3300
1758567300000|2025-09-22 18:55:00|527|526|528|527|528|527|527|526|8700
1758567600000|2025-09-22 19:00:00|529|528|532|531|532|531|529|527|13500
1758567900000|2025-09-22 19:05:00|533|532|532|531|533|532|532|531|7300
1758568200000|2025-09-22 19:10:00|533|532|533|532|533|532|532|531|19900
1758568500000|2025-09-22 19:15:00|534|533|533|532|534|533|532|531|6400
1758568800000|2025-09-22 19:20:00|531|531|533|532|533|532|531|530|6300
1758569100000|2025-09-22 19:25:00|532|531|532|531|532|531|531|530|2100
1758569400000|2025-09-22 19:30:00|531|530|531|530|531|530|531|530|700
1758569700000|2025-09-22 19:35:00|532|531|529|528|532|531|529|528|4900
1758570000000|2025-09-22 19:40:00|528|527|527|526|528|527|527|526|9400
1758570300000|2025-09-22 19:45:00|526|525|527|526|528|527|525|524|12200
1758570600000|2025-09-22 19:50:00|526|525|528|527|528|527|526|525|11000
1758570900000|2025-09-22 19:55:00|529|528|528|527|529|528|528|527|13800
1758634200000|2025-09-23 13:30:00|531|530|537|535|541|539|529|525|36800
1758634500000|2025-09-23 13:35:00|538|536|535|534|540|538|532|530|23500
1758634800000|2025-09-23 13:40:00|536|533|534|532|536|535|529|528|26700
1758635100000|2025-09-23 13:45:00|533|533|545|544|547|546|533|533|49200
1758635400000|2025-09-23 13:50:00|546|545|549|547|550|549|544|543|45900
1758635700000|2025-09-23 13:55:00|550|548|549|548|552|551|545|543|28600
1758636000000|2025-09-23 14:00:00|548|547|548|547|549|548|542|541|23000
1758636300000|2025-09-23 14:05:00|549|546|548|547|549|548|546|545|13100
1758636600000|2025-09-23 14:10:00|549|548|548|547|553|551|547|546|28100
1758636900000|2025-09-23 14:15:00|549|546|547|546|551|550|546|545|132200
1758637200000|2025-09-23 14:20:00|548|547|544|543|549|548|544|543|18200
1758637500000|2025-09-23 14:25:00|546|545|539|538|546|545|539|538|7000
1758637800000|2025-09-23 14:30:00|540|539|535|534|540|539|535|533|18400
1758638100000|2025-09-23 14:35:00|534|533|534|533|536|535|534|533|14300
1758638400000|2025-09-23 14:40:00|535|534|537|536|538|537|534|534|15900
1758638700000|2025-09-23 14:45:00|538|537|535|534|538|537|534|533|16300
1758639000000|2025-09-23 14:50:00|534|533|534|533|534|533|531|530|24200
1758639300000|2025-09-23 14:55:00|535|532|537|535|538|536|534|532|10900
1758639600000|2025-09-23 15:00:00|536|534|534|533|538|537|534|533|16700
1758639900000|2025-09-23 15:05:00|533|532|533|532|534|533|532|530|6100
1758640200000|2025-09-23 15:10:00|532|531|535|533|536|535|531|530|4800
1758640500000|2025-09-23 15:15:00|536|534|536|535|536|535|535|533|7900
1758640800000|2025-09-23 15:20:00|537|536|535|534|537|536|535|534|5000
1758641100000|2025-09-23 15:25:00|534|533|534|533|536|535|533|532|18800
1758641400000|2025-09-23 15:30:00|535|532|535|534|536|535|533|532|10900
1758641700000|2025-09-23 15:35:00|536|535|535|534|536|535|534|533|2800
1758642000000|2025-09-23 15:40:00|536|535|533|532|536|535|533|532|2000
1758642300000|2025-09-23 15:45:00|534|533|535|534|536|535|534|533|6800
1758642600000|2025-09-23 15:50:00|534|533|533|532|535|534|533|532|9500
1758642900000|2025-09-23 15:55:00|534|531|531|529|534|531|529|528|23300
1758643200000|2025-09-23 16:00:00|530|530|530|528|532|531|529|528|1500
1758643500000|2025-09-23 16:05:00|529|529|527|526|531|530|527|526|17100
1758643800000|2025-09-23 16:10:00|526|525|527|526|528|526|526|525|17600
1758644100000|2025-09-23 16:15:00|528|527|528|527|528|527|526|525|15900
1758644400000|2025-09-23 16:20:00|527|526|528|527|529|528|527|526|12500
1758644700000|2025-09-23 16:25:00|529|526|529|528|530|529|528|526|5700
1758645000000|2025-09-23 16:30:00|530|529|532|531|532|531|529|529|14300
1758645300000|2025-09-23 16:35:00|531|530|530|529|532|531|529|528|22800
1758645600000|2025-09-23 16:40:00|529|528|527|526|529|528|527|526|7300
1758645900000|2025-09-23 16:45:00|528|527|530|528|530|529|527|526|4100
1758646200000|2025-09-23 16:50:00|529|529|533|531|534|533|529|528|31900
1758646500000|2025-09-23 16:55:00|532|532|528|527|532|532|528|527|12700
1758646800000|2025-09-23 17:00:00|529|528|526|525|529|528|526|525|13600
1758647100000|2025-09-23 17:05:00|527|526|528|527|529|528|527|526|7200
1758647400000|2025-09-23 17:10:00|529|528|528|527|530|529|526|525|9100
1758647700000|2025-09-23 17:15:00|527|526|528|527|529|528|527|525|1100
1758648000000|2025-09-23 17:20:00|529|528|527|526|529|528|526|525|9700
1758648300000|2025-09-23 17:25:00|526|525|524|523|526|525|523|522|26100
1758648600000|2025-09-23 17:30:00|525|524|524|523|525|524|524|522|6800
1758648900000|2025-09-23 17:35:00|523|522|517|515|523|522|516|515|26900
1758649200000|2025-09-23 17:40:00|519|516|511|510|519|517|511|510|22700
1758649500000|2025-09-23 17:45:00|513|511|513|512|514|513|511|510|24100
1758649800000|2025-09-23 17:50:00|512|511|513|511|515|514|512|511|22200
1758650100000|2025-09-23 17:55:00|512|512|515|514|516|515|512|511|11300
1758650400000|2025-09-23 18:00:00|514|513|515|514|517|516|512|511|27800
1758650700000|2025-09-23 18:05:00|514|513|515|514|517|516|513|512|11700
1758651000000|2025-09-23 18:10:00|514|513|515|514|515|514|513|512|10200
1758651300000|2025-09-23 18:15:00|516|515|514|513|517|516|514|513|7700
1758651600000|2025-09-23 18:20:00|515|514|515|514|517|516|514|513|6100
1758651900000|2025-09-23 18:25:00|516|515|518|517|518|517|516|515|6400
1758652200000|2025-09-23 18:30:00|517|516|520|519|520|519|517|516|1400
1758652500000|2025-09-23 18:35:00|521|520|520|519|522|521|520|519|8300
1758652800000|2025-09-23 18:40:00|521|520|521|520|522|520|519|518|17300
1758653100000|2025-09-23 18:45:00|522|521|522|520|522|521|521|520|14700
1758653400000|2025-09-23 18:50:00|521|519|519|518|521|520|519|518|9300
1758653700000|2025-09-23 18:55:00|518|517|518|517|519|518|517|515|11900
1758654000000|2025-09-23 19:00:00|517|516|516|515|519|518|516|515|17400
1758654300000|2025-09-23 19:05:00|517|516|516|515|518|517|516|515|8200
1758654600000|2025-09-23 19:10:00|517|516|518|516|518|517|517|516|1700
1758654900000|2025-09-23 19:15:00|519|517|520|519|520|519|518|517|300
1758655200000|2025-09-23 19:20:00|519|518|518|517|521|519|518|517|6100
1758655500000|2025-09-23 19:25:00|517|516|517|516|518|517|517|516|20200
1758655800000|2025-09-23 19:30:00|518|517|516|515|518|517|516|515|11800
1758656100000|2025-09-23 19:35:00|515|514|516|515|517|516|515|514|17900
1758656400000|2025-09-23 19:40:00|515|514|517|516|517|516|515|514|7100
1758656700000|2025-09-23 19:45:00|518|517|516|515|518|517|516|515|3300
1758657000000|2025-09-23 19:50:00|517|514|517|516|517|516|516|514|13400
1758657300000|2025-09-23 19:55:00|516|515|516|515|517|515|515|514|13000
1758720600000|2025-09-24 13:30:00|525|523|544|541|546|544|525|523|78400
1758720900000|2025-09-24 13:35:00|543|542|542|539|547|545|540|537|50700
1758721200000|2025-09-24 13:40:00|543|540|555|552|555|554|543|540|58000
1758721500000|2025-09-24 13:45:00|556|553|542|540|556|555|540|539|80400
1758721800000|2025-09-24 13:50:00|543|541|540|539|545|543|533|531|47600
1758722100000|2025-09-24 13:55:00|541|540|538|536|542|541|532|530|19800
1758722400000|2025-09-24 14:00:00|537|537|547|545|548|546|537|536|29200
1758722700000|2025-09-24 14:05:00|548|546|548|546|551|550|546|545|51500
1758723000000|2025-09-24 14:10:00|547|547|544|542|549|548|542|540|18300
1758723300000|2025-09-24 14:15:00|545|543|549|548|549|548|543|541|44400
1758723600000|2025-09-24 14:20:00|550|549|546|545|551|549|546|545|34100
1758723900000|2025-09-24 14:25:00|547|546|545|544|549|548|544|542|20400
1758724200000|2025-09-24 14:30:00|546|543|545|543|546|545|543|541|6100
1758724500000|2025-09-24 14:35:00|546|544|550|549|551|550|546|543|12300
1758724800000|2025-09-24 14:40:00|549|548|552|551|552|551|548|546|21300
1758725100000|2025-09-24 14:45:00|553|550|554|552|554|553|550|548|17500
1758725400000|2025-09-24 14:50:00|553|551|552|551|555|554|551|550|17200
1758725700000|2025-09-24 14:55:00|553|552|551|549|556|555|550|549|21900
1758726000000|2025-09-24 15:00:00|550|550|546|545|551|550|546|545|6700
1758726300000|2025-09-24 15:05:00|547|546|540|539|547|546|540|538|50400
1758726600000|2025-09-24 15:10:00|539|538|535|534|540|539|535|533|27200
1758726900000|2025-09-24 15:15:00|536|535|535|533|536|535|533|532|29500
1758727200000|2025-09-24 15:20:00|536|534|538|537|538|537|533|532|21000
1758727500000|2025-09-24 15:25:00|539|538|536|535|540|539|536|535|7700
1758727800000|2025-09-24 15:30:00|535|533|543|542|544|543|535|533|29000
1758728100000|2025-09-24 15:35:00|544|543|542|540|545|543|541|540|51000
1758728400000|2025-09-24 15:40:00|543|541|544|543|547|546|541|540|4700
1758728700000|2025-09-24 15:45:00|543|542|539|538|545|544|539|538|5500
1758729000000|2025-09-24 15:50:00|540|537|539|538|540|539|536|535|18500
1758729300000|2025-09-24 15:55:00|538|537|539|537|540|539|537|535|5300
1758729600000|2025-09-24 16:00:00|540|538|540|539|541|540|536|535|17000
1758729900000|2025-09-24 16:05:00|541|538|539|538|541|539|538|537|4300
1758730200000|2025-09-24 16:10:00|540|539|542|540|542|540|537|535|6400
1758730500000|2025-09-24 16:15:00|543|541|548|547|548|547|542|540|31400
1758730800000|2025-09-24 16:20:00|550|546|553|551|554|553|550|546|24600
1758731100000|2025-09-24 16:25:00|554|552|550|548|554|553|550|548|9200
1758731400000|2025-09-24 16:30:00|551|549|553|552|553|552|550|548|16700
1758731700000|2025-09-24 16:35:00|554|553|550|549|554|553|550|548|3600
1758732000000|2025-09-24 16:40:00|551|548|552|551|553|552|551|548|9900
1758732300000|2025-09-24 16:45:00|551|550|551|550|552|551|549|548|900
1758732600000|2025-09-24 16:50:00|552|551|553|552|555|553|550|549|38000
1758732900000|2025-09-24 16:55:00|554|551|552|551|554|553|551|550|12100
1758733200000|2025-09-24 17:00:00|551|550|552|551|554|553|551|550|5800
1758733500000|2025-09-24 17:05:00|553|552|552|550|553|552|550|549|6400
1758733800000|2025-09-24 17:10:00|551|551|554|552|554|553|551|550|4500
1758734100000|2025-09-24 17:15:00|553|553|555|553|555|554|552|550|5500
1758734400000|2025-09-24 17:20:00|554|554|559|558|559|558|554|553|3400
1758734700000|2025-09-24 17:25:00|560|559|565|564|565|564|560|559|22000
1758735000000|2025-09-24 17:30:00|566|565|568|567|569|567|565|564|29100
1758735300000|2025-09-24 17:35:00|569|568|572|571|577|576|568|567|50200
1758735600000|2025-09-24 17:40:00|571|570|571|569|573|571|569|567|15500
1758735900000|2025-09-24 17:45:00|570|570|563|562|571|570|562|561|17900
1758736200000|2025-09-24 17:50:00|562|561|565|563|565|564|561|560|25200
1758736500000|2025-09-24 17:55:00|564|564|565|563|568|566|564|563|8300
1758736800000|2025-09-24 18:00:00|564|564|561|560|566|565|561|560|19300
1758737100000|2025-09-24 18:05:00|562|561|559|558|562|561|558|557|34500
1758737400000|2025-09-24 18:10:00|558|557|558|556|558|557|554|553|8000
1758737700000|2025-09-24 18:15:00|559|557|558|556|560|559|557|556|5400
1758738000000|2025-09-24 18:20:00|557|557|558|557|558|557|555|554|28300
1758738300000|2025-09-24 18:25:00|557|556|555|554|558|557|555|554|7800
1758738600000|2025-09-24 18:30:00|556|553|554|552|556|553|553|551|5400
1758738900000|2025-09-24 18:35:00|555|553|555|554|556|555|554|552|9100
1758739200000|2025-09-24 18:40:00|556|555|556|555|556|555|556|554|11800
1758739500000|2025-09-24 18:45:00|558|557|559|558|560|559|558|556|16000
1758739800000|2025-09-24 18:50:00|558|557|562|561|562|561|558|557|20500
1758740100000|2025-09-24 18:55:00|561|560|563|562|565|563|561|560|10000
1758740400000|2025-09-24 19:00:00|562|561|564|563|564|563|562|560|9300
1758740700000|2025-09-24 19:05:00|565|564|563|562|565|564|563|562|7000
1758741000000|2025-09-24 19:10:00|564|563|564|563|564|563|564|563|17500
1758741300000|2025-09-24 19:15:00|563|562|562|561|563|562|561|560|5000
1758741600000|2025-09-24 19:20:00|563|562|562|561|563|562|561|560|17000
1758741900000|2025-09-24 19:25:00|561|560|561|560|562|561|561|560|16800
1758742200000|2025-09-24 19:30:00|562|561|560|559|562|561|559|558|13400
1758742500000|2025-09-24 19:35:00|561|560|563|562|563|562|561|560|8600
1758742800000|2025-09-24 19:40:00|564|563|561|560|564|563|561|560|12800
1758743100000|2025-09-24 19:45:00|560|559|564|563|564|563|559|558|9900
1758743400000|2025-09-24 19:50:00|563|562|564|563|564|563|561|560|18400
1758743700000|2025-09-24 19:55:00|563|562|563|562|563|562|562|561|16700
1758807000000|2025-09-25 13:30:00|540|537|524|521|540|537|523|521|81100
1758807300000|2025-09-25 13:35:00|525|522|519|517|526|525|517|516|58800
1758807600000|2025-09-25 13:40:00|518|515|517|515|519|517|514|513|27200
1758807900000|2025-09-25 13:45:00|516|516|518|516|519|517|514|513|46000
1758808200000|2025-09-25 13:50:00|517|515|519|518|523|522|516|515|70900
1758808500000|2025-09-25 13:55:00|518|517|519|518|520|519|517|516|36900
1758808800000|2025-09-25 14:00:00|520|519|517|516|522|521|517|516|54000
1758809100000|2025-09-25 14:05:00|518|517|517|516|520|519|517|516|20500
1758809400000|2025-09-25 14:10:00|518|515|514|513|518|517|513|512|25600
1758809700000|2025-09-25 14:15:00|515|514|521|520|521|520|515|513|17300
1758810000000|2025-09-25 14:20:00|520|519|523|522|523|522|520|519|20800
1758810300000|2025-09-25 14:25:00|522|521|522|521|523|522|520|519|32700
1758810600000|2025-09-25 14:30:00|523|522|524|523|525|523|522|521|13600
1758810900000|2025-09-25 14:35:00|523|522|524|523|525|524|522|521|42100
1758811200000|2025-09-25 14:40:00|523|522|529|528|529|528|523|522|11700
1758811500000|2025-09-25 14:45:00|530|529|534|533|535|534|529|528|31300
1758811800000|2025-09-25 14:50:00|535|534|529|528|535|534|528|527|24700
1758812100000|2025-09-25 14:55:00|530|529|530|529|532|531|530|528|28300
1758812400000|2025-09-25 15:00:00|529|528|526|525|531|530|526|525|14900
1758812700000|2025-09-25 15:05:00|525|524|526|525|528|526|525|523|4300
1758813000000|2025-09-25 15:10:00|525|524|524|523|527|526|524|523|5900
1758813300000|2025-09-25 15:15:00|525|524|522|521|525|524|521|520|18400
1758813600000|2025-09-25 15:20:00|523|522|517|516|523|522|517|516|19600
1758813900000|2025-09-25 15:25:00|516|515|515|514|516|515|514|513|11300
1758814200000|2025-09-25 15:30:00|516|515|517|516|517|516|514|513|19300
1758814500000|2025-09-25 15:35:00|518|517|517|516|518|517|516|515|22200
1758814800000|2025-09-25 15:40:00|518|517|520|519|520|519|517|517|18000
1758815100000|2025-09-25 15:45:00|519|518|522|521|522|521|519|518|14200
1758815400000|2025-09-25 15:50:00|521|520|521|520|524|523|521|520|30200
1758815700000|2025-09-25 15:55:00|520|519|521|520|521|520|518|517|15500
1758816000000|2025-09-25 16:00:00|520|519|520|518|523|521|519|518|9200
1758816300000|2025-09-25 16:05:00|521|519|520|518|521|520|519|518|3300
1758816600000|2025-09-25 16:10:00|519|517|522|521|522|521|518|517|16100
1758816900000|2025-09-25 16:15:00|523|522|523|522|524|523|522|521|13300
1758817200000|2025-09-25 16:20:00|522|521|523|521|523|522|521|520|7300
1758817500000|2025-09-25 16:25:00|522|522|522|521|523|522|520|519|19000
1758817800000|2025-09-25 16:30:00|523|522|527|526|527|526|523|521|10400
1758818100000|2025-09-25 16:35:00|526|525|525|524|526|526|525|524|12700
1758818400000|2025-09-25 16:40:00|526|525|526|525|527|526|524|522|8000
1758818700000|2025-09-25 16:45:00|527|526|527|526|527|526|526|525|2500
1758819000000|2025-09-25 16:50:00|528|527|526|525|530|529|525|524|19300
1758819300000|2025-09-25 16:55:00|525|524|526|525|527|526|524|523|4300
1758819600000|2025-09-25 17:00:00|527|526|524|523|527|526|524|523|7000
1758819900000|2025-09-25 17:05:00|523|522|522|521|524|523|521|520|22500
1758820200000|2025-09-25 17:10:00|521|520|520|519|523|522|520|519|8600
1758820500000|2025-09-25 17:15:00|521|518|516|515|521|519|516|515|13000
1758820800000|2025-09-25 17:20:00|515|514|511|510|515|514|509|508|18200
1758821100000|2025-09-25 17:25:00|512|511|510|508|512|511|508|507|32100
1758821400000|2025-09-25 17:30:00|511|509|506|505|512|511|506|505|15600
1758821700000|2025-09-25 17:35:00|507|506|505|504|508|506|504|503|15900
1758822000000|2025-09-25 17:40:00|504|503|503|502|505|504|502|501|19200
1758822300000|2025-09-25 17:45:00|502|501|497|496|502|502|497|496|22400
1758822600000|2025-09-25 17:50:00|498|497|498|496|499|498|497|496|17800
1758822900000|2025-09-25 17:55:00|497|497|494|493|497|497|492|491|15600
1758823200000|2025-09-25 18:00:00|495|494|492|490|496|494|491|490|29500
1758823500000|2025-09-25 18:05:00|491|488|489|488|494|493|489|488|27100
1758823800000|2025-09-25 18:10:00|490|489|493|492|493|492|489|488|31300
1758824100000|2025-09-25 18:15:00|492|491|492|491|493|492|491|490|9400
1758824400000|2025-09-25 18:20:00|493|492|498|497|498|497|493|492|25100
1758824700000|2025-09-25 18:25:00|497|496|499|497|500|498|497|496|14000
1758825000000|2025-09-25 18:30:00|498|496|498|497|500|498|496|495|11400
1758825300000|2025-09-25 18:35:00|499|498|499|497|500|498|498|497|1600
1758825600000|2025-09-25 18:40:00|500|498|500|499|503|502|500|498|17100
1758825900000|2025-09-25 18:45:00|501|500|498|497|501|500|497|496|20400
1758826200000|2025-09-25 18:50:00|499|496|499|498|499|498|498|496|3800
1758826500000|2025-09-25 18:55:00|498|497|498|497|499|498|498|497|2300
1758826800000|2025-09-25 19:00:00|499|498|503|502|503|502|498|497|15500
1758827100000|2025-09-25 19:05:00|502|501|504|503|504|503|501|500|10300
1758827400000|2025-09-25 19:10:00|505|502|501|500|505|503|501|500|7400
1758827700000|2025-09-25 19:15:00|502|499|502|501|502|501|499|498|6100
1758828000000|2025-09-25 19:20:00|503|502|503|502|505|504|503|502|5600
1758828300000|2025-09-25 19:25:00|504|503|503|502|504|503|502|501|4400
1758828600000|2025-09-25 19:30:00|502|501|502|501|503|502|501|500|18800
1758828900000|2025-09-25 19:35:00|501|500|500|498|501|500|499|498|17300
1758829200000|2025-09-25 19:40:00|499|499|499|498|500|499|499|498|14700
1758829500000|2025-09-25 19:45:00|500|499|499|498|500|499|499|497|4400
1758829800000|2025-09-25 19:50:00|498|497|498|497|498|497|498|497|17300
1758830100000|2025-09-25 19:55:00|499|498|499|498|500|498|498|497|17600
1758893400000|2025-09-26 13:30:00|494|490|495|493|504|502|493|490|35200
1758893700000|2025-09-26 13:35:00|494|491|484|482|495|493|483|482|31900
1758894000000|2025-09-26 13:40:00|485|483|483|482|487|485|483|481|40700
1758894300000|2025-09-26 13:45:00|482|481|483|481|487|485|479|478|17900
1758894600000|2025-09-26 13:50:00|484|482|490|488|491|490|484|482|19900
1758894900000|2025-09-26 13:55:00|491|489|493|491|493|492|489|488|20500
1758895200000|2025-09-26 14:00:00|492|492|485|483|495|493|484|483|30300
1758895500000|2025-09-26 14:05:00|484|482|488|487|488|487|482|481|7500
1758895800000|2025-09-26 14:10:00|487|486|488|487|488|487|485|484|8200
1758896100000|2025-09-26 14:15:00|487|486|487|486|489|488|487|485|9700
1758896400000|2025-09-26 14:20:00|488|487|485|484|488|487|485|484|5400
1758896700000|2025-09-26 14:25:00|484|483|484|482|484|483|481|480|14300
1758897000000|2025-09-26 14:30:00|483|483|484|482|485|484|483|482|3500
1758897300000|2025-09-26 14:35:00|483|481|489|487|489|488|482|481|12700
1758897600000|2025-09-26 14:40:00|488|488|491|489|491|490|488|488|19000
1758897900000|2025-09-26 14:45:00|492|490|489|487|492|491|488|487|9400
1758898200000|2025-09-26 14:50:00|488|488|490|488|491|489|488|487|8100
1758898500000|2025-09-26 14:55:00|491|489|490|489|491|490|489|488|1100
1758898800000|2025-09-26 15:00:00|489|488|490|489|490|489|489|488|9400
1758899100000|2025-09-26 15:05:00|489|488|489|488|492|491|489|488|4300
1758899400000|2025-09-26 15:10:00|490|489|486|485|490|489|486|485|8600
1758899700000|2025-09-26 15:15:00|485|484|487|486|487|486|485|484|9600
1758900000000|2025-09-26 15:20:00|488|487|490|488|490|488|487|486|2000
1758900300000|2025-09-26 15:25:00|491|489|492|490|493|492|491|489|7100
1758900600000|2025-09-26 15:30:00|491|491|489|488|492|491|489|488|8800
1758900900000|2025-09-26 15:35:00|490|489|489|488|490|489|489|488|9100
1758901200000|2025-09-26 15:40:00|490|489|490|488|490|489|489|488|1900
1758901500000|2025-09-26 15:45:00|489|489|490|489|490|489|489|488|300
1758901800000|2025-09-26 15:50:00|489|488|489|488|490|489|489|488|2900
1758902100000|2025-09-26 15:55:00|490|489|490|488|490|489|489|488|900
1758902400000|2025-09-26 16:00:00|489|489|490|489|491|490|489|488|4200
1758902700000|2025-09-26 16:05:00|491|490|490|489|491|490|489|488|700
1758903000000|2025-09-26 16:10:00|489|488|493|492|493|492|489|488|9800
1758903300000|2025-09-26 16:15:00|494|493|494|493|494|493|492|491|8200
1758903600000|2025-09-26 16:20:00|495|494|495|494|496|495|494|493|5400
1758903900000|2025-09-26 16:25:00|496|495|496|495|497|496|495|494|13000
1758904200000|2025-09-26 16:30:00|495|494|492|491|495|494|491|490|14900
1758904500000|2025-09-26 16:35:00|493|490|495|494|496|495|493|490|5300
1758904800000|2025-09-26 16:40:00|496|495|497|496|498|497|496|494|3100
1758905100000|2025-09-26 16:45:00|496|495|498|497|498|497|496|495|6200
1758905400000|2025-09-26 16:50:00|499|498|500|499|500|499|499|498|12400
1758905700000|2025-09-26 16:55:00|499|498|500|499|500|499|499|498|8500
1758906000000|2025-09-26 17:00:00|501|500|502|501|502|501|500|499|9600
1758906300000|2025-09-26 17:05:00|501|500|501|500|502|501|500|498|19300
1758906600000|2025-09-26 17:10:00|502|501|503|502|503|502|502|501|4700
1758906900000|2025-09-26 17:15:00|502|501|502|501|503|502|501|500|25300
1758907200000|2025-09-26 17:20:00|503|502|502|501|503|502|502|501|2500
1758907500000|2025-09-26 17:25:00|503|502|505|504|507|506|502|501|16800
1758907800000|2025-09-26 17:30:00|504|503|506|505|506|505|504|502|2500
1758908100000|2025-09-26 17:35:00|507|506|506|505|507|506|505|504|11100
1758908400000|2025-09-26 17:40:00|507|506|505|504|507|506|505|504|1500
1758908700000|2025-09-26 17:45:00|504|503|502|501|504|503|502|501|5900
1758909000000|2025-09-26 17:50:00|503|502|501|500|503|502|501|500|5100
1758909300000|2025-09-26 17:55:00|502|501|504|503|505|504|501|500|10500
1758909600000|2025-09-26 18:00:00|505|502|504|503|505|504|504|502|1100
1758909900000|2025-09-26 18:05:00|505|502|499|498|505|502|499|498|9300
1758910200000|2025-09-26 18:10:00|500|499|501|500|502|500|500|498|1800
1758910500000|2025-09-26 18:15:00|502|501|502|501|502|501|501|500|1700
1758910800000|2025-09-26 18:20:00|501|500|504|503|505|504|501|500|4500
1758911100000|2025-09-26 18:25:00|505|504|505|504|505|504|504|503|13500
1758911400000|2025-09-26 18:30:00|504|503|505|504|506|505|504|503|12100
1758911700000|2025-09-26 18:35:00|506|505|504|503|506|505|504|503|800
1758912000000|2025-09-26 18:40:00|||||||||100
1758912300000|2025-09-26 18:45:00|505|504|504|503|505|504|503|502|4400
1758912600000|2025-09-26 18:50:00|503|502|503|502|503|502|503|502|300
1758912900000|2025-09-26 18:55:00|504|503|503|502|504|503|503|502|600
1758913200000|2025-09-26 19:00:00|502|501|502|500|503|501|501|500|5000
1758913500000|2025-09-26 19:05:00|501|501|499|498|501|501|499|498|3800
1758913800000|2025-09-26 19:10:00|498|497|500|499|501|499|498|497|4600
1758914100000|2025-09-26 19:15:00|499|498|500|499|500|499|499|498|2800
1758914400000|2025-09-26 19:20:00|501|500|500|499|501|500|500|499|3400
1758914700000|2025-09-26 19:25:00|501|500|502|501|502|501|500|499|9100
1758915000000|2025-09-26 19:30:00|501|500|500|499|501|500|499|498|4200
1758915300000|2025-09-26 19:35:00|499|498|497|496|500|499|497|496|2900
1758915600000|2025-09-26 19:40:00|498|497|497|496|498|497|495|494|4400
1758915900000|2025-09-26 19:45:00|496|495|497|496|497|496|496|495|5500
1758916200000|2025-09-26 19:50:00|496|495|494|493|496|495|493|492|11300
1758916500000|2025-09-26 19:55:00|495|494|494|493|495|494|493|492|16300
1759152600000|2025-09-29 13:30:00|505|503|510|507|516|514|505|503|25700
1759152900000|2025-09-29 13:35:00|509|508|517|515|519|518|508|507|47000
1759153200000|2025-09-29 13:40:00|516|516|516|514|517|516|513|512|22500
1759153500000|2025-09-29 13:45:00|515|515|510|509|515|515|510|508|31400
1759153800000|2025-09-29 13:50:00|513|511|514|513|515|514|512|510|20800
1759154100000|2025-09-29 13:55:00|513|512|517|516|517|516|512|510|18800
1759154400000|2025-09-29 14:00:00|516|515|516|515|519|518|515|514|20200
1759154700000|2025-09-29 14:05:00|515|514|524|523|527|526|514|513|26100
1759155000000|2025-09-29 14:10:00|523|522|525|523|527|525|523|521|11600
1759155300000|2025-09-29 14:15:00|524|522|522|521|525|524|522|520|10300
1759155600000|2025-09-29 14:20:00|521|520|524|523|525|524|520|519|28200
1759155900000|2025-09-29 14:25:00|525|524|522|521|526|525|522|520|21500
1759156200000|2025-09-29 14:30:00|523|522|525|523|526|525|522|520|25600
1759156500000|2025-09-29 14:35:00|524|522|525|523|525|524|523|521|8400
1759156800000|2025-09-29 14:40:00|524|524|524|522|526|525|522|521|11300
1759157100000|2025-09-29 14:45:00|523|521|522|521|523|522|521|520|7900
1759157400000|2025-09-29 14:50:00|523|522|520|519|523|522|519|518|12400
1759157700000|2025-09-29 14:55:00|521|520|518|517|522|520|517|516|12700
1759158000000|2025-09-29 15:00:00|517|516|518|517|519|518|517|516|10900
1759158300000|2025-09-29 15:05:00|517|516|520|519|521|520|517|516|6100
1759158600000|2025-09-29 15:10:00|521|520|521|520|522|520|520|519|3000
1759158900000|2025-09-29 15:15:00|520|519|525|523|525|524|520|519|23600
1759159200000|2025-09-29 15:20:00|524|522|525|523|527|526|523|522|20600
1759159500000|2025-09-29 15:25:00|524|522|521|520|524|522|521|520|10500
1759159800000|2025-09-29 15:30:00|522|521|523|521|525|523|521|520|9900
1759160100000|2025-09-29 15:35:00|524|522|523|522|524|523|521|520|2600
1759160400000|2025-09-29 15:40:00|522|521|524|523|525|524|522|521|5500
1759160700000|2025-09-29 15:45:00|523|522|522|521|524|522|522|521|5600
1759161000000|2025-09-29 15:50:00|521|520|522|521|524|523|521|520|4300
1759161300000|2025-09-29 15:55:00|521|520|521|520|521|520|519|518|18000
1759161600000|2025-09-29 16:00:00|522|521|524|523|524|523|521|520|8100
1759161900000|2025-09-29 16:05:00|523|522|524|523|524|523|523|521|8300
1759162200000|2025-09-29 16:10:00|525|524|525|524|526|525|525|523|14600
1759162500000|2025-09-29 16:15:00|524|523|524|523|525|523|523|522|12700
1759162800000|2025-09-29 16:20:00|525|524|531|530|532|531|525|524|50100
1759163100000|2025-09-29 16:25:00|530|529|532|531|532|531|530|529|15400
1759163400000|2025-09-29 16:30:00|533|532|535|534|535|534|533|532|10800
1759163700000|2025-09-29 16:35:00|534|533|534|532|535|534|533|532|9000
1759164000000|2025-09-29 16:40:00|533|533|530|529|536|535|530|529|8900
1759164300000|2025-09-29 16:45:00|531|530|533|532|535|534|531|530|6400
1759164600000|2025-09-29 16:50:00|532|531|530|529|532|531|530|529|4600
1759164900000|2025-09-29 16:55:00|532|530|530|529|532|530|529|528|4800
1759165200000|2025-09-29 17:00:00|531|530|529|528|531|530|527|526|4300
1759165500000|2025-09-29 17:05:00|530|529|531|530|531|530|529|529|800
1759165800000|2025-09-29 17:10:00|530|529|532|531|532|531|530|529|8900
1759166100000|2025-09-29 17:15:00|533|532|532|531|533|532|531|530|5500
1759166400000|2025-09-29 17:20:00|533|530|533|532|533|532|532|530|3200
1759166700000|2025-09-29 17:25:00|532|531|532|530|532|531|530|529|7600
1759167000000|2025-09-29 17:30:00|531|531|531|530|532|531|531|530|2900
1759167300000|2025-09-29 17:35:00|530|529|533|532|533|532|530|529|5900
1759167600000|2025-09-29 17:40:00|534|533|534|533|534|533|533|532|2500
1759167900000|2025-09-29 17:45:00|533|532|531|529|534|532|530|529|7400
1759168200000|2025-09-29 17:50:00|532|530|534|533|534|533|531|530|11800
1759168500000|2025-09-29 17:55:00|533|532|535|534|535|534|533|532|9200
1759168800000|2025-09-29 18:00:00|533|532|535|534|535|534|533|532|12600
1759169100000|2025-09-29 18:05:00|534|533|532|531|534|533|532|531|9800
1759169400000|2025-09-29 18:10:00|533|532|532|530|533|532|531|530|13500
1759169700000|2025-09-29 18:15:00|531|531|530|529|532|531|527|526|14600
1759170000000|2025-09-29 18:20:00|529|528|529|528|530|529|529|527|8800
1759170300000|2025-09-29 18:25:00|530|529|530|529|530|529|529|529|3400
1759170600000|2025-09-29 18:30:00|531|530|531|529|532|531|530|529|7600
1759170900000|2025-09-29 18:35:00|530|528|531|530|531|530|529|528|3300
1759171200000|2025-09-29 18:40:00|530|529|533|532|533|532|530|529|3700
1759171500000|2025-09-29 18:45:00|535|534|535|534|536|535|534|533|12700
1759171800000|2025-09-29 18:50:00|536|535|535|534|536|535|535|534|10400
1759172100000|2025-09-29 18:55:00|534|533|534|532|535|534|533|532|7800
1759172400000|2025-09-29 19:00:00|533|531|534|532|534|532|532|531|7400
1759172700000|2025-09-29 19:05:00|533|533|532|530|534|533|531|530|9300
1759173000000|2025-09-29 19:10:00|531|531|533|532|533|532|531|530|1700
1759173300000|2025-09-29 19:15:00|532|531|530|529|532|531|529|528|10500
1759173600000|2025-09-29 19:20:00|529|528|531|530|532|531|529|528|4400
1759173900000|2025-09-29 19:25:00|532|531|529|528|532|531|529|528|6500
1759174200000|2025-09-29 19:30:00|530|529|529|528|530|529|529|528|3500
1759174500000|2025-09-29 19:35:00|530|529|533|532|533|532|530|529|3000
1759174800000|2025-09-29 19:40:00|532|531|533|532|534|533|532|531|9900
1759175100000|2025-09-29 19:45:00|534|533|535|534|535|534|534|533|6100
1759175400000|2025-09-29 19:50:00|536|535|537|536|537|536|536|535|19900
1759175700000|2025-09-29 19:55:00|536|535|538|536|538|537|536|535|29900
1759239000000|2025-09-30 13:30:00|540|531|528|526|540|531|523|520|36900
1759239300000|2025-09-30 13:35:00|529|527|532|530|533|531|527|524|22900
1759239600000|2025-09-30 13:40:00|533|531|532|530|533|531|528|526|11100
1759239900000|2025-09-30 13:45:00|531|529|532|530|536|535|530|529|15500
1759240200000|2025-09-30 13:50:00|531|529|530|529|532|530|529|527|6400
1759240500000|2025-09-30 13:55:00|531|528|533|531|534|532|529|528|7900
1759240800000|2025-09-30 14:00:00|534|532|530|529|534|532|530|529|15800
1759241100000|2025-09-30 14:05:00|529|528|530|528|531|529|527|526|14600
1759241400000|2025-09-30 14:10:00|529|529|531|529|532|530|529|528|2200
1759241700000|2025-09-30 14:15:00|532|530|534|533|535|534|532|530|13000
1759242000000|2025-09-30 14:20:00|535|534|549|547|549|547|535|534|35000
1759242300000|2025-09-30 14:25:00|548|546|547|545|550|548|545|544|26300
1759242600000|2025-09-30 14:30:00|548|546|550|548|551|550|545|543|23600
1759242900000|2025-09-30 14:35:00|549|547|547|545|550|549|544|543|21400
1759243200000|2025-09-30 14:40:00|548|546|545|544|548|547|544|543|10200
1759243500000|2025-09-30 14:45:00|544|543|545|544|548|547|544|543|9100
1759243800000|2025-09-30 14:50:00|544|543|546|545|548|546|542|541|15400
1759244100000|2025-09-30 14:55:00|547|546|546|545|548|547|545|544|5400
1759244400000|2025-09-30 15:00:00|545|544|547|545|548|547|545|544|7200
1759244700000|2025-09-30 15:05:00|546|544|543|542|547|545|543|541|9700
1759245000000|2025-09-30 15:10:00|542|541|541|539|544|542|539|538|14800
1759245300000|2025-09-30 15:15:00|540|540|541|540|543|542|540|538|600
1759245600000|2025-09-30 15:20:00|542|541|543|542|544|542|541|540|14600
1759245900000|2025-09-30 15:25:00|544|543|543|541|544|543|540|539|6200
1759246200000|2025-09-30 15:30:00|542|542|544|543|546|545|541|540|14400
1759246500000|2025-09-30 15:35:00|545|542|540|539|545|542|540|539|4600
1759246800000|2025-09-30 15:40:00|541|540|543|542|544|543|540|540|10400
1759247100000|2025-09-30 15:45:00|542|541|542|541|542|541|539|538|21100
1759247400000|2025-09-30 15:50:00|543|540|543|542|543|542|540|539|21100
1759247700000|2025-09-30 15:55:00|544|543|545|543|546|545|542|541|18200
1759248000000|2025-09-30 16:00:00|546|544|545|543|547|546|544|542|10800
1759248300000|2025-09-30 16:05:00|544|542|544|543|546|544|543|542|100
1759248600000|2025-09-30 16:10:00|545|542|545|544|545|544|543|542|10100
1759248900000|2025-09-30 16:15:00|546|545|544|543|547|546|543|542|2100
1759249200000|2025-09-30 16:20:00|545|544|542|541|545|544|542|540|4300
1759249500000|2025-09-30 16:25:00|543|540|542|541|543|541|540|539|23500
1759249800000|2025-09-30 16:30:00|543|542|544|543|546|545|543|542|9100
1759250100000|2025-09-30 16:35:00|545|544|544|543|545|544|544|543|5900
1759250400000|2025-09-30 16:40:00|543|542|544|543|544|543|542|540|700
1759250700000|2025-09-30 16:45:00|543|542|541|540|544|543|541|540|1200
1759251000000|2025-09-30 16:50:00|540|539|542|540|542|540|539|538|8400
1759251300000|2025-09-30 16:55:00|543|541|539|538|543|541|537|536|16700
1759251600000|2025-09-30 17:00:00|540|539|541|540|541|540|540|538|100
1759251900000|2025-09-30 17:05:00|542|541|543|542|544|543|542|541|6200
1759252200000|2025-09-30 17:10:00|544|541|545|544|545|544|543|541|7100
1759252500000|2025-09-30 17:15:00|544|543|545|544|546|545|544|542|13800
1759252800000|2025-09-30 17:20:00|544|543|543|541|545|544|542|541|1000
1759253100000|2025-09-30 17:25:00|544|542|545|544|545|544|542|541|400
1759253400000|2025-09-30 17:30:00|544|543|544|543|544|543|543|541|0
1759253700000|2025-09-30 17:35:00|545|544|543|542|546|545|543|541|6700
1759254000000|2025-09-30 17:40:00|544|543|542|541|544|543|542|541|1300
1759254300000|2025-09-30 17:45:00|543|542|547|546|547|546|542|541|18800
1759254600000|2025-09-30 17:50:00|548|547|547|546|548|547|547|545|8400
1759254900000|2025-09-30 17:55:00|546|545|546|545|547|546|545|544|4000
1759255200000|2025-09-30 18:00:00|547|544|544|543|547|544|543|542|1200
1759255500000|2025-09-30 18:05:00|542|542|542|541|542|543|542|541|1500
1759255800000|2025-09-30 18:10:00|543|539|540|539|543|539|540|539|5500
1759256100000|2025-09-30 18:15:00|541|540|540|539|541|540|537|536|18900
1759256400000|2025-09-30 18:20:00|541|540|543|542|543|542|540|539|1700
1759256700000|2025-09-30 18:25:00|544|543|542|541|544|543|542|540|2800
1759257000000|2025-09-30 18:30:00|541|540|542|541|543|542|541|540|200
1759257300000|2025-09-30 18:35:00|543|542|544|542|544|543|542|541|1300
1759257600000|2025-09-30 18:40:00|543|543|544|543|545|544|543|542|3900
1759257900000|2025-09-30 18:45:00|543|542|544|543|545|543|543|542|1200
1759258200000|2025-09-30 18:50:00|543|542|545|544|547|546|543|542|1300
1759258500000|2025-09-30 18:55:00|544|543|544|543|545|544|543|541|1500
1759258800000|2025-09-30 19:00:00|543|542|544|543|545|544|543|542|5300
1759259100000|2025-09-30 19:05:00|543|542|545|544|545|544|543|542|4500
1759259400000|2025-09-30 19:10:00|546|545|547|546|547|546|546|544|11900
1759259700000|2025-09-30 19:15:00|546|545|548|547|548|547|546|545|26000
1759260000000|2025-09-30 19:20:00|549|548|549|548|549|548|548|547|8900
1759260300000|2025-09-30 19:25:00|550|549|551|550|553|552|550|549|9700
1759260600000|2025-09-30 19:30:00|552|551|551|550|552|551|551|550|3200
1759260900000|2025-09-30 19:35:00|552|551|554|553|554|553|552|551|28300
1759261200000|2025-09-30 19:40:00|553|552|554|553|554|553|553|551|8100
1759261500000|2025-09-30 19:45:00|555|554|559|558|559|558|555|554|26300
1759261800000|2025-09-30 19:50:00|558|557|561|560|561|560|558|557|24800
1759262100000|2025-09-30 19:55:00|560|559|560|558|562|561|559|558|17000
1759325400000|2025-10-01 13:30:00|569|568|555|553|577|575|554|551|66500
1759325700000|2025-10-01 13:35:00|556|554|562|560|562|561|555|553|28200
1759326000000|2025-10-01 13:40:00|561|561|563|561|565|563|558|556|22700
1759326300000|2025-10-01 13:45:00|564|562|562|560|569|568|561|560|23200
1759326600000|2025-10-01 13:50:00|561|559|561|560|565|563|559|558|28500
1759326900000|2025-10-01 13:55:00|560|559|561|560|562|561|555|554|26600
1759327200000|2025-10-01 14:00:00|562|561|567|565|567|565|560|559|23000
1759327500000|2025-10-01 14:05:00|566|564|565|563|566|564|563|562|27300
1759327800000|2025-10-01 14:10:00|566|564|566|564|566|565|563|561|14200
1759328100000|2025-10-01 14:15:00|565|565|571|569|572|570|565|563|21800
1759328400000|2025-10-01 14:20:00|570|570|568|566|571|570|566|565|14600
1759328700000|2025-10-01 14:25:00|567|567|569|568|570|569|567|566|24300
1759329000000|2025-10-01 14:30:00|570|569|570|569|570|569|567|565|19500
1759329300000|2025-10-01 14:35:00|569|568|567|566|569|569|566|565|8100
1759329600000|2025-10-01 14:40:00|568|567|564|562|568|567|563|562|18100
1759329900000|2025-10-01 14:45:00|565|563|565|564|565|564|563|562|5500
1759330200000|2025-10-01 14:50:00|564|563|565|564|565|564|564|563|2200
1759330500000|2025-10-01 14:55:00|564|563|565|563|565|564|562|561|4700
1759330800000|2025-10-01 15:00:00|564|564|564|563|566|565|563|562|9700
1759331100000|2025-10-01 15:05:00|563|562|564|562|564|563|562|561|6100
1759331400000|2025-10-01 15:10:00|565|563|562|561|565|564|561|560|14000
1759331700000|2025-10-01 15:15:00|563|560|562|560|563|561|560|559|23100
1759332000000|2025-10-01 15:20:00|561|561|563|561|564|563|561|560|800
1759332300000|2025-10-01 15:25:00|564|562|568|567|569|568|564|561|21400
1759332600000|2025-10-01 15:30:00|567|566|567|566|568|566|564|563|21600
1759332900000|2025-10-01 15:35:00|566|565|570|569|570|569|566|565|41700
1759333200000|2025-10-01 15:40:00|569|568|570|568|571|570|569|567|11900
1759333500000|2025-10-01 15:45:00|569|569|569|568|570|569|568|567|13800
1759333800000|2025-10-01 15:50:00|570|569|568|567|571|570|568|567|11100
1759334100000|2025-10-01 15:55:00|569|568|570|569|571|570|569|568|5600
1759334400000|2025-10-01 16:00:00|571|570|568|567|571|570|568|567|16600
1759334700000|2025-10-01 16:05:00|569|568|570|569|571|570|569|567|4400
1759335000000|2025-10-01 16:10:00|571|570|570|569|571|570|569|568|10300
1759335300000|2025-10-01 16:15:00|571|570|569|568|571|570|569|568|6700
1759335600000|2025-10-01 16:20:00|568|567|568|567|569|568|568|567|2400
1759335900000|2025-10-01 16:25:00|567|566|565|564|567|566|565|564|37400
1759336200000|2025-10-01 16:30:00|564|563|568|567|568|567|564|563|15600
1759336500000|2025-10-01 16:35:00|569|568|570|569|570|569|568|567|1700
1759336800000|2025-10-01 16:40:00|569|568|570|569|571|570|569|568|20000
1759337100000|2025-10-01 16:45:00|571|570|574|573|575|573|571|569|16300
1759337400000|2025-10-01 16:50:00|573|572|575|573|575|574|571|570|7600
1759337700000|2025-10-01 16:55:00|576|574|576|575|577|576|575|574|25200
1759338000000|2025-10-01 17:00:00|577|576|576|575|577|576|574|572|18000
1759338300000|2025-10-01 17:05:00|575|574|576|574|578|577|574|573|12200
1759338600000|2025-10-01 17:10:00|575|575|574|573|576|575|574|573|12400
1759338900000|2025-10-01 17:15:00|575|574|575|573|576|575|574|573|3000
1759339200000|2025-10-01 17:20:00|574|574|577|575|577|576|574|573|9700
1759339500000|2025-10-01 17:25:00|576|574|572|571|577|576|572|571|17000
1759339800000|2025-10-01 17:30:00|573|572|571|569|573|572|569|567|15700
1759340100000|2025-10-01 17:35:00|570|570|566|565|570|570|566|565|10500
1759340400000|2025-10-01 17:40:00|567|566|566|565|567|566|565|564|18900
1759340700000|2025-10-01 17:45:00|565|564|563|562|567|565|562|561|14200
1759341000000|2025-10-01 17:50:00|562|561|562|561|563|562|560|559|12800
1759341300000|2025-10-01 17:55:00|563|560|563|562|565|564|563|560|8200
1759341600000|2025-10-01 18:00:00|564|563|565|564|568|566|564|562|9800
1759341900000|2025-10-01 18:05:00|566|565|565|564|566|565|563|562|6700
1759342200000|2025-10-01 18:10:00|564|563|564|562|565|564|562|561|7800
1759342500000|2025-10-01 18:15:00|563|563|561|560|563|563|561|560|23300
1759342800000|2025-10-01 18:20:00|562|561|561|560|562|561|561|560|7100
1759343100000|2025-10-01 18:25:00|562|561|561|560|562|561|560|559|22000
1759343400000|2025-10-01 18:30:00|562|561|564|562|565|564|562|560|4900
1759343700000|2025-10-01 18:35:00|563|563|562|561|564|563|562|561|4100
1759344000000|2025-10-01 18:40:00|563|562|563|562|563|562|560|559|4200
1759344300000|2025-10-01 18:45:00|562|561|564|562|564|563|562|561|5900
1759344600000|2025-10-01 18:50:00|563|563|569|568|570|569|563|562|4700
1759344900000|2025-10-01 18:55:00|568|567|568|567|569|568|568|566|4300
1759345200000|2025-10-01 19:00:00|569|568|573|571|573|572|568|567|21700
1759345500000|2025-10-01 19:05:00|572|572|574|573|574|573|572|571|15400
1759345800000|2025-10-01 19:10:00|575|574|573|571|575|574|573|571|10100
1759346100000|2025-10-01 19:15:00|572|572|575|574|575|574|572|571|15700
1759346400000|2025-10-01 19:20:00|574|573|574|573|575|574|572|571|12100
1759346700000|2025-10-01 19:25:00|575|574|576|574|576|575|574|573|11600
1759347000000|2025-10-01 19:30:00|575|575|579|578|579|578|575|574|12000
1759347300000|2025-10-01 19:35:00|580|579|577|576|580|579|576|575|7000
1759347600000|2025-10-01 19:40:00|578|575|578|577|579|578|577|575|9900
1759347900000|2025-10-01 19:45:00|579|578|578|577|580|579|578|577|25900
1759348200000|2025-10-01 19:50:00|577|575|577|576|578|577|575|574|17000
1759348500000|2025-10-01 19:55:00|578|577|581|579|581|580|578|577|39800
1759411800000|2025-10-02 13:30:00|584|583|589|586|591|590|584|582|30800
1759412100000|2025-10-02 13:35:00|588|585|591|589|591|590|583|582|31400
1759412400000|2025-10-02 13:40:00|592|590|592|590|593|591|588|587|8900
1759412700000|2025-10-02 13:45:00|593|591|603|602|605|604|593|591|25700
1759413000000|2025-10-02 13:50:00|604|601|609|607|610|608|599|597|34600
1759413300000|2025-10-02 13:55:00|608|606|598|597|609|607|597|595|45100
1759413600000|2025-10-02 14:00:00|596|595|591|589|598|596|589|587|55100
1759413900000|2025-10-02 14:05:00|593|590|595|593|597|595|588|587|24800
1759414200000|2025-10-02 14:10:00|594|592|592|590|596|594|590|589|12200
1759414500000|2025-10-02 14:15:00|591|591|589|588|595|593|589|588|13300
1759414800000|2025-10-02 14:20:00|590|589|591|589|593|591|588|587|19900
1759415100000|2025-10-02 14:25:00|590|590|588|587|591|590|584|583|25700
1759415400000|2025-10-02 14:30:00|589|586|587|586|592|590|586|584|12300
1759415700000|2025-10-02 14:35:00|586|585|592|591|593|591|586|585|9700
1759416000000|2025-10-02 14:40:00|591|590|588|586|592|590|584|583|19000
1759416300000|2025-10-02 14:45:00|587|587|586|584|588|587|584|583|16900
1759416600000|2025-10-02 14:50:00|585|583|586|585|588|587|584|583|11600
1759416900000|2025-10-02 14:55:00|587|586|586|584|587|586|584|583|10000
1759417200000|2025-10-02 15:00:00|585|585|579|578|587|586|579|578|7800
1759417500000|2025-10-02 15:05:00|580|579|584|583|584|583|578|577|11600
1759417800000|2025-10-02 15:10:00|585|584|585|584|588|587|584|583|2700
1759418100000|2025-10-02 15:15:00|584|583|585|583|586|584|584|583|4900
1759418400000|2025-10-02 15:20:00|584|582|588|587|588|587|582|581|4800
1759418700000|2025-10-02 15:25:00|589|588|586|585|589|588|586|585|9800
1759419000000|2025-10-02 15:30:00|585|584|583|582|586|585|582|581|42300
1759419300000|2025-10-02 15:35:00|582|581|582|581|585|584|579|578|13300
1759419600000|2025-10-02 15:40:00|583|582|584|582|584|583|582|581|10400
1759419900000|2025-10-02 15:45:00|583|583|587|586|587|586|583|583|9000
1759420200000|2025-10-02 15:50:00|588|585|588|587|588|587|586|585|8000
1759420500000|2025-10-02 15:55:00|589|588|588|587|589|588|587|586|9100
1759420800000|2025-10-02 16:00:00|587|586|588|587|591|590|587|586|19000
1759421100000|2025-10-02 16:05:00|587|586|590|589|590|589|585|584|22200
1759421400000|2025-10-02 16:10:00|591|590|592|591|594|592|591|589|21400
1759421700000|2025-10-02 16:15:00|593|592|597|595|597|595|592|591|13800
1759422000000|2025-10-02 16:20:00|596|596|599|598|600|598|596|596|16900
1759422300000|2025-10-02 16:25:00|600|599|597|596|601|600|597|596|30600
1759422600000|2025-10-02 16:30:00|596|595|598|597|599|598|595|594|23600
1759422900000|2025-10-02 16:35:00|597|596|596|594|597|596|594|593|12400
1759423200000|2025-10-02 16:40:00|595|595|592|591|595|595|591|590|18700
1759423500000|2025-10-02 16:45:00|591|590|596|594|596|595|591|590|16100
1759423800000|2025-10-02 16:50:00|597|595|599|598|599|598|597|594|9200
1759424100000|2025-10-02 16:55:00|598|597|597|596|599|598|596|595|4100
1759424400000|2025-10-02 17:00:00|598|597|595|594|598|597|594|593|10200
1759424700000|2025-10-02 17:05:00|596|595|598|597|599|597|594|593|5600
1759425000000|2025-10-02 17:10:00|599|596|600|599|600|599|597|596|11400
1759425300000|2025-10-02 17:15:00|601|600|595|594|601|600|594|593|16100
1759425600000|2025-10-02 17:20:00|596|592|595|593|596|594|593|592|5300
1759425900000|2025-10-02 17:25:00|594|594|594|593|595|594|593|592|6600
1759426200000|2025-10-02 17:30:00|593|592|594|592|595|594|592|591|4400
1759426500000|2025-10-02 17:35:00|595|593|594|593|595|594|592|591|7200
1759426800000|2025-10-02 17:40:00|595|594|594|593|596|595|593|592|8400
1759427100000|2025-10-02 17:45:00|595|594|596|595|596|595|594|593|8700
1759427400000|2025-10-02 17:50:00|595|594|595|594|596|595|595|593|8100
1759427700000|2025-10-02 17:55:00|594|593|596|595|598|597|594|593|9500
1759428000000|2025-10-02 18:00:00|597|596|598|597|598|597|597|595|3700
1759428300000|2025-10-02 18:05:00|599|598|605|604|605|604|599|598|25100
1759428600000|2025-10-02 18:10:00|606|605|604|603|606|605|604|602|23000
1759428900000|2025-10-02 18:15:00|605|604|604|603|605|604|603|602|7100
1759429200000|2025-10-02 18:20:00|605|604|605|604|605|604|603|602|4200
1759429500000|2025-10-02 18:25:00|606|603|605|604|606|605|604|602|5300
1759429800000|2025-10-02 18:30:00|606|605|606|605|606|605|605|603|11300
1759430100000|2025-10-02 18:35:00|607|606|607|606|608|607|606|605|8200
1759430400000|2025-10-02 18:40:00|608|607|608|607|609|608|608|606|23600
1759430700000|2025-10-02 18:45:00|609|608|608|607|609|608|608|607|15900
1759431000000|2025-10-02 18:50:00|609|608|610|608|610|609|608|607|15500
1759431300000|2025-10-02 18:55:00|609|609|610|608|613|612|609|608|21600
1759431600000|2025-10-02 19:00:00|611|609|612|611|612|611|610|608|12700
1759431900000|2025-10-02 19:05:00|613|612|612|611|616|615|612|610|12700
1759432200000|2025-10-02 19:10:00|613|612|611|609|614|613|610|609|3200
1759432500000|2025-10-02 19:15:00|610|608|615|614|616|615|609|608|10400
1759432800000|2025-10-02 19:20:00|616|615|612|611|616|615|612|611|11400
1759433100000|2025-10-02 19:25:00|611|610|613|612|614|612|611|610|12500
1759433400000|2025-10-02 19:30:00|612|611|612|611|613|612|612|611|6200
1759433700000|2025-10-02 19:35:00|611|610|612|611|614|613|611|610|15300
1759434000000|2025-10-02 19:40:00|613|612|611|610|613|612|610|609|9100
1759434300000|2025-10-02 19:45:00|612|611|613|612|613|612|610|609|9400
1759434600000|2025-10-02 19:50:00|612|611|611|610|612|611|610|609|15100
1759434900000|2025-10-02 19:55:00|610|609|610|609|611|610|610|609|28100
1759498200000|2025-10-03 13:30:00|617|615|621|620|622|620|611|610|51100
1759498500000|2025-10-03 13:35:00|620|619|624|621|627|625|620|619|37500
1759498800000|2025-10-03 13:40:00|625|622|612|610|625|623|611|610|31100
1759499100000|2025-10-03 13:45:00|611|611|619|617|619|617|610|609|23900
1759499400000|2025-10-03 13:50:00|618|616|613|611|618|617|612|611|19600
1759499700000|2025-10-03 13:55:00|612|612|612|611|614|613|610|609|26400
1759500000000|2025-10-03 14:00:00|611|609|618|616|618|616|609|607|25300
1759500300000|2025-10-03 14:05:00|617|617|616|614|617|617|612|610|17300
1759500600000|2025-10-03 14:10:00|615|615|614|613|618|617|613|611|17400
1759500900000|2025-10-03 14:15:00|613|612|618|617|619|618|613|611|12200
1759501200000|2025-10-03 14:20:00|617|616|616|614|617|616|615|613|10800
1759501500000|2025-10-03 14:25:00|615|615|615|614|616|615|614|612|10800
1759501800000|2025-10-03 14:30:00|616|613|616|615|616|615|614|613|15500
1759502100000|2025-10-03 14:35:00|615|614|617|616|618|617|614|613|14400
1759502400000|2025-10-03 14:40:00|618|617|623|621|623|621|618|616|29000
1759502700000|2025-10-03 14:45:00|624|622|632|631|633|632|623|622|44100
1759503000000|2025-10-03 14:50:00|631|630|636|634|636|635|629|628|16500
1759503300000|2025-10-03 14:55:00|635|633|634|633|636|634|633|632|15900
1759503600000|2025-10-03 15:00:00|633|632|638|637|638|637|633|632|25300
1759503900000|2025-10-03 15:05:00|637|636|638|637|638|637|634|633|20800
1759504200000|2025-10-03 15:10:00|637|636|645|643|645|643|634|633|14000
1759504500000|2025-10-03 15:15:00|644|642|648|646|648|647|643|642|10400
1759504800000|2025-10-03 15:20:00|647|645|652|650|652|651|645|644|21900
1759505100000|2025-10-03 15:25:00|651|651|650|649|653|652|648|647|25800
1759505400000|2025-10-03 15:30:00|651|648|650|649|652|650|648|647|17400
1759505700000|2025-10-03 15:35:00|651|650|649|647|651|650|648|647|12200
1759506000000|2025-10-03 15:40:00|648|646|648|646|649|648|645|644|19300
1759506300000|2025-10-03 15:45:00|647|647|646|645|648|647|645|643|13200
1759506600000|2025-10-03 15:50:00|645|644|647|645|647|646|645|643|20700
1759506900000|2025-10-03 15:55:00|646|646|651|650|651|650|646|645|16300
1759507200000|2025-10-03 16:00:00|652|651|654|653|654|653|650|649|29400
1759507500000|2025-10-03 16:05:00|653|652|651|650|654|653|651|650|18000
1759507800000|2025-10-03 16:10:00|650|649|651|649|653|652|649|648|14100
1759508100000|2025-10-03 16:15:00|652|650|650|649|652|651|649|647|8800
1759508400000|2025-10-03 16:20:00|649|648|647|645|651|650|645|644|26700
1759508700000|2025-10-03 16:25:00|648|646|649|648|649|648|647|646|6100
1759509000000|2025-10-03 16:30:00|650|647|650|649|652|651|648|647|20900
1759509300000|2025-10-03 16:35:00|651|648|649|648|652|651|649|648|9600
1759509600000|2025-10-03 16:40:00|648|647|646|645|649|647|646|645|9600
1759509900000|2025-10-03 16:45:00|645|644|643|641|645|644|641|640|9200
1759510200000|2025-10-03 16:50:00|644|642|642|641|644|642|641|640|12200
1759510500000|2025-10-03 16:55:00|641|640|639|638|643|641|638|636|7100
1759510800000|2025-10-03 17:00:00|638|637|624|622|638|637|622|620|30000
1759511100000|2025-10-03 17:05:00|625|623|631|630|631|630|620|619|29800
1759511400000|2025-10-03 17:10:00|632|629|632|631|634|632|630|629|12900
1759511700000|2025-10-03 17:15:00|631|630|628|626|634|633|626|625|21500
1759512000000|2025-10-03 17:20:00|627|625|627|626|629|628|625|624|13400
1759512300000|2025-10-03 17:25:00|628|627|630|629|630|629|626|625|11800
1759512600000|2025-10-03 17:30:00|629|628|634|633|635|634|629|628|26900
1759512900000|2025-10-03 17:35:00|633|632|630|629|635|634|630|629|9500
1759513200000|2025-10-03 17:40:00|629|628|623|622|629|628|621|620|18600
1759513500000|2025-10-03 17:45:00|622|621|619|617|624|622|618|617|19300
1759513800000|2025-10-03 17:50:00|618|618|615|614|620|618|615|614|19000
1759514100000|2025-10-03 17:55:00|617|615|618|617|621|619|616|615|16100
1759514400000|2025-10-03 18:00:00|619|618|613|611|620|618|612|611|29300
1759514700000|2025-10-03 18:05:00|615|612|614|612|615|613|609|608|32500
1759515000000|2025-10-03 18:10:00|613|613|618|617|619|618|613|612|20100
1759515300000|2025-10-03 18:15:00|617|616|621|620|622|621|617|616|14800
1759515600000|2025-10-03 18:20:00|620|619|623|622|624|622|620|619|21700
1759515900000|2025-10-03 18:25:00|624|623|626|624|626|625|623|621|18100
1759516200000|2025-10-03 18:30:00|627|625|625|624|627|626|625|624|13700
1759516500000|2025-10-03 18:35:00|626|625|627|626|627|626|625|624|6000
1759516800000|2025-10-03 18:40:00|626|625|627|625|628|627|626|625|8300
1759517100000|2025-10-03 18:45:00|626|626|625|624|628|626|624|623|7400
1759517400000|2025-10-03 18:50:00|624|623|625|623|625|624|623|622|24700
1759517700000|2025-10-03 18:55:00|624|624|624|622|625|624|623|622|300
1759518000000|2025-10-03 19:00:00|623|623|624|623|625|624|622|621|4700
1759518300000|2025-10-03 19:05:00|623|622|625|624|626|624|623|622|14000
1759518600000|2025-10-03 19:10:00|626|625|625|624|627|626|624|623|16800
1759518900000|2025-10-03 19:15:00|626|625|626|624|626|625|624|623|5900
1759519200000|2025-10-03 19:20:00|625|625|625|624|626|625|624|623|4000
1759519500000|2025-10-03 19:25:00|626|625|625|624|626|625|625|624|8500
1759519800000|2025-10-03 19:30:00|626|625|626|625|626|625|625|624|1900
1759520100000|2025-10-03 19:35:00|625|624|623|622|626|625|623|622|11900
1759520400000|2025-10-03 19:40:00|624|623|624|623|624|623|623|622|6100
1759520700000|2025-10-03 19:45:00||622||623||623||622|4300
1759521000000|2025-10-03 19:50:00|623|622|625|624|626|625|622|621|10600
1759521300000|2025-10-03 19:55:00|624|623|623|621|624|623|623|621|15300
1759757400000|2025-10-06 13:30:00|659|655|694|692|694|692|658|655|105400
1759757700000|2025-10-06 13:35:00|695|693|730|727|731|729|695|693|104600
1759758000000|2025-10-06 13:40:00|731|728|727|723|738|737|721|717|82200
1759758300000|2025-10-06 13:45:00|728|724|732|729|733|730|720|717|61400
1759758600000|2025-10-06 13:50:00|731|728|710|706|732|728|707|705|55900
1759758900000|2025-10-06 13:55:00|711|707|715|713|722|719|707|705|62100
1759759200000|2025-10-06 14:00:00|716|714|726|724|726|725|711|709|53500
1759759500000|2025-10-06 14:05:00|725|725|736|734|736|734|719|717|47700
1759759800000|2025-10-06 14:10:00|735|735|743|740|744|742|731|729|25500
1759760100000|2025-10-06 14:15:00|742|741|761|759|761|759|742|740|39500
1759760400000|2025-10-06 14:20:00|760|757|754|750|761|759|752|750|63600
1759760700000|2025-10-06 14:25:00|753|751|758|756|758|757|751|748|47000
1759761000000|2025-10-06 14:30:00|759|755|764|763|768|765|757|755|22800
1759761300000|2025-10-06 14:35:00|762|762|758|755|764|762|753|751|32200
1759761600000|2025-10-06 14:40:00|757|756|767|765|767|766|754|752|25900
1759761900000|2025-10-06 14:45:00|766|764|765|763|767|765|761|759|26400
1759762200000|2025-10-06 14:50:00|764|761|762|761|765|764|759|758|46000
1759762500000|2025-10-06 14:55:00|763|760|760|758|763|761|757|756|15000
1759762800000|2025-10-06 15:00:00|759|759|759|758|764|762|758|757|46300
1759763100000|2025-10-06 15:05:00|758|757|764|762|765|763|754|752|40100
1759763400000|2025-10-06 15:10:00|763|761|764|762|765|764|759|758|34000
1759763700000|2025-10-06 15:15:00|765|763|770|768|773|772|763|762|39300
1759764000000|2025-10-06 15:20:00|769|767|762|760|772|771|762|760|26400
1759764300000|2025-10-06 15:25:00|763|761|760|759|763|761|756|755|20100
1759764600000|2025-10-06 15:30:00|761|758|759|757|762|761|757|756|25600
1759764900000|2025-10-06 15:35:00|758|758|758|757|763|762|757|756|7900
1759765200000|2025-10-06 15:40:00|759|758|758|757|760|758|757|756|14900
1759765500000|2025-10-06 15:45:00|759|756|758|757|760|759|757|756|15700
1759765800000|2025-10-06 15:50:00|759|756|753|751|760|758|752|750|11600
1759766100000|2025-10-06 15:55:00|752|750|758|757|759|758|752|750|11400
1759766400000|2025-10-06 16:00:00|759|755|755|753|759|756|754|752|10100
1759766700000|2025-10-06 16:05:00|754|752|757|755|759|757|752|751|17700
1759767000000|2025-10-06 16:10:00|756|754|754|753|757|755|752|751|8300
1759767300000|2025-10-06 16:15:00|753|752|755|753|756|755|751|750|10800
1759767600000|2025-10-06 16:20:00|756|754|759|758|760|759|751|750|29300
1759767900000|2025-10-06 16:25:00|758|757|760|759|764|762|757|755|18000
1759768200000|2025-10-06 16:30:00|762|760|767|765|767|766|761|759|16500
1759768500000|2025-10-06 16:35:00|766|764|764|763|767|765|763|762|9600
1759768800000|2025-10-06 16:40:00|763|762|764|763|765|764|761|760|3200
1759769100000|2025-10-06 16:45:00|765|762|758|757|765|762|758|756|10600
1759769400000|2025-10-06 16:50:00|756|756|760|758|760|759|755|753|25000
1759769700000|2025-10-06 16:55:00|759|759|763|761|763|761|756|755|5400
1759770000000|2025-10-06 17:00:00|762|760|763|761|764|763|759|757|9900
1759770300000|2025-10-06 17:05:00|762|760|762|760|764|762|761|760|6000
1759770600000|2025-10-06 17:10:00|761|761|766|764|769|768|761|761|15700
1759770900000|2025-10-06 17:15:00|767|765|767|766|767|766|764|763|12400
1759771200000|2025-10-06 17:20:00|768|767|769|767|772|771|768|766|18400
1759771500000|2025-10-06 17:25:00|768|766|770|769|772|771|767|765|15500
1759771800000|2025-10-06 17:30:00|769|768|759|758|770|769|759|758|21900
1759772100000|2025-10-06 17:35:00|760|759|758|757|761|759|758|756|9000
1759772400000|2025-10-06 17:40:00|759|756|763|761|764|763|757|756|10300
1759772700000|2025-10-06 17:45:00|762|760|761|760|764|763|761|759|7200
1759773000000|2025-10-06 17:50:00|760|759|761|760|764|763|759|758|6600
1759773300000|2025-10-06 17:55:00|760|759|759|757|763|761|758|757|10000
1759773600000|2025-10-06 18:00:00|758|756|759|758|759|758|756|755|20000
1759773900000|2025-10-06 18:05:00|760|759|760|759|762|761|760|758|10900
1759774200000|2025-10-06 18:10:00|761|760|759|757|761|760|757|756|6700
1759774500000|2025-10-06 18:15:00|760|758|756|754|760|759|754|753|8000
1759774800000|2025-10-06 18:20:00|757|755|754|753|757|755|752|751|22100
1759775100000|2025-10-06 18:25:00|755|752|755|753|757|756|752|751|13000
1759775400000|2025-10-06 18:30:00|754|754|758|757|760|759|754|754|8800
1759775700000|2025-10-06 18:35:00|759|758|757|756|763|762|757|755|5900
1759776000000|2025-10-06 18:40:00|756|755|758|757|758|757|755|753|4700
1759776300000|2025-10-06 18:45:00|759|756|758|757|760|758|755|754|6000
1759776600000|2025-10-06 18:50:00|759|758|765|763|765|763|758|757|5800
1759776900000|2025-10-06 18:55:00|764|764|765|764|765|764|763|761|3400
1759777200000|2025-10-06 19:00:00|764|763|767|766|768|767|763|762|26600
1759777500000|2025-10-06 19:05:00|768|767|764|763|768|767|764|763|17300
1759777800000|2025-10-06 19:10:00|765|765|771|769|771|770|764|765|23600
1759778100000|2025-10-06 19:15:00|770|770|771|770|771|770|769|768|6700
1759778400000|2025-10-06 19:20:00|770|769|775|774|777|775|769|768|14000
1759778700000|2025-10-06 19:25:00|776|775|777|776|778|777|776|775|15800
1759779000000|2025-10-06 19:30:00|776|775|778|777|778|777|775|774|15100
1759779300000|2025-10-06 19:35:00|777|776|777|776|779|778|776|775|30600
1759779600000|2025-10-06 19:40:00|776|775|777|776|777|776|775|774|44600
1759779900000|2025-10-06 19:45:00|778|777|775|774|778|777|773|772|15500
1759780200000|2025-10-06 19:50:00|776|775|780|779|780|779|773|772|33900
1759780500000|2025-10-06 19:55:00|779|778|780|775|780|778|777|775|32500
1759843800000|2025-10-07 13:30:00|850|836|803|800|850|841|801|797|87200
1759844100000|2025-10-07 13:35:00|802|801|805|803|818|815|795|794|82400
1759844400000|2025-10-07 13:40:00|806|804|811|810|825|823|805|804|68500
1759844700000|2025-10-07 13:45:00|809|809|804|801|809|809|798|796|57500
1759845000000|2025-10-07 13:50:00|803|800|807|805|812|810|795|793|42200
1759845300000|2025-10-07 13:55:00|808|806|799|796|810|809|796|795|43800
1759845600000|2025-10-07 14:00:00|797|797|801|799|809|808|795|794|33900
1759845900000|2025-10-07 14:05:00|800|800|804|803|808|806|799|798|33000
1759846200000|2025-10-07 14:10:00|803|802|807|806|809|808|802|801|36600
1759846500000|2025-10-07 14:15:00|806|805|805|803|808|807|799|798|39700
1759846800000|2025-10-07 14:20:00|804|802|801|800|805|803|799|798|34500
1759847100000|2025-10-07 14:25:00|800|799|805|803|805|803|793|791|33800
1759847400000|2025-10-07 14:30:00|806|804|815|814|815|814|804|802|100100
1759847700000|2025-10-07 14:35:00|814|813|811|809|815|813|806|804|41500
1759848000000|2025-10-07 14:40:00|812|810|814|812|819|817|811|810|62700
1759848300000|2025-10-07 14:45:00|813|810|808|806|816|814|807|805|22300
1759848600000|2025-10-07 14:50:00|811|807|810|808|812|811|806|804|25900
1759848900000|2025-10-07 14:55:00|809|807|807|806|811|810|799|798|42200
1759849200000|2025-10-07 15:00:00|808|807|797|795|811|810|795|794|44500
1759849500000|2025-10-07 15:05:00|796|796|785|783|797|796|783|782|47200
1759849800000|2025-10-07 15:10:00|784|782|793|792|795|793|783|781|48000
1759850100000|2025-10-07 15:15:00|792|791|796|795|805|803|792|790|22700
1759850400000|2025-10-07 15:20:00|798|796|806|804|807|805|797|795|43200
1759850700000|2025-10-07 15:25:00|805|805|796|793|806|805|793|791|33200
1759851000000|2025-10-07 15:30:00|795|794|790|788|796|794|787|786|34100
1759851300000|2025-10-07 15:35:00|791|789|785|784|791|790|782|781|32500
1759851600000|2025-10-07 15:40:00|784|783|784|783|789|786|778|777|37700
1759851900000|2025-10-07 15:45:00|783|782|782|779|785|783|778|777|38000
1759852200000|2025-10-07 15:50:00|783|780|784|781|787|786|779|777|36500
1759852500000|2025-10-07 15:55:00|783|782|792|791|793|791|781|779|35600
1759852800000|2025-10-07 16:00:00|793|792|805|803|807|805|793|791|39800
1759853100000|2025-10-07 16:05:00|804|804|806|805|810|808|804|802|42100
1759853400000|2025-10-07 16:10:00|805|804|806|804|808|806|802|801|30900
1759853700000|2025-10-07 16:15:00|805|803|803|801|808|807|801|800|20500
1759854000000|2025-10-07 16:20:00|802|802|801|799|805|804|799|798|15900
1759854300000|2025-10-07 16:25:00|802|800|808|806|808|807|801|799|17100
1759854600000|2025-10-07 16:30:00|807|805|821|819|822|820|807|805|60500
1759854900000|2025-10-07 16:35:00|820|820|832|830|833|832|820|817|62700
1759855200000|2025-10-07 16:40:00|833|831|847|845|847|845|833|831|56200
1759855500000|2025-10-07 16:45:00|849|847|843|842|850|849|842|840|71100
1759855800000|2025-10-07 16:50:00|845|843|845|843|847|845|841|839|66300
1759856100000|2025-10-07 16:55:00|844|842|846|844|848|847|843|842|15100
1759856400000|2025-10-07 17:00:00|845|845|866|865|868|865|845|844|70600
1759856700000|2025-10-07 17:05:00|865|863|866|865|874|872|863|861|51100
1759857000000|2025-10-07 17:10:00|867|864|855|853|871|869|849|847|46300
1759857300000|2025-10-07 17:15:00|856|854|855|852|860|858|853|851|31200
1759857600000|2025-10-07 17:20:00|854|853|863|860|865|863|854|852|24300
1759857900000|2025-10-07 17:25:00|862|861|856|855|863|861|853|851|26100
1759858200000|2025-10-07 17:30:00|857|856|845|843|859|857|845|843|22000
1759858500000|2025-10-07 17:35:00|844|844|842|840|847|845|834|831|33200
1759858800000|2025-10-07 17:40:00|843|841|844|843|847|845|838|836|26300
1759859100000|2025-10-07 17:45:00|845|844|842|840|847|845|839|838|15100
1759859400000|2025-10-07 17:50:00|841|838|845|842|845|842|834|833|18000
1759859700000|2025-10-07 17:55:00|844|841|843|842|850|848|843|840|15100
1759860000000|2025-10-07 18:00:00|844|841|846|844|846|844|838|836|26200
1759860300000|2025-10-07 18:05:00|847|845|855|853|858|856|846|844|43000
1759860600000|2025-10-07 18:10:00|854|854|863|861|865|864|854|853|29100
1759860900000|2025-10-07 18:15:00|862|860|855|853|863|860|851|849|14700
1759861200000|2025-10-07 18:20:00|856|854|852|850|857|855|848|846|37800
1759861500000|2025-10-07 18:25:00|851|849|843|842|852|850|842|840|15400
1759861800000|2025-10-07 18:30:00|844|841|848|846|850|849|843|841|11200
1759862100000|2025-10-07 18:35:00|849|847|848|847|851|849|847|845|10400
1759862400000|2025-10-07 18:40:00|849|848|859|858|860|859|849|847|31800
1759862700000|2025-10-07 18:45:00|858|856|857|855|859|857|850|847|32900
1759863000000|2025-10-07 18:50:00|858|856|855|853|861|860|851|849|28300
1759863300000|2025-10-07 18:55:00|854|854|861|860|864|863|854|853|24900
1759863600000|2025-10-07 19:00:00|862|861|871|868|872|871|861|860|67800
1759863900000|2025-10-07 19:05:00|870|869|861|859|871|869|860|858|44000
1759864200000|2025-10-07 19:10:00|862|860|860|858|862|860|855|853|24500
1759864500000|2025-10-07 19:15:00|861|859|862|861|868|867|861|859|14200
1759864800000|2025-10-07 19:20:00|864|862|864|862|868|866|862|860|21100
1759865100000|2025-10-07 19:25:00|863|863|862|861|866|865|861|860|26200
1759865400000|2025-10-07 19:30:00|863|860|861|860|864|863|860|858|28800
1759865700000|2025-10-07 19:35:00|860|859|858|857|862|861|857|856|37900
1759866000000|2025-10-07 19:40:00|859|858|861|860|862|861|858|857|16400
1759866300000|2025-10-07 19:45:00|860|859|859|858|860|860|854|853|25100
1759866600000|2025-10-07 19:50:00|860|859|863|862|863|862|858|857|28200
1759866900000|2025-10-07 19:55:00|864|863|866|864|869|868|862|861|54600
1759930200000|2025-10-08 13:30:00|876|870|920|919|920|919|854|851|125200
1759930500000|2025-10-08 13:35:00|919|917|889|886|919|917|883|880|93200
1759930800000|2025-10-08 13:40:00|888|885|890|888|892|890|880|878|60500
1759931100000|2025-10-08 13:45:00|892|889|868|867|892|889|868|867|77900
1759931400000|2025-10-08 13:50:00|867|866|881|879|882|881|861|860|52100
1759931700000|2025-10-08 13:55:00|882|880|889|888|890|888|876|874|41000
1759932000000|2025-10-08 14:00:00|890|887|897|895|899|898|883|881|55900
1759932300000|2025-10-08 14:05:00|896|896|895|893|898|897|882|880|36100
1759932600000|2025-10-08 14:10:00|894|894|898|897|900|899|892|890|35900
1759932900000|2025-10-08 14:15:00|900|898|890|888|900|898|886|884|51600
1759933200000|2025-10-08 14:20:00|887|886|883|880|890|888|880|879|31800
1759933500000|2025-10-08 14:25:00|882|881|884|883|888|885|882|880|15300
1759933800000|2025-10-08 14:30:00|883|881|885|884|892|891|883|881|28600
1759934100000|2025-10-08 14:35:00|886|885|888|886|888|886|882|881|18500
1759934400000|2025-10-08 14:40:00|887|885|887|885|888|887|882|880|11400
1759934700000|2025-10-08 14:45:00|886|884|877|875|887|884|874|872|36400
1759935000000|2025-10-08 14:50:00|878|876|879|877|879|878|874|872|21100
1759935300000|2025-10-08 14:55:00|878|876|880|879|883|882|874|872|11600
1759935600000|2025-10-08 15:00:00|881|880|879|877|885|883|879|876|9300
1759935900000|2025-10-08 15:05:00|878|875|880|878|882|879|878|875|4500
1759936200000|2025-10-08 15:10:00|881|879|868|865|881|880|865|863|20900
1759936500000|2025-10-08 15:15:00|867|866|870|867|872|870|866|864|12800
1759936800000|2025-10-08 15:20:00|871|868|871|869|876|874|868|867|11200
1759937100000|2025-10-08 15:25:00|870|868|874|872|874|872|868|866|11300
1759937400000|2025-10-08 15:30:00|875|873|872|870|876|874|868|866|5200
1759937700000|2025-10-08 15:35:00|871|869|877|875|879|877|868|867|14300
1759938000000|2025-10-08 15:40:00|878|876|875|874|878|876|873|871|5400
1759938300000|2025-10-08 15:45:00|874|873|877|876|879|878|874|873|11500
1759938600000|2025-10-08 15:50:00|878|877|879|877|880|879|876|874|31100
1759938900000|2025-10-08 15:55:00|878|876|875|873|881|880|874|872|17700
1759939200000|2025-10-08 16:00:00|877|874|885|884|888|887|875|873|25200
1759939500000|2025-10-08 16:05:00|887|885|884|883|890|888|884|883|35700
1759939800000|2025-10-08 16:10:00|883|882|885|884|886|885|881|879|12700
1759940100000|2025-10-08 16:15:00|886|883|883|881|889|887|883|881|32800
1759940400000|2025-10-08 16:20:00|882|880|879|877|883|880|877|875|32600
1759940700000|2025-10-08 16:25:00|880|878|882|881|882|881|879|877|5200
1759941000000|2025-10-08 16:30:00|881|880|880|878|882|881|878|877|14200
1759941300000|2025-10-08 16:35:00|879|877|879|877|880|879|876|875|6900
1759941600000|2025-10-08 16:40:00|880|878|886|885|887|885|880|877|15800
1759941900000|2025-10-08 16:45:00|887|886|886|885|887|886|884|883|7800
1759942200000|2025-10-08 16:50:00|887|886|897|896|897|896|884|882|23200
1759942500000|2025-10-08 16:55:00|898|897|896|894|899|898|895|893|54500
1759942800000|2025-10-08 17:00:00|897|895|900|898|902|901|896|895|34100
1759943100000|2025-10-08 17:05:00|899|897|903|902|904|902|895|894|44300
1759943400000|2025-10-08 17:10:00|904|903|906|905|908|907|904|903|40300
1759943700000|2025-10-08 17:15:00|907|906|916|914|919|918|905|903|44900
1759944000000|2025-10-08 17:20:00|915|913|920|919|920|919|913|911|53400
1759944300000|2025-10-08 17:25:00|921|920|916|915|924|923|910|909|44500
1759944600000|2025-10-08 17:30:00|917|916|913|912|918|916|913|912|9100
1759944900000|2025-10-08 17:35:00|914|911|901|900|915|913|900|899|55700
1759945200000|2025-10-08 17:40:00|899|898|908|906|908|907|898|896|69400
1759945500000|2025-10-08 17:45:00|907|907|906|905|911|909|904|903|26700
1759945800000|2025-10-08 17:50:00|905|903|904|903|907|906|902|901|24200
1759946100000|2025-10-08 17:55:00|903|902|904|903|904|903|900|899|23300
1759946400000|2025-10-08 18:00:00|906|904|905|902|909|907|902|900|35100
1759946700000|2025-10-08 18:05:00|904|903|907|906|910|909|902|901|23300
1759947000000|2025-10-08 18:10:00|906|905|903|902|908|907|903|901|17600
1759947300000|2025-10-08 18:15:00|902|901|897|895|902|901|895|893|27100
1759947600000|2025-10-08 18:20:00|898|896|895|894|898|896|891|890|24600
1759947900000|2025-10-08 18:25:00|894|892|891|890|899|898|890|889|18000
1759948200000|2025-10-08 18:30:00|892|891|895|893|896|895|891|890|6100
1759948500000|2025-10-08 18:35:00|894|894|902|901|904|903|894|893|34100
1759948800000|2025-10-08 18:40:00|901|900|896|895|903|902|896|894|20000
1759949100000|2025-10-08 18:45:00|898|896|889|888|898|896|888|887|24500
1759949400000|2025-10-08 18:50:00|890|889|891|889|892|890|881|880|23200
1759949700000|2025-10-08 18:55:00|890|890|892|890|894|892|890|888|4800
1759950000000|2025-10-08 19:00:00|893|891|900|898|900|899|890|889|11400
1759950300000|2025-10-08 19:05:00|899|897|894|892|900|897|893|892|21600
1759950600000|2025-10-08 19:10:00|895|893|897|896|897|896|894|893|26000
1759950900000|2025-10-08 19:15:00|898|897|902|900|902|901|897|896|32000
1759951200000|2025-10-08 19:20:00|901|901|907|905|908|906|901|900|27700
1759951500000|2025-10-08 19:25:00|908|906|909|908|912|911|907|906|52000
1759951800000|2025-10-08 19:30:00|910|907|911|910|911|910|906|905|28500
1759952100000|2025-10-08 19:35:00|912|911|910|909|915|914|909|908|50600
1759952400000|2025-10-08 19:40:00|909|908|915|914|915|914|908|907|32600
1759952700000|2025-10-08 19:45:00|916|915|916|915|918|917|916|915|33000
1759953000000|2025-10-08 19:50:00|917|916|917|916|918|917|914|912|50700
1759953300000|2025-10-08 19:55:00|918|917|912|909|918|917|912|909|36900
1760016600000|2025-10-09 13:30:00|910|906|940|938|942|940|902|900|201400
1760016900000|2025-10-09 13:35:00|939|937|944|942|952|951|927|925|77000
1760017200000|2025-10-09 13:40:00|943|943|916|915|944|943|912|911|82500
1760017500000|2025-10-09 13:45:00|917|914|920|919|924|922|915|912|41900
1760017800000|2025-10-09 13:50:00|922|920|914|913|927|925|912|910|49200
1760018100000|2025-10-09 13:55:00|913|912|925|923|925|923|909|908|85600
1760018400000|2025-10-09 14:00:00|924|922|928|927|930|929|918|917|33800
1760018700000|2025-10-09 14:05:00|929|928|922|921|933|931|919|918|65900
1760019000000|2025-10-09 14:10:00|923|922|929|928|930|928|922|920|54900
1760019300000|2025-10-09 14:15:00|930|927|929|928|935|934|928|927|48100
1760019600000|2025-10-09 14:20:00|928|927|925|924|932|931|920|919|45800
1760019900000|2025-10-09 14:25:00|924|923|919|918|928|926|918|917|29400
1760020200000|2025-10-09 14:30:00|918|917|921|920|923|922|914|913|30400
1760020500000|2025-10-09 14:35:00|922|919|920|919|922|920|917|915|29800
1760020800000|2025-10-09 14:40:00|921|918|915|914|925|924|915|913|16000
1760021100000|2025-10-09 14:45:00|914|913|922|920|923|922|914|912|34200
1760021400000|2025-10-09 14:50:00|923|921|929|928|932|930|923|921|39100
1760021700000|2025-10-09 14:55:00|930|927|931|930|934|933|926|924|59500
1760022000000|2025-10-09 15:00:00|932|931|925|923|933|932|923|922|45800
1760022300000|2025-10-09 15:05:00|926|924|922|921|927|926|922|921|26600
1760022600000|2025-10-09 15:10:00|923|922|924|923|924|923|917|915|25000
1760022900000|2025-10-09 15:15:00|923|922|924|922|926|925|918|916|13700
1760023200000|2025-10-09 15:20:00|923|921|921|919|924|922|917|916|29300
1760023500000|2025-10-09 15:25:00|920|918|919|918|924|923|917|916|21700
1760023800000|2025-10-09 15:30:00|918|917|918|916|921|920|914|913|28800
1760024100000|2025-10-09 15:35:00|917|917|919|917|919|918|915|913|5100
1760024400000|2025-10-09 15:40:00|918|916|916|914|922|921|913|912|35800
1760024700000|2025-10-09 15:45:00|915|915|920|919|920|919|914|912|6400
1760025000000|2025-10-09 15:50:00|921|920|924|922|925|924|921|920|10200
1760025300000|2025-10-09 15:55:00|923|923|924|923|926|925|923|922|16200
1760025600000|2025-10-09 16:00:00|923|922|923|921|924|923|920|919|20500
1760025900000|2025-10-09 16:05:00|922|922|923|921|923|922|920|919|11600
1760026200000|2025-10-09 16:10:00|922|922|922|920|923|922|919|918|11900
1760026500000|2025-10-09 16:15:00|921|921|920|919|923|922|919|918|16300
1760026800000|2025-10-09 16:20:00|921|918|918|917|921|919|913|912|31500
1760027100000|2025-10-09 16:25:00|919|916|921|920|921|920|915|914|5300
1760027400000|2025-10-09 16:30:00|922|921|920|918|923|922|918|917|17700
1760027700000|2025-10-09 16:35:00|919|919|917|916|922|921|917|915|10400
1760028000000|2025-10-09 16:40:00|916|915|915|914|917|916|909|908|27900
1760028300000|2025-10-09 16:45:00|914|913|918|916|918|917|912|910|29400
1760028600000|2025-10-09 16:50:00|917|917|910|908|918|917|910|908|8600
1760028900000|2025-10-09 16:55:00|909|909|905|903|911|910|904|903|42200
1760029200000|2025-10-09 17:00:00|904|904|907|906|908|906|903|902|35500
1760029500000|2025-10-09 17:05:00|906|905|905|903|909|908|904|902|29300
1760029800000|2025-10-09 17:10:00|906|904|902|901|906|904|901|900|37400
1760030100000|2025-10-09 17:15:00|903|902|909|907|911|910|900|898|36000
1760030400000|2025-10-09 17:20:00|908|908|910|908|915|914|908|907|26600
1760030700000|2025-10-09 17:25:00|909|909|906|904|910|909|902|901|14500
1760031000000|2025-10-09 17:30:00|905|905|906|904|910|908|904|903|1900
1760031300000|2025-10-09 17:35:00|905|903|906|904|908|906|901|899|19400
1760031600000|2025-10-09 17:40:00|907|905|911|909|913|912|906|904|35300
1760031900000|2025-10-09 17:45:00|910|908|910|909|911|910|908|907|8600
1760032200000|2025-10-09 17:50:00|911|910|913|912|915|914|911|909|15400
1760032500000|2025-10-09 17:55:00|914|913|920|918|920|919|912|911|6100
1760032800000|2025-10-09 18:00:00|919|919|919|918|921|920|915|914|23400
1760033100000|2025-10-09 18:05:00|918|917|918|917|921|920|917|916|17000
1760033400000|2025-10-09 18:10:00|919|918|918|916|919|918|916|915|13100
1760033700000|2025-10-09 18:15:00|917|917|926|925|926|925|917|916|22000
1760034000000|2025-10-09 18:20:00|925|924|924|922|926|925|922|921|24700
1760034300000|2025-10-09 18:25:00|923|923|923|921|925|924|922|921|7700
1760034600000|2025-10-09 18:30:00|922|922|917|916|924|922|916|915|44300
1760034900000|2025-10-09 18:35:00|918|915|915|913|918|916|914|913|22400
1760035200000|2025-10-09 18:40:00|914|914|915|914|917|915|910|909|26000
1760035500000|2025-10-09 18:45:00|916|915|925|924|926|925|915|914|42700
1760035800000|2025-10-09 18:50:00|924|923|922|920|924|923|920|918|10300
1760036100000|2025-10-09 18:55:00|921|921|922|921|924|923|920|919|13200
1760036400000|2025-10-09 19:00:00|921|920|926|925|927|925|921|920|22800
1760036700000|2025-10-09 19:05:00|927|926|924|923|928|926|923|922|26000
1760037000000|2025-10-09 19:10:00|925|924|924|923|926|925|923|922|10000
1760037300000|2025-10-09 19:15:00|925|924|946|945|946|945|923|922|83000
1760037600000|2025-10-09 19:20:00|947|946|954|953|954|953|947|946|72800
1760037900000|2025-10-09 19:25:00|955|952|952|951|955|952|951|949|47900
1760038200000|2025-10-09 19:30:00|951|950|948|947|952|951|948|947|47700
1760038500000|2025-10-09 19:35:00|949|948|961|960|963|961|948|947|51600
1760038800000|2025-10-09 19:40:00|960|959|968|967|970|969|960|959|51800
1760039100000|2025-10-09 19:45:00|969|968|967|966|970|969|962|961|53500
1760039400000|2025-10-09 19:50:00|965|965|975|974|976|975|964|963|41500
1760039700000|2025-10-09 19:55:00|973|972|979|975|979|978|971|970|64600
1760103000000|2025-10-10 13:30:00|1012|1011|1074|1070|1075|1072|1000|997|211600
1760103300000|2025-10-10 13:35:00|1073|1071|1080|1077|1092|1088|1054|1050|141400
1760103600000|2025-10-10 13:40:00|1079|1075|1071|1070|1080|1076|1057|1055|116600
1760103900000|2025-10-10 13:45:00|1072|1069|1064|1061|1075|1073|1062|1060|86800
1760104200000|2025-10-10 13:50:00|1063|1060|1073|1071|1073|1072|1060|1058|70800
1760104500000|2025-10-10 13:55:00|1075|1072|1093|1089|1097|1094|1072|1070|141300
1760104800000|2025-10-10 14:00:00|1094|1090|1069|1066|1094|1092|1064|1058|111600
1760105100000|2025-10-10 14:05:00|1068|1067|1057|1054|1069|1067|1045|1042|72400
1760105400000|2025-10-10 14:10:00|1058|1055|1039|1037|1058|1055|1036|1033|68800
1760105700000|2025-10-10 14:15:00|1040|1038|1033|1030|1040|1038|1025|1023|64300
1760106000000|2025-10-10 14:20:00|1030|1031|1024|1022|1033|1032|1020|1018|55400
1760106300000|2025-10-10 14:25:00|1023|1021|1028|1026|1033|1030|1020|1019|34200
1760106600000|2025-10-10 14:30:00|1027|1025|1034|1033|1042|1040|1026|1025|110500
1760106900000|2025-10-10 14:35:00|1036|1034|1042|1040|1048|1046|1034|1032|48200
1760107200000|2025-10-10 14:40:00|1041|1041|1025|1022|1043|1041|1024|1022|42900
1760107500000|2025-10-10 14:45:00|1024|1021|1028|1026|1032|1030|1023|1021|29100
1760107800000|2025-10-10 14:50:00|1029|1027|1035|1032|1035|1033|1025|1023|19500
1760108100000|2025-10-10 14:55:00|1036|1033|1007|1002|1043|1042|1002|1000|75200
1760108400000|2025-10-10 15:00:00|1008|1003|996|994|1009|1006|989|988|129300
1760108700000|2025-10-10 15:05:00|995|993|998|995|1023|1018|993|991|68600
1760109000000|2025-10-10 15:10:00|1000|994|1021|1018|1024|1022|997|994|47200
1760109300000|2025-10-10 15:15:00|1020|1019|1006|1003|1024|1022|1000|998|34800
1760109600000|2025-10-10 15:20:00|1007|1004|988|985|1011|1008|985|981|87300
1760109900000|2025-10-10 15:25:00|992|986|988|985|1003|1000|985|983|24000
1760110200000|2025-10-10 15:30:00|987|983|960|957|987|983|952|950|64800
1760110500000|2025-10-10 15:35:00|961|953|963|960|973|969|958|953|58600
1760110800000|2025-10-10 15:40:00|961|958|994|989|994|990|953|950|50500
1760111100000|2025-10-10 15:45:00|993|988|1001|999|1001|999|992|988|25000
1760111400000|2025-10-10 15:50:00|1003|998|1015|1013|1017|1014|1002|998|47900
1760111700000|2025-10-10 15:55:00|1014|1012|1004|1001|1014|1014|998|997|28200
1760112000000|2025-10-10 16:00:00|1003|1000|997|995|1005|1002|996|995|50300
1760112300000|2025-10-10 16:05:00|1000|996|1005|1003|1006|1004|996|995|39000
1760112600000|2025-10-10 16:10:00|1004|1001|1002|1000|1009|1007|1000|998|26000
1760112900000|2025-10-10 16:15:00|1003|1001|991|989|1005|1003|986|984|30700
1760113200000|2025-10-10 16:20:00|990|990|999|998|1001|1000|987|985|15600
1760113500000|2025-10-10 16:25:00|998|997|996|994|1005|1003|995|993|20600
1760113800000|2025-10-10 16:30:00|997|992|990|989|1000|999|989|986|33700
1760114100000|2025-10-10 16:35:00|989|988|989|987|992|990|987|985|10400
1760114400000|2025-10-10 16:40:00|988|986|985|983|989|988|982|980|14700
1760114700000|2025-10-10 16:45:00|984|982|978|977|987|984|978|975|19700
1760115000000|2025-10-10 16:50:00|979|976|974|972|979|976|971|970|19400
1760115300000|2025-10-10 16:55:00|975|973|967|964|975|973|965|964|25100
1760115600000|2025-10-10 17:00:00|966|965|959|956|971|970|958|956|32600
1760115900000|2025-10-10 17:05:00|960|957|955|953|960|958|954|952|53800
1760116200000|2025-10-10 17:10:00|956|954|960|958|967|966|953|952|66600
1760116500000|2025-10-10 17:15:00|961|957|959|957|965|963|956|954|19900
1760116800000|2025-10-10 17:20:00|960|958|962|960|966|964|955|953|34600
1760117100000|2025-10-10 17:25:00|961|958|963|961|964|963|959|957|15900
1760117400000|2025-10-10 17:30:00|964|962|967|965|969|967|963|961|20400
1760117700000|2025-10-10 17:35:00|966|966|963|961|971|970|962|960|17700
1760118000000|2025-10-10 17:40:00|962|960|960|959|965|963|960|959|20400
1760118300000|2025-10-10 17:45:00|959|958|956|955|960|959|950|949|14400
1760118600000|2025-10-10 17:50:00|955|954|950|949|956|954|950|949|21400
1760118900000|2025-10-10 17:55:00|951|950|953|952|958|956|951|949|26900
1760119200000|2025-10-10 18:00:00|955|953|956|955|959|958|953|951|29200
1760119500000|2025-10-10 18:05:00|957|956|954|952|958|957|950|948|20400
1760119800000|2025-10-10 18:10:00|955|953|962|960|963|961|953|950|25000
1760120100000|2025-10-10 18:15:00|961|961|960|958|966|965|958|957|15300
1760120400000|2025-10-10 18:20:00|962|959|967|966|969|968|960|957|13900
1760120700000|2025-10-10 18:25:00|968|967|955|952|968|967|950|949|16900
1760121000000|2025-10-10 18:30:00|954|953|953|952|959|956|951|950|8500
1760121300000|2025-10-10 18:35:00|954|951|956|954|957|955|952|950|10200
1760121600000|2025-10-10 18:40:00|957|955|953|952|959|957|953|951|9600
1760121900000|2025-10-10 18:45:00|954|953|956|954|959|958|953|952|13200
1760122200000|2025-10-10 18:50:00|955|955|950|949|958|955|950|949|18200
1760122500000|2025-10-10 18:55:00|951|950|956|955|959|958|951|950|17200
1760122800000|2025-10-10 19:00:00|957|954|956|954|962|961|952|950|17300
1760123100000|2025-10-10 19:05:00|955|953|947|946|956|953|947|946|30000
1760123400000|2025-10-10 19:10:00|948|947|943|941|950|948|941|940|22500
1760123700000|2025-10-10 19:15:00|942|940|943|942|945|944|941|940|15100
1760124000000|2025-10-10 19:20:00|942|940|939|937|943|942|931|930|48700
1760124300000|2025-10-10 19:25:00|940|938|934|933|945|944|934|932|21600
1760124600000|2025-10-10 19:30:00|935|934|928|927|937|935|928|927|28000
1760124900000|2025-10-10 19:35:00|929|926|924|922|929|926|920|918|58600
1760125200000|2025-10-10 19:40:00|925|923|943|941|943|942|924|922|38700
1760125500000|2025-10-10 19:45:00|944|942|941|940|945|943|938|937|20600
1760125800000|2025-10-10 19:50:00|940|939|933|932|940|939|933|931|45000
1760126100000|2025-10-10 19:55:00|932|931|926|925|934|933|926|925|44800
1760448600000|2025-10-14 13:30:00|898|873|872|871|900|898|871|869|73600
1760448900000|2025-10-14 13:35:00|871|870|873|870|875|872|853|850|94700
1760449200000|2025-10-14 13:40:00|872|871|885|882|890|887|872|870|70100
1760449500000|2025-10-14 13:45:00|884|883|903|901|905|904|882|879|56900
1760449800000|2025-10-14 13:50:00|904|900|916|914|919|917|901|899|64000
1760450100000|2025-10-14 13:55:00|915|913|920|917|926|925|914|912|62300
1760450400000|2025-10-14 14:00:00|919|916|916|914|924|922|908|906|28900
1760450700000|2025-10-14 14:05:00|917|913|912|910|919|916|906|903|21400
1760451000000|2025-10-14 14:10:00|913|911|926|925|928|927|909|908|52500
1760451300000|2025-10-14 14:15:00|927|926|930|929|935|934|925|924|47500
1760451600000|2025-10-14 14:20:00|929|928|924|923|932|931|923|922|37900
1760451900000|2025-10-14 14:25:00|925|922|930|928|933|932|923|921|41800
1760452200000|2025-10-14 14:30:00|929|929|918|915|931|929|915|914|57200
1760452500000|2025-10-14 14:35:00|917|916|920|918|923|921|913|911|30200
1760452800000|2025-10-14 14:40:00|921|919|913|911|922|920|910|909|35900
1760453100000|2025-10-14 14:45:00|912|912|909|907|916|915|904|901|28000
1760453400000|2025-10-14 14:50:00|908|908|906|905|913|911|902|901|26000
1760453700000|2025-10-14 14:55:00|907|906|910|908|911|910|901|900|30700
1760454000000|2025-10-14 15:00:00|909|909|915|913|915|913|908|905|19900
1760454300000|2025-10-14 15:05:00|916|914|911|909|918|917|910|908|16100
1760454600000|2025-10-14 15:10:00|910|910|905|904|911|910|904|902|24700
1760454900000|2025-10-14 15:15:00|906|905|907|905|910|909|903|902|19000
1760455200000|2025-10-14 15:20:00|906|904|909|908|909|908|903|902|18400
1760455500000|2025-10-14 15:25:00|910|909|910|908|914|912|907|905|14700
1760455800000|2025-10-14 15:30:00|911|909|915|913|916|914|910|908|13000
1760456100000|2025-10-14 15:35:00|914|912|911|909|920|918|909|907|19600
1760456400000|2025-10-14 15:40:00|910|908|928|926|928|927|910|908|30300
1760456700000|2025-10-14 15:45:00|927|927|940|939|942|940|927|926|59600
1760457000000|2025-10-14 15:50:00|941|940|950|948|953|951|939|938|35100
1760457300000|2025-10-14 15:55:00|949|947|954|953|954|953|946|943|33700
1760457600000|2025-10-14 16:00:00|955|952|950|949|957|956|949|947|35200
1760457900000|2025-10-14 16:05:00|952|950|949|948|954|953|945|944|13000
1760458200000|2025-10-14 16:10:00|950|949|958|956|961|960|949|948|22000
1760458500000|2025-10-14 16:15:00|957|957|960|959|962|961|956|955|51600
1760458800000|2025-10-14 16:20:00|959|958|962|960|968|966|959|958|27700
1760459100000|2025-10-14 16:25:00|961|959|963|962|965|964|960|959|9700
1760459400000|2025-10-14 16:30:00|964|963|966|965|966|965|963|962|24900
1760459700000|2025-10-14 16:35:00|965|964|965|964|968|966|962|961|35600
1760460000000|2025-10-14 16:40:00|966|965|970|969|971|970|964|962|27300
1760460300000|2025-10-14 16:45:00|971|970|976|975|976|975|970|969|48000
1760460600000|2025-10-14 16:50:00|975|973|971|970|977|976|971|970|8900
1760460900000|2025-10-14 16:55:00|970|969|963|962|975|974|963|962|23700
1760461200000|2025-10-14 17:00:00|962|961|961|959|962|961|952|951|34600
1760461500000|2025-10-14 17:05:00|960|960|966|965|967|965|960|959|11000
1760461800000|2025-10-14 17:10:00|967|964|969|968|973|972|966|964|21700
1760462100000|2025-10-14 17:15:00|970|969|972|970|974|973|967|965|21200
1760462400000|2025-10-14 17:20:00|973|971|975|973|977|975|970|969|21900
1760462700000|2025-10-14 17:25:00|974|972|979|978|980|978|973|971|13500
1760463000000|2025-10-14 17:30:00|980|977|977|975|985|984|974|973|16300
1760463300000|2025-10-14 17:35:00|976|976|978|977|979|977|975|973|21200
1760463600000|2025-10-14 17:40:00|979|978|979|978|980|978|977|975|2100
1760463900000|2025-10-14 17:45:00|978|976|980|979|982|980|976|975|10300
1760464200000|2025-10-14 17:50:00|981|980|979|978|985|984|978|977|30900
1760464500000|2025-10-14 17:55:00|980|979|978|976|980|979|975|974|23000
1760464800000|2025-10-14 18:00:00|979|977|979|977|980|979|975|974|13300
1760465100000|2025-10-14 18:05:00|978|976|979|977|982|981|976|975|22300
1760465400000|2025-10-14 18:10:00|980|978|979|978|981|980|978|977|26800
1760465700000|2025-10-14 18:15:00|980|979|984|982|987|986|980|978|19500
1760466000000|2025-10-14 18:20:00|985|983|989|988|989|988|982|981|17300
1760466300000|2025-10-14 18:25:00|988|987|984|982|988|987|982|980|30300
1760466600000|2025-10-14 18:30:00|983|983|979|977|984|983|978|977|18200
1760466900000|2025-10-14 18:35:00|978|978|976|975|981|979|976|974|32500
1760467200000|2025-10-14 18:40:00|975|974|980|979|983|982|973|972|24600
1760467500000|2025-10-14 18:45:00|981|980|988|987|991|989|980|978|23000
1760467800000|2025-10-14 18:50:00|987|986|985|983|989|988|980|979|14300
1760468100000|2025-10-14 18:55:00|984|981|983|981|985|983|980|978|8300
1760468400000|2025-10-14 19:00:00|984|982|985|983|987|986|980|978|27700
1760468700000|2025-10-14 19:05:00|984|984|987|986|990|989|984|983|29200
1760469000000|2025-10-14 19:10:00|988|987|987|985|990|989|985|983|46700
1760469300000|2025-10-14 19:15:00|986|986|994|992|995|993|986|985|36100
1760469600000|2025-10-14 19:20:00|995|993|998|997|1000|999|994|993|37600
1760469900000|2025-10-14 19:25:00|997|996|995|994|999|997|995|993|16600
1760470200000|2025-10-14 19:30:00|996|995|995|994|998|996|991|990|23000
1760470500000|2025-10-14 19:35:00|994|993|972|970|995|994|966|965|67700
1760470800000|2025-10-14 19:40:00|971|969|971|969|975|974|966|965|30600
1760471100000|2025-10-14 19:45:00|972|970|974|973|978|976|967|966|26300
1760471400000|2025-10-14 19:50:00|975|972|972|970|975|973|968|966|25000
1760471700000|2025-10-14 19:55:00|971|969|971|969|971|970|967|966|28300
1760535000000|2025-10-15 13:30:00|990|985|975|973|990|987|974|973|74200
1760535300000|2025-10-15 13:35:00|974|974|977|975|995|993|972|971|27900
1760535600000|2025-10-15 13:40:00|978|976|958|955|979|976|954|953|53200
1760535900000|2025-10-15 13:45:00|957|956|948|947|965|962|946|945|47600
1760536200000|2025-10-15 13:50:00|949|946|941|939|952|951|939|937|52700
1760536500000|2025-10-15 13:55:00|943|940|938|935|945|943|933|932|21000
1760536800000|2025-10-15 14:00:00|937|936|952|949|952|951|935|933|78200
1760537100000|2025-10-15 14:05:00|951|950|948|946|952|951|946|945|28400
1760537400000|2025-10-15 14:10:00|947|945|956|955|959|957|947|945|27500
1760537700000|2025-10-15 14:15:00|957|956|966|964|970|968|957|956|37700
1760538000000|2025-10-15 14:20:00|965|963|965|963|969|968|963|960|18700
1760538300000|2025-10-15 14:25:00|964|962|963|961|964|963|958|956|28000
1760538600000|2025-10-15 14:30:00|962|962|958|957|965|964|957|956|13800
1760538900000|2025-10-15 14:35:00|961|956|964|963|970|968|958|956|29500
1760539200000|2025-10-15 14:40:00|963|962|959|958|964|962|954|953|15400
1760539500000|2025-10-15 14:45:00|961|959|960|959|964|962|957|956|25000
1760539800000|2025-10-15 14:50:00|961|960|957|955|965|963|956|955|28200
1760540100000|2025-10-15 14:55:00|956|956|956|954|960|959|952|951|31400
1760540400000|2025-10-15 15:00:00|957|955|954|952|957|955|948|947|29700
1760540700000|2025-10-15 15:05:00|953|951|953|951|958|956|951|949|16000
1760541000000|2025-10-15 15:10:00|952|949|943|941|952|949|939|938|20500
1760541300000|2025-10-15 15:15:00|942|939|937|935|943|942|935|933|33700
1760541600000|2025-10-15 15:20:00|936|934|944|943|944|943|935|934|30400
1760541900000|2025-10-15 15:25:00|943|942|935|934|953|952|935|933|33200
1760542200000|2025-10-15 15:30:00|934|933|924|923|936|935|923|922|28700
1760542500000|2025-10-15 15:35:00|925|922|921|920|925|924|919|917|42800
1760542800000|2025-10-15 15:40:00|920|919|906|904|923|921|903|901|44300
1760543100000|2025-10-15 15:45:00|907|905|903|901|909|907|897|896|55600
1760543400000|2025-10-15 15:50:00|901|900|901|899|901|900|891|890|54700
1760543700000|2025-10-15 15:55:00|902|900|912|911|913|912|902|899|22700
1760544000000|2025-10-15 16:00:00|911|910|912|910|914|913|907|906|15400
1760544300000|2025-10-15 16:05:00|911|908|915|913|917|916|905|904|26500
1760544600000|2025-10-15 16:10:00|914|914|910|908|914|914|909|908|43800
1760544900000|2025-10-15 16:15:00|909|907|902|901|909|907|900|899|22300
1760545200000|2025-10-15 16:20:00|901|900|901|899|905|903|898|897|12600
1760545500000|2025-10-15 16:25:00|902|900|901|900|905|903|900|899|6200
1760545800000|2025-10-15 16:30:00|900|899|906|905|906|905|896|895|22700
1760546100000|2025-10-15 16:35:00|905|903|910|908|914|913|905|903|34300
1760546400000|2025-10-15 16:40:00|909|909|912|911|913|912|906|905|6400
1760546700000|2025-10-15 16:45:00|911|910|915|914|917|916|908|907|20800
1760547000000|2025-10-15 16:50:00|914|912|919|917|922|921|913|911|27000
1760547300000|2025-10-15 16:55:00|918|916|918|916|921|919|914|912|14400
1760547600000|2025-10-15 17:00:00|917|917|912|911|918|917|909|908|21600
1760547900000|2025-10-15 17:05:00|913|910|908|907|913|910|906|905|18000
1760548200000|2025-10-15 17:10:00|909|908|906|904|912|911|904|903|32800
1760548500000|2025-10-15 17:15:00|905|903|913|911|914|912|901|900|27500
1760548800000|2025-10-15 17:20:00|912|910|915|914|921|919|911|909|23400
1760549100000|2025-10-15 17:25:00|916|915|918|917|919|917|914|913|4900
1760549400000|2025-10-15 17:30:00|917|916|916|914|920|919|912|911|17800
1760549700000|2025-10-15 17:35:00|917|915|919|918|920|919|915|913|8600
1760550000000|2025-10-15 17:40:00|918|917|920|919|921|919|917|916|8600
1760550300000|2025-10-15 17:45:00|921|920|927|926|928|926|920|919|16100
1760550600000|2025-10-15 17:50:00|928|927|938|937|939|938|928|926|6400
1760550900000|2025-10-15 17:55:00|939|938|945|943|945|944|936|935|22400
1760551200000|2025-10-15 18:00:00|944|944|940|938|947|946|937|936|15600
1760551500000|2025-10-15 18:05:00|939|939|945|944|947|946|939|937|28300
1760551800000|2025-10-15 18:10:00|944|943|944|942|946|944|941|940|27400
1760552100000|2025-10-15 18:15:00|943|943|941|940|947|946|937|936|18000
1760552400000|2025-10-15 18:20:00|940|939|942|941|948|947|940|939|22800
1760552700000|2025-10-15 18:25:00|943|942|937|935|944|943|935|934|11500
1760553000000|2025-10-15 18:30:00|936|934|938|937|941|939|936|934|6400
1760553300000|2025-10-15 18:35:00|939|936|939|937|940|939|937|935|6700
1760553600000|2025-10-15 18:40:00|940|938|939|938|940|939|937|936|2500
1760553900000|2025-10-15 18:45:00|940|937|941|940|941|940|938|937|3200
1760554200000|2025-10-15 18:50:00|940|939|946|945|946|945|939|938|3400
1760554500000|2025-10-15 18:55:00|945|944|951|949|953|952|944|943|25900
1760554800000|2025-10-15 19:00:00|950|950|952|950|954|953|950|949|26300
1760555100000|2025-10-15 19:05:00|951|951|948|946|952|951|945|944|14700
1760555400000|2025-10-15 19:10:00|947|945|947|946|949|948|945|944|14000
1760555700000|2025-10-15 19:15:00|948|947|950|948|950|949|947|946|10700
1760556000000|2025-10-15 19:20:00|951|949|953|951|954|953|950|948|7600
1760556300000|2025-10-15 19:25:00|954|952|955|954|958|956|953|952|8000
1760556600000|2025-10-15 19:30:00|954|953|958|957|960|959|954|953|32200
1760556900000|2025-10-15 19:35:00|959|958|954|952|959|958|952|951|22300
1760557200000|2025-10-15 19:40:00|953|953|955|954|955|954|950|949|19800
1760557500000|2025-10-15 19:45:00|954|953|950|949|955|954|950|949|14600
1760557800000|2025-10-15 19:50:00|949|948|949|948|951|950|944|943|20800
1760558100000|2025-10-15 19:55:00|950|949|955|953|955|954|948|947|39300
1760621400000|2025-10-16 13:30:00|944|942|920|917|947|943|917|913|52200
1760621700000|2025-10-16 13:35:00|922|919|888|887|924|922|888|887|48600
1760622000000|2025-10-16 13:40:00|889|888|876|873|891|890|873|871|44600
1760622300000|2025-10-16 13:45:00|877|874|878|875|886|884|877|874|46000
1760622600000|2025-10-16 13:50:00|879|876|869|866|879|876|868|866|44300
1760622900000|2025-10-16 13:55:00|871|867|857|855|871|869|850|848|100200
1760623200000|2025-10-16 14:00:00|858|856|862|861|865|863|851|848|36500
1760623500000|2025-10-16 14:05:00|864|862|864|862|870|868|862|860|29800
1760623800000|2025-10-16 14:10:00|865|861|866|864|869|868|862|860|23000
1760624100000|2025-10-16 14:15:00|867|863|884|882|885|884|865|863|30400
1760624400000|2025-10-16 14:20:00|883|881|883|882|887|885|877|875|30300
1760624700000|2025-10-16 14:25:00|884|883|884|883|885|884|875|874|24400
1760625000000|2025-10-16 14:30:00|885|884|886|884|888|887|883|882|36500
1760625300000|2025-10-16 14:35:00|887|885|890|888|890|889|886|884|21500
1760625600000|2025-10-16 14:40:00|891|889|897|896|898|897|890|889|35000
1760625900000|2025-10-16 14:45:00|898|894|898|896|901|900|893|892|16900
1760626200000|2025-10-16 14:50:00|897|895|893|892|897|895|889|887|29900
1760626500000|2025-10-16 14:55:00|892|891|882|881|895|893|882|880|16900
1760626800000|2025-10-16 15:00:00|883|882|883|882|886|885|880|879|31900
1760627100000|2025-10-16 15:05:00|884|883|886|885|886|885|876|874|15800
1760627400000|2025-10-16 15:10:00|887|886|887|886|891|889|883|882|9000
1760627700000|2025-10-16 15:15:00|886|885|881|879|887|886|879|878|7300
1760628000000|2025-10-16 15:20:00|882|880|880|879|882|881|877|876|19900
1760628300000|2025-10-16 15:25:00|879|878|874|872|879|878|872|871|18000
1760628600000|2025-10-16 15:30:00|873|871|874|873|875|874|872|871|20400
1760628900000|2025-10-16 15:35:00|875|874|864|862|875|874|863|861|24700
1760629200000|2025-10-16 15:40:00|863|861|856|855|864|862|856|855|51800
1760629500000|2025-10-16 15:45:00|855|854|850|848|855|854|848|847|37600
1760629800000|2025-10-16 15:50:00|851|849|855|854|859|857|851|849|24400
1760630100000|2025-10-16 15:55:00|854|853|847|845|855|854|845|843|30300
1760630400000|2025-10-16 16:00:00|846|844|844|842|850|848|842|841|11400
1760630700000|2025-10-16 16:05:00|845|843|846|845|852|850|843|841|24800
1760631000000|2025-10-16 16:10:00|845|844|850|849|853|851|845|844|24400
1760631300000|2025-10-16 16:15:00|849|848|844|842|854|852|843|842|12500
1760631600000|2025-10-16 16:20:00|845|843|852|850|852|851|842|841|11400
1760631900000|2025-10-16 16:25:00|851|851|851|850|853|852|847|846|9100
1760632200000|2025-10-16 16:30:00|852|849|844|842|852|849|843|842|19200
1760632500000|2025-10-16 16:35:00|845|843|851|849|853|851|845|843|7300
1760632800000|2025-10-16 16:40:00|850|848|864|863|865|864|847|846|12800
1760633100000|2025-10-16 16:45:00|863|862|861|860|864|862|857|855|18300
1760633400000|2025-10-16 16:50:00|862|859|866|865|866|865|859|858|22000
1760633700000|2025-10-16 16:55:00|867|866|875|874|877|875|867|866|34400
1760634000000|2025-10-16 17:00:00|876|873|866|865|878|877|864|863|15700
1760634300000|2025-10-16 17:05:00|865|864|874|872|876|875|863|861|26000
1760634600000|2025-10-16 17:10:00|873|871|875|873|881|880|872|871|11600
1760634900000|2025-10-16 17:15:00|874|874|874|873|878|876|872|871|16100
1760635200000|2025-10-16 17:20:00|873|872|870|868|874|873|866|864|7000
1760635500000|2025-10-16 17:25:00|869|869|874|873|877|875|869|867|14900
1760635800000|2025-10-16 17:30:00|875|874|873|871|876|875|871|869|6400
1760636100000|2025-10-16 17:35:00|872|870|867|865|873|871|867|865|14300
1760636400000|2025-10-16 17:40:00|866|863|861|859|866|864|858|856|29300
1760636700000|2025-10-16 17:45:00|860|857|857|856|863|862|856|855|11000
1760637000000|2025-10-16 17:50:00|858|857|855|854|859|858|853|851|17000
1760637300000|2025-10-16 17:55:00|856|855|857|855|858|857|855|853|11100
1760637600000|2025-10-16 18:00:00|856|856|852|851|859|858|852|851|7700
1760637900000|2025-10-16 18:05:00|853|850|851|850|855|854|851|850|3500
1760638200000|2025-10-16 18:10:00|852|851|851|849|853|852|846|845|11400
1760638500000|2025-10-16 18:15:00|850|848|850|848|856|854|848|847|17800
1760638800000|2025-10-16 18:20:00|848|849|852|851|854|852|847|845|14600
1760639100000|2025-10-16 18:25:00|851|850|845|843|852|850|844|843|20200
1760639400000|2025-10-16 18:30:00|846|844|836|835|846|845|835|834|35200
1760639700000|2025-10-16 18:35:00|837|834|838|837|842|841|835|834|27200
1760640000000|2025-10-16 18:40:00|839|838|846|845|848|847|838|836|14200
1760640300000|2025-10-16 18:45:00|847|846|840|839|849|848|840|839|9300
1760640600000|2025-10-16 18:50:00|841|840|846|845|847|845|838|836|29900
1760640900000|2025-10-16 18:55:00|847|846|847|845|848|846|844|842|14300
1760641200000|2025-10-16 19:00:00|846|846|845|844|850|849|842|841|23700
1760641500000|2025-10-16 19:05:00|846|845|847|846|850|848|844|843|12500
1760641800000|2025-10-16 19:10:00|846|845|842|841|849|848|842|840|15500
1760642100000|2025-10-16 19:15:00|843|842|837|836|843|842|837|836|12300
1760642400000|2025-10-16 19:20:00|836|835|833|831|837|835|830|829|21100
1760642700000|2025-10-16 19:25:00|834|832|829|828|834|833|828|826|14300
1760643000000|2025-10-16 19:30:00|830|829|827|826|831|830|826|825|15400
1760643300000|2025-10-16 19:35:00|828|827|826|825|830|829|825|824|18700
1760643600000|2025-10-16 19:40:00|827|826|828|827|832|830|827|826|48100
1760643900000|2025-10-16 19:45:00|829|828|827|826|829|828|824|822|60500
1760644200000|2025-10-16 19:50:00|826|825|824|823|826|825|823|822|31000
1760644500000|2025-10-16 19:55:00|823|822|820|819|824|823|818|817|50500
1760707800000|2025-10-17 13:30:00|700|699|787|784|790|787|700|698|123800
1760708100000|2025-10-17 13:35:00|786|783|771|768|794|792|769|766|127100
1760708400000|2025-10-17 13:40:00|770|766|761|759|774|771|754|751|85900
1760708700000|2025-10-17 13:45:00|759|758|784|782|790|789|757|754|60200
1760709000000|2025-10-17 13:50:00|786|783|807|805|807|805|786|783|53100
1760709300000|2025-10-17 13:55:00|808|804|806|804|808|807|800|798|29900
1760709600000|2025-10-17 14:00:00|805|802|801|799|808|806|795|792|44900
1760709900000|2025-10-17 14:05:00|800|800|790|789|801|800|788|787|20400
1760710200000|2025-10-17 14:10:00|791|788|794|792|797|795|790|787|30200
1760710500000|2025-10-17 14:15:00|795|793|787|785|798|796|786|783|21800
1760710800000|2025-10-17 14:20:00|786|783|786|784|788|787|779|778|61300
1760711100000|2025-10-17 14:25:00|787|785|783|781|788|787|782|780|19500
1760711400000|2025-10-17 14:30:00|781|782|777|776|786|785|777|776|23000
1760711700000|2025-10-17 14:35:00|776|775|771|770|776|775|768|766|37000
1760712000000|2025-10-17 14:40:00|772|771|783|781|785|784|765|763|26900
1760712300000|2025-10-17 14:45:00|782|782|794|793|796|794|782|780|37000
1760712600000|2025-10-17 14:50:00|795|792|796|794|800|798|789|787|37200
1760712900000|2025-10-17 14:55:00|797|795|790|788|797|795|784|783|35900
1760713200000|2025-10-17 15:00:00|789|787|796|794|798|797|786|785|13500
1760713500000|2025-10-17 15:05:00|797|795|794|793|798|797|793|792|23000
1760713800000|2025-10-17 15:10:00|795|794|790|789|797|796|790|789|19400
1760714100000|2025-10-17 15:15:00|789|788|785|783|792|791|785|783|19900
1760714400000|2025-10-17 15:20:00|786|784|784|783|789|787|781|780|17300
1760714700000|2025-10-17 15:25:00|783|782|787|786|790|788|782|780|7800
1760715000000|2025-10-17 15:30:00|788|787|789|787|793|791|787|785|12100
1760715300000|2025-10-17 15:35:00|788|788|791|790|793|791|783|781|18100
1760715600000|2025-10-17 15:40:00|792|791|798|796|801|799|792|791|33100
1760715900000|2025-10-17 15:45:00|799|797|796|795|802|801|794|793|18400
1760716200000|2025-10-17 15:50:00|797|794|797|796|800|799|792|790|17600
1760716500000|2025-10-17 15:55:00|796|795|802|801|804|803|795|794|9100
1760716800000|2025-10-17 16:00:00|801|800|812|811|814|812|801|800|8500
1760717100000|2025-10-17 16:05:00|813|812|816|814|818|817|812|810|28200
1760717400000|2025-10-17 16:10:00|815|812|812|811|815|814|810|808|16400
1760717700000|2025-10-17 16:15:00|811|810|804|803|812|811|804|803|18000
1760718000000|2025-10-17 16:20:00|805|802|809|808|810|809|804|802|16100
1760718300000|2025-10-17 16:25:00|808|807|810|809|810|809|806|804|29000
1760718600000|2025-10-17 16:30:00|811|810|807|806|814|812|807|806|15900
1760718900000|2025-10-17 16:35:00|808|805|805|804|811|810|805|803|23400
1760719200000|2025-10-17 16:40:00|806|803|799|798|806|804|797|795|22300
1760719500000|2025-10-17 16:45:00|798|797|807|805|809|807|795|793|16200
1760719800000|2025-10-17 16:50:00|808|806|800|799|808|806|798|796|7800
1760720100000|2025-10-17 16:55:00|799|798|801|800|803|802|796|795|15200
1760720400000|2025-10-17 17:00:00|802|799|798|796|807|805|797|796|8600
1760720700000|2025-10-17 17:05:00|797|797|801|799|802|801|796|795|8000
1760721000000|2025-10-17 17:10:00|800|800|802|800|805|804|795|793|16100
1760721300000|2025-10-17 17:15:00|803|801|795|793|803|802|794|792|7800
1760721600000|2025-10-17 17:20:00|796|794|794|793|799|798|793|792|5900
1760721900000|2025-10-17 17:25:00|793|792|795|794|795|794|791|790|10400
1760722200000|2025-10-17 17:30:00|796|793|799|797|799|798|794|792|12300
1760722500000|2025-10-17 17:35:00|800|798|795|794|802|800|795|794|20500
1760722800000|2025-10-17 17:40:00|794|793|793|792|795|793|790|788|14400
1760723100000|2025-10-17 17:45:00|792|791|792|790|792|791|787|785|16400
1760723400000|2025-10-17 17:50:00|791|791|795|793|798|796|790|789|19800
1760723700000|2025-10-17 17:55:00|796|794|793|792|796|794|791|789|4000
1760724000000|2025-10-17 18:00:00|795|793|799|798|800|798|795|793|21600
1760724300000|2025-10-17 18:05:00|798|797|803|801|803|802|798|796|16000
1760724600000|2025-10-17 18:10:00|802|800|797|795|803|802|794|792|9400
1760724900000|2025-10-17 18:15:00|796|796|800|799|801|800|795|793|18400
1760725200000|2025-10-17 18:20:00|801|800|799|798|803|802|799|798|17000
1760725500000|2025-10-17 18:25:00|798|797|796|795|799|797|796|795|7300
1760725800000|2025-10-17 18:30:00|797|796|793|792|798|797|791|790|8100
1760726100000|2025-10-17 18:35:00|795|793|794|792|798|797|793|791|7600
1760726400000|2025-10-17 18:40:00|793|791|789|787|796|795|786|785|8200
1760726700000|2025-10-17 18:45:00|790|788|788|787|792|791|786|784|2800
1760727000000|2025-10-17 18:50:00|789|788|787|785|791|789|787|785|3400
1760727300000|2025-10-17 18:55:00|786|786|793|792|793|792|786|785|12900
1760727600000|2025-10-17 19:00:00|794|793|793|791|795|793|790|789|10700
1760727900000|2025-10-17 19:05:00|794|792|793|792|794|793|791|790|5700
1760728200000|2025-10-17 19:10:00|794|793|797|796|797|796|792|790|5400
1760728500000|2025-10-17 19:15:00|798|797|799|798|799|798|796|795|19100
1760728800000|2025-10-17 19:20:00|800|799|801|800|801|800|797|796|21300
1760729100000|2025-10-17 19:25:00|800|799|800|798|801|800|798|797|24100
1760729400000|2025-10-17 19:30:00|799|799|798|797|800|799|794|793|28900
1760729700000|2025-10-17 19:35:00|799|798|799|798|801|800|797|796|12900
1760730000000|2025-10-17 19:40:00|800|799|799|798|801|800|797|796|19100
1760730300000|2025-10-17 19:45:00|800|799|799|798|801|800|797|796|20700
1760730600000|2025-10-17 19:50:00|798|796|798|797|799|797|794|793|35600
1760730900000|2025-10-17 19:55:00|796|795|799|796|799|798|796|795|44600
1760967000000|2025-10-20 13:30:00|862|855|816|812|862|856|810|807|40500
1760967300000|2025-10-20 13:35:00|814|811|819|816|824|821|807|805|79800
1760967600000|2025-10-20 13:40:00|820|817|811|809|821|820|802|801|52800
1760967900000|2025-10-20 13:45:00|810|808|811|810|819|817|807|805|43200
1760968200000|2025-10-20 13:50:00|810|808|822|820|824|823|808|806|59200
1760968500000|2025-10-20 13:55:00|821|821|824|822|827|824|813|811|29200
1760968800000|2025-10-20 14:00:00|823|821|812|810|825|824|812|810|32900
1760969100000|2025-10-20 14:05:00|813|811|828|827|829|827|812|810|19600
1760969400000|2025-10-20 14:10:00|829|828|822|821|830|829|820|817|18900
1760969700000|2025-10-20 14:15:00|823|820|813|812|823|820|810|808|27400
1760970000000|2025-10-20 14:20:00|814|811|816|814|820|818|813|811|10300
1760970300000|2025-10-20 14:25:00|815|813|818|816|823|821|814|812|22100
1760970600000|2025-10-20 14:30:00|817|817|816|814|820|819|815|813|8300
1760970900000|2025-10-20 14:35:00|817|815|825|823|825|824|817|815|15500
1760971200000|2025-10-20 14:40:00|824|824|826|824|828|827|824|822|34900
1760971500000|2025-10-20 14:45:00|825|825|834|833|834|833|825|824|23300
1760971800000|2025-10-20 14:50:00|836|832|840|838|842|840|835|832|18700
1760972100000|2025-10-20 14:55:00|841|839|839|838|841|840|835|834|27200
1760972400000|2025-10-20 15:00:00|840|839|841|840|842|840|838|837|27800
1760972700000|2025-10-20 15:05:00|840|839|834|833|841|839|834|833|31200
1760973000000|2025-10-20 15:10:00|835|834|832|831|835|834|832|830|8400
1760973300000|2025-10-20 15:15:00|831|830|835|834|838|836|830|828|11000
1760973600000|2025-10-20 15:20:00|836|836|841|840|844|843|835|836|14800
1760973900000|2025-10-20 15:25:00|840|839|838|836|843|842|837|835|16700
1760974200000|2025-10-20 15:30:00|837|835|835|834|839|838|832|830|12500
1760974500000|2025-10-20 15:35:00|836|835|837|836|840|839|834|833|8700
1760974800000|2025-10-20 15:40:00|836|835|833|832|836|835|831|830|9900
1760975100000|2025-10-20 15:45:00|832|831|835|833|835|834|831|830|5200
1760975400000|2025-10-20 15:50:00|834|834|834|832|840|839|832|830|11400
1760975700000|2025-10-20 15:55:00|833|831|830|829|833|831|829|828|14700
1760976000000|2025-10-20 16:00:00|829|828|826|825|830|829|823|822|24400
1760976300000|2025-10-20 16:05:00|827|826|825|824|829|827|824|823|1400
1760976600000|2025-10-20 16:10:00|826|823|829|827|830|828|823|822|12200
1760976900000|2025-10-20 16:15:00|830|828|833|831|833|832|827|826|6800
1760977200000|2025-10-20 16:20:00|832|830|827|825|832|831|826|824|6800
1760977500000|2025-10-20 16:25:00|826|826|829|828|833|832|826|826|700
1760977800000|2025-10-20 16:30:00|828|827|822|821|828|827|820|819|13100
1760978100000|2025-10-20 16:35:00|821|820|815|814|821|820|815|813|14700
1760978400000|2025-10-20 16:40:00|816|815|809|808|819|817|807|806|24700
1760978700000|2025-10-20 16:45:00|808|806|811|810|811|810|806|805|10400
1760979000000|2025-10-20 16:50:00|810|809|809|808|812|810|806|805|9200
1760979300000|2025-10-20 16:55:00|810|807|814|812|816|815|809|807|7100
1760979600000|2025-10-20 17:00:00|813|813|814|813|814|813|812|810|700
1760979900000|2025-10-20 17:05:00|815|812|813|812|820|818|813|812|6700
1760980200000|2025-10-20 17:10:00|812|811|809|808|813|812|809|808|9700
1760980500000|2025-10-20 17:15:00|810|809|807|806|811|809|807|806|10500
1760980800000|2025-10-20 17:20:00|806|805|800|799|806|805|799|798|20700
1760981100000|2025-10-20 17:25:00|799|798|803|802|803|802|798|796|11300
1760981400000|2025-10-20 17:30:00|804|801|802|801|804|803|802|800|8400
1760981700000|2025-10-20 17:35:00|803|800|801|800|805|803|800|799|4200
1760982000000|2025-10-20 17:40:00|800|799|801|800|804|803|800|799|4400
1760982300000|2025-10-20 17:45:00|800|799|801|800|805|804|800|799|7700
1760982600000|2025-10-20 17:50:00|803|801|797|796|803|802|797|796|11600
1760982900000|2025-10-20 17:55:00|796|795|800|799|800|799|796|795|3700
1760983200000|2025-10-20 18:00:00|799|798|797|796|800|799|797|796|3600
1760983500000|2025-10-20 18:05:00|798|797|796|795|799|798|795|794|10800
1760983800000|2025-10-20 18:10:00|795|794|781|779|796|794|778|777|35200
1760984100000|2025-10-20 18:15:00|780|780|776|774|782|780|771|770|16000
1760984400000|2025-10-20 18:20:00|777|775|779|777|781|779|775|773|13100
1760984700000|2025-10-20 18:25:00|778|776|785|783|787|784|776|773|16500
1760985000000|2025-10-20 18:30:00|786|785|783|781|786|785|779|777|38500
1760985300000|2025-10-20 18:35:00|784|782|797|795|797|796|783|782|100300
1760985600000|2025-10-20 18:40:00|796|794|792|791|798|794|791|788|16800
1760985900000|2025-10-20 18:45:00|791|790|789|787|791|790|785|783|4700
1760986200000|2025-10-20 18:50:00|791|788|789|787|791|790|788|786|5800
1760986500000|2025-10-20 18:55:00|788|788|789|788|791|790|788|786|3800
1760986800000|2025-10-20 19:00:00|790|789|794|792|794|793|788|786|4300
1760987100000|2025-10-20 19:05:00|793|793|792|791|794|793|791|789|6700
1760987400000|2025-10-20 19:10:00|791|790|788|787|791|790|785|784|9000
1760987700000|2025-10-20 19:15:00|787|786|785|783|787|786|784|783|15500
1760988000000|2025-10-20 19:20:00|784|784|783|782|785|784|780|779|13100
1760988300000|2025-10-20 19:25:00|784|781|785|784|785|784|782|781|4600
1760988600000|2025-10-20 19:30:00|784|783|785|784|786|784|783|782|9500
1760988900000|2025-10-20 19:35:00|786|785|789|788|789|788|785|784|3600
1760989200000|2025-10-20 19:40:00|790|789|788|786|792|790|787|786|12000
1760989500000|2025-10-20 19:45:00|789|787|788|787|790|789|787|786|9400
1760989800000|2025-10-20 19:50:00|789|788|786|785|789|788|785|784|25000
1760990100000|2025-10-20 19:55:00|785|783|783|780|786|785|783|780|32000
1761053400000|2025-10-21 13:30:00|772|770|762|760|780|777|761|758|35900
1761053700000|2025-10-21 13:35:00|760|758|766|764|775|774|753|751|39000
1761054000000|2025-10-21 13:40:00|764|761|744|743|764|762|743|741|18900
1761054300000|2025-10-21 13:45:00|745|741|764|761|764|761|743|741|14000
1761054600000|2025-10-21 13:50:00|763|760|757|755|769|767|754|752|22800
1761054900000|2025-10-21 13:55:00|756|754|753|751|756|754|750|749|20500
1761055200000|2025-10-21 14:00:00|752|752|746|744|755|753|745|743|18600
1761055500000|2025-10-21 14:05:00|745|743|750|749|754|752|745|743|20500
1761055800000|2025-10-21 14:10:00|751|750|764|763|764|763|750|749|42100
1761056100000|2025-10-21 14:15:00|765|764|762|761|766|765|760|758|12200
1761056400000|2025-10-21 14:20:00|763|762|751|750|764|762|750|749|31100
1761056700000|2025-10-21 14:25:00|752|749|745|744|752|749|744|742|21500
1761057000000|2025-10-21 14:30:00|746|745|752|751|752|751|745|744|12300
1761057300000|2025-10-21 14:35:00|753|752|754|752|758|756|751|749|11300
1761057600000|2025-10-21 14:40:00|755|753|753|752|756|755|752|751|2500
1761057900000|2025-10-21 14:45:00|752|751|764|762|766|765|751|750|36600
1761058200000|2025-10-21 14:50:00|763|763|766|765|768|767|761|759|15100
1761058500000|2025-10-21 14:55:00|767|764|775|774|778|775|765|764|30200
1761058800000|2025-10-21 15:00:00|774|773|768|767|776|774|768|766|19800
1761059100000|2025-10-21 15:05:00|769|768|774|773|774|773|767|765|9200
1761059400000|2025-10-21 15:10:00|775|774|775|774|777|776|773|771|18000
1761059700000|2025-10-21 15:15:00|774|773|777|776|779|778|772|771|5000
1761060000000|2025-10-21 15:20:00|778|775|779|778|783|782|778|775|18200
1761060300000|2025-10-21 15:25:00|778|777|778|777|782|781|778|777|14700
1761060600000|2025-10-21 15:30:00|779|778|783|781|784|783|779|777|17000
1761060900000|2025-10-21 15:35:00|782|780|780|778|784|782|775|774|21900
1761061200000|2025-10-21 15:40:00|781|779|790|788|790|788|779|778|24500
1761061500000|2025-10-21 15:45:00|792|789|790|789|795|793|787|785|34400
1761061800000|2025-10-21 15:50:00|791|790|792|791|794|793|788|786|14700
1761062100000|2025-10-21 15:55:00|791|790|794|793|794|793|791|790|16900
1761062400000|2025-10-21 16:00:00|795|794|789|788|796|795|788|786|13000
1761062700000|2025-10-21 16:05:00|788|787|792|791|794|793|786|784|5300
1761063000000|2025-10-21 16:10:00|793|792|798|797|799|797|791|790|21600
1761063300000|2025-10-21 16:15:00|799|796|799|798|799|798|796|795|20700
1761063600000|2025-10-21 16:20:00|798|797|799|798|799|798|797|796|9900
1761063900000|2025-10-21 16:25:00|798|796|797|796|800|799|796|794|7800
1761064200000|2025-10-21 16:30:00|799|797|796|795|799|798|793|792|18200
1761064500000|2025-10-21 16:35:00|797|794|795|793|797|794|792|791|6300
1761064800000|2025-10-21 16:40:00|794|792|790|789|795|793|789|788|7100
1761065100000|2025-10-21 16:45:00|791|788|788|786|791|790|787|786|4200
1761065400000|2025-10-21 16:50:00|787|787|778|777|789|788|776|775|16100
1761065700000|2025-10-21 16:55:00|777|775|772|771|779|778|772|770|3700
1761066000000|2025-10-21 17:00:00|773|770|772|771|775|773|771|770|10400
1761066300000|2025-10-21 17:05:00|771|770|771|770|774|773|771|770|20300
1761066600000|2025-10-21 17:10:00|772|771|770|769|772|771|768|767|6500
1761066900000|2025-10-21 17:15:00|771|770|763|761|772|770|761|760|10300
1761067200000|2025-10-21 17:20:00|762|760|764|762|764|762|760|758|7700
1761067500000|2025-10-21 17:25:00|763|760|765|763|766|764|762|760|14400
1761067800000|2025-10-21 17:30:00|764|764|763|761|766|764|761|760|6800
1761068100000|2025-10-21 17:35:00|764|762|765|764|766|765|761|760|2300
1761068400000|2025-10-21 17:40:00|766|765|767|765|770|769|765|763|14100
1761068700000|2025-10-21 17:45:00|768|766|768|766|771|770|765|764|14700
1761069000000|2025-10-21 17:50:00|769|767|765|764|769|767|765|764|700
1761069300000|2025-10-21 17:55:00|766|765|768|766|769|767|764|763|4700
1761069600000|2025-10-21 18:00:00|769|767|766|764|769|768|764|762|5000
1761069900000|2025-10-21 18:05:00|765|763|762|760|766|763|761|760|1100
1761070200000|2025-10-21 18:10:00|761|758|756|754|762|758|755|753|7400
1761070500000|2025-10-21 18:15:00|757|755|758|757|758|757|755|753|1900
1761070800000|2025-10-21 18:20:00|757|755|763|761|764|762|757|755|4700
1761071100000|2025-10-21 18:25:00|762|760|764|762|764|763|761|759|4700
1761071400000|2025-10-21 18:30:00|763|761|761|760|763|762|760|759|4600
1761071700000|2025-10-21 18:35:00|760|759|759|758|761|760|757|756|7700
1761072000000|2025-10-21 18:40:00|758|756|757|756|759|757|755|753|5900
1761072300000|2025-10-21 18:45:00|758|755|758|757|758|757|756|755|4400
1761072600000|2025-10-21 18:50:00|760|758|761|760|761|760|758|757|4200
1761072900000|2025-10-21 18:55:00|763|761|764|763|765|763|761|759|8700
1761073200000|2025-10-21 19:00:00|765|764|766|765|766|765|763|762|5100
1761073500000|2025-10-21 19:05:00|765|764|763|762|766|764|763|761|1300
1761073800000|2025-10-21 19:10:00|764|763|767|766|767|766|763|762|7700
1761074100000|2025-10-21 19:15:00|766|765|765|764|767|766|762|761|11000
1761074400000|2025-10-21 19:20:00|766|763|764|762|766|764|763|762|2500
1761074700000|2025-10-21 19:25:00|765|763|766|765|768|767|765|763|10500
1761075000000|2025-10-21 19:30:00|767|766|767|766|768|767|765|764|9500
1761075300000|2025-10-21 19:35:00|766|765|768|767|769|768|766|765|4900
1761075600000|2025-10-21 19:40:00|769|765|770|769|770|769|766|765|4400
1761075900000|2025-10-21 19:45:00|772|770|770|769|772|771|770|769|10900
1761076200000|2025-10-21 19:50:00|769|767|772|771|772|771|767|766|36500
1761076500000|2025-10-21 19:55:00|771|770|772|769|774|773|769|768|30300
1761139800000|2025-10-22 13:30:00|725|722|744|741|749|746|725|722|65800
1761140100000|2025-10-22 13:35:00|743|739|731|730|743|739|728|726|36600
1761140400000|2025-10-22 13:40:00|730|728|728|726|737|735|724|722|32700
1761140700000|2025-10-22 13:45:00|729|727|743|741|745|744|729|727|63200
1761141000000|2025-10-22 13:50:00|744|742|749|746|749|747|741|739|20000
1761141300000|2025-10-22 13:55:00|748|747|761|759|763|761|746|745|73600
1761141600000|2025-10-22 14:00:00|760|758|736|735|760|758|736|735|47700
1761141900000|2025-10-22 14:05:00|737|736|733|731|743|742|733|731|27000
1761142200000|2025-10-22 14:10:00|732|730|731|729|734|732|727|726|19800
1761142500000|2025-10-22 14:15:00|730|728|732|730|739|737|729|727|14300
1761142800000|2025-10-22 14:20:00|731|731|722|721|733|731|722|720|11900
1761143100000|2025-10-22 14:25:00|723|720|713|711|725|724|709|708|33300
1761143400000|2025-10-22 14:30:00|712|710|712|710|716|715|709|708|41000
1761143700000|2025-10-22 14:35:00|713|711|708|707|720|718|708|706|63700
1761144000000|2025-10-22 14:40:00|707|706|705|703|712|710|703|702|40100
1761144300000|2025-10-22 14:45:00|704|704|706|704|706|705|702|701|30500
1761144600000|2025-10-22 14:50:00|707|705|702|701|710|708|702|701|19900
1761144900000|2025-10-22 14:55:00|703|702|709|707|710|709|702|701|12000
1761145200000|2025-10-22 15:00:00|710|708|706|705|711|709|705|703|15100
1761145500000|2025-10-22 15:05:00|707|706|701|700|707|706|701|699|12400
1761145800000|2025-10-22 15:10:00|702|701|698|697|703|701|696|695|16600
1761146100000|2025-10-22 15:15:00|699|698|691|690|700|699|691|690|20500
1761146400000|2025-10-22 15:20:00|689|688|687|686|690|689|681|680|44400
1761146700000|2025-10-22 15:25:00|685|685|680|679|685|686|679|677|12200
1761147000000|2025-10-22 15:30:00|682|681|688|686|691|690|681|679|26200
1761147300000|2025-10-22 15:35:00|687|687|689|688|692|690|685|683|4000
1761147600000|2025-10-22 15:40:00|688|687|690|689|692|691|688|687|8600
1761147900000|2025-10-22 15:45:00|691|690|688|687|695|694|688|687|22500
1761148200000|2025-10-22 15:50:00|687|686|684|682|688|686|682|681|14700
1761148500000|2025-10-22 15:55:00|685|683|685|683|686|685|682|681|2300
1761148800000|2025-10-22 16:00:00|684|682|687|685|688|687|683|682|7300
1761149100000|2025-10-22 16:05:00|688|686|683|682|690|689|683|682|12600
1761149400000|2025-10-22 16:10:00|684|683|684|683|685|684|680|679|13500
1761149700000|2025-10-22 16:15:00|683|682|683|681|685|684|681|680|4800
1761150000000|2025-10-22 16:20:00|682|680|679|678|683|681|678|677|9300
1761150300000|2025-10-22 16:25:00|678|677|680|678|682|680|678|677|12000
1761150600000|2025-10-22 16:30:00|679|679|684|682|684|682|674|672|45100
1761150900000|2025-10-22 16:35:00|683|683|684|682|684|683|682|680|10900
1761151200000|2025-10-22 16:40:00|685|683|681|679|685|684|679|678|12900
1761151500000|2025-10-22 16:45:00|682|680|680|679|685|683|679|678|6700
1761151800000|2025-10-22 16:50:00|679|678|687|685|687|686|678|676|4600
1761152100000|2025-10-22 16:55:00|688|686|687|686|690|688|686|685|17700
1761152400000|2025-10-22 17:00:00|688|685|685|684|690|689|684|683|9300
1761152700000|2025-10-22 17:05:00|684|683|686|684|688|686|682|681|6500
1761153000000|2025-10-22 17:10:00|685|685|675|674|686|685|675|674|21700
1761153300000|2025-10-22 17:15:00|674|673|675|674|678|677|673|672|9100
1761153600000|2025-10-22 17:20:00|674|673|674|673|677|676|674|672|7200
1761153900000|2025-10-22 17:25:00|675|671|677|675|677|676|672|670|20700
1761154200000|2025-10-22 17:30:00|676|674|677|676|677|676|673|671|6400
1761154500000|2025-10-22 17:35:00|678|677|675|673|680|678|673|672|6700
1761154800000|2025-10-22 17:40:00|674|672|672|671|675|674|671|669|21400
1761155100000|2025-10-22 17:45:00|673|672|676|675|677|676|672|671|9900
1761155400000|2025-10-22 17:50:00|677|674|670|669|677|674|669|668|13700
1761155700000|2025-10-22 17:55:00|671|668|673|672|673|672|669|668|4400
1761156000000|2025-10-22 18:00:00|674|673|670|669|677|676|669|667|10900
1761156300000|2025-10-22 18:05:00|671|670|671|670|673|671|670|669|9500
1761156600000|2025-10-22 18:10:00|672|671|670|669|673|672|669|668|9500
1761156900000|2025-10-22 18:15:00|669|668|670|668|670|669|667|666|12300
1761157200000|2025-10-22 18:20:00|669|669|680|678|680|679|669|668|23300
1761157500000|2025-10-22 18:25:00|681|679|675|673|681|680|675|673|17700
1761157800000|2025-10-22 18:30:00|674|674|667|666|675|674|667|666|15300
1761158100000|2025-10-22 18:35:00|668|667|667|666|668|667|666|665|16700
1761158400000|2025-10-22 18:40:00|668|665|669|668|670|668|664|662|12400
1761158700000|2025-10-22 18:45:00|670|669|670|668|672|670|667|665|16500
1761159000000|2025-10-22 18:50:00|669|667|668|667|669|668|666|665|24200
1761159300000|2025-10-22 18:55:00|669|666|673|671|674|672|668|666|12900
1761159600000|2025-10-22 19:00:00|674|672|677|676|677|676|671|670|7200
1761159900000|2025-10-22 19:05:00|678|677|679|677|680|679|677|677|16600
1761160200000|2025-10-22 19:10:00|680|678|683|682|683|682|678|676|21500
1761160500000|2025-10-22 19:15:00|684|683|688|686|688|687|684|683|13600
1761160800000|2025-10-22 19:20:00|689|687|687|686|691|689|687|685|20000
1761161100000|2025-10-22 19:25:00|686|685|686|685|688|687|685|684|11800
1761161400000|2025-10-22 19:30:00|687|686|690|689|691|689|686|684|7900
1761161700000|2025-10-22 19:35:00|691|690|694|693|695|694|691|689|15100
1761162000000|2025-10-22 19:40:00|693|692|692|690|693|693|690|688|5000
1761162300000|2025-10-22 19:45:00|691|691|695|694|695|694|689|688|16200
1761162600000|2025-10-22 19:50:00|694|693|690|689|694|693|689|688|23900
1761162900000|2025-10-22 19:55:00|691|690|691|689|692|691|689|688|20700
1761226200000|2025-10-23 13:30:00|701|700|690|687|701|700|689|686|18900
1761226500000|2025-10-23 13:35:00|689|686|696|693|697|695|688|686|13000
1761226800000|2025-10-23 13:40:00|695|694|697|695|700|698|690|688|39300
1761227100000|2025-10-23 13:45:00|698|694|697|695|699|697|692|691|25200
1761227400000|2025-10-23 13:50:00|698|696|700|698|700|698|697|695|8700
1761227700000|2025-10-23 13:55:00|699|699|707|706|707|706|699|698|38400
1761228000000|2025-10-23 14:00:00|708|705|702|700|709|707|700|698|41100
1761228300000|2025-10-23 14:05:00|701|699|693|692|702|700|693|691|44100
1761228600000|2025-10-23 14:10:00|694|691|689|688|694|691|688|687|13700
1761228900000|2025-10-23 14:15:00|688|687|691|689|694|692|688|687|9900
1761229200000|2025-10-23 14:20:00|690|690|700|699|702|700|690|689|16100
1761229500000|2025-10-23 14:25:00|699|698|701|700|701|700|697|695|24000
1761229800000|2025-10-23 14:30:00|699|698|699|698|700|699|696|694|21800
1761230100000|2025-10-23 14:35:00|700|696|696|695|700|698|696|695|600
1761230400000|2025-10-23 14:40:00|695|693|693|691|698|696|692|690|9900
1761230700000|2025-10-23 14:45:00|692|692|697|695|698|696|690|689|4800
1761231000000|2025-10-23 14:50:00|696|694|693|692|698|696|693|692|2200
1761231300000|2025-10-23 14:55:00|694|693|696|694|698|697|693|692|5400
1761231600000|2025-10-23 15:00:00|697|695|699|697|702|700|694|693|4100
1761231900000|2025-10-23 15:05:00|698|698|699|697|700|698|697|695|2400
1761232200000|2025-10-23 15:10:00|698|698|699|697|700|699|697|696|8700
1761232500000|2025-10-23 15:15:00|700|698|696|695|700|698|694|693|10600
1761232800000|2025-10-23 15:20:00|695|693|696|695|697|695|694|693|3200
1761233100000|2025-10-23 15:25:00|697|696|698|696|698|697|694|693|5900
1761233400000|2025-10-23 15:30:00|699|697|703|702|703|702|699|696|19000
1761233700000|2025-10-23 15:35:00|704|701|704|703|705|704|699|697|7200
1761234000000|2025-10-23 15:40:00|703|702|698|697|707|706|697|696|19200
1761234300000|2025-10-23 15:45:00|697|696|705|703|705|703|697|696|6800
1761234600000|2025-10-23 15:50:00|706|704|709|707|709|708|703|701|5100
1761234900000|2025-10-23 15:55:00|708|706|706|705|710|708|705|703|5100
1761235200000|2025-10-23 16:00:00|707|704|707|706|708|707|706|704|2000
1761235500000|2025-10-23 16:05:00|708|707|706|704|708|707|703|702|16300
1761235800000|2025-10-23 16:10:00|705|703|706|704|708|707|704|702|1200
1761236100000|2025-10-23 16:15:00|705|703|704|702|706|705|703|701|4000
1761236400000|2025-10-23 16:20:00|703|701|701|700|705|704|701|699|5700
1761236700000|2025-10-23 16:25:00|700|699|696|694|701|699|694|693|6800
1761237000000|2025-10-23 16:30:00|697|695|697|695|701|699|696|694|11500
1761237300000|2025-10-23 16:35:00|696|694|698|697|699|697|694|693|11800
1761237600000|2025-10-23 16:40:00|699|698|704|702|704|703|699|698|7600
1761237900000|2025-10-23 16:45:00|703|703|703|702|707|705|702|701|8300
1761238200000|2025-10-23 16:50:00|704|703|709|708|709|708|704|703|3400
1761238500000|2025-10-23 16:55:00|708|707|706|704|708|707|705|704|11700
1761238800000|2025-10-23 17:00:00|705|703|704|702|705|704|702|700|4500
1761239100000|2025-10-23 17:05:00|703|701|702|700|704|702|701|700|23200
1761239400000|2025-10-23 17:10:00|703|701|704|703|705|703|703|701|1800
1761239700000|2025-10-23 17:15:00|703|702|706|705|706|705|702|701|2900
1761240000000|2025-10-23 17:20:00|705|703|706|704|707|706|704|703|4000
1761240300000|2025-10-23 17:25:00|705|703|704|703|706|704|704|702|900
1761240600000|2025-10-23 17:30:00|705|704|709|708|710|708|705|704|9100
1761240900000|2025-10-23 17:35:00|710|707|717|715|718|716|710|707|24900
1761241200000|2025-10-23 17:40:00|718|716|717|715|719|717|716|715|11200
1761241500000|2025-10-23 17:45:00|716|716|718|716|719|718|716|715|10800
1761241800000|2025-10-23 17:50:00|717|717|716|715|718|717|714|713|10900
1761242100000|2025-10-23 17:55:00|717|714|718|717|719|717|715|714|9100
1761242400000|2025-10-23 18:00:00|719|718|718|717|720|718|718|716|7300
1761242700000|2025-10-23 18:05:00|717|716|719|718|719|718|717|716|4400
1761243000000|2025-10-23 18:10:00|718|717|717|716|719|718|717|716|8400
1761243300000|2025-10-23 18:15:00|718|717|723|722|723|722|717|716|39500
1761243600000|2025-10-23 18:20:00|722|721|723|722|723|722|721|719|7600
1761243900000|2025-10-23 18:25:00|722|721|721|719|724|723|721|719|7000
1761244200000|2025-10-23 18:30:00|720|720|719|718|721|720|718|717|28800
1761244500000|2025-10-23 18:35:00|718|717|715|714|718|717|715|714|2300
1761244800000|2025-10-23 18:40:00|714|713|715|714|716|715|713|712|9800
1761245100000|2025-10-23 18:45:00|716|713|714|713|716|713|713|712|2300
1761245400000|2025-10-23 18:50:00|713|712|714|713|715|714|712|711|5600
1761245700000|2025-10-23 18:55:00|715|712|718|717|718|717|715|712|4400
1761246000000|2025-10-23 19:00:00|717|716|717|716|719|717|716|715|3300
1761246300000|2025-10-23 19:05:00|718|717|716|714|718|717|713|712|8000
1761246600000|2025-10-23 19:10:00|717|715|716|714|717|716|715|714|1000
1761246900000|2025-10-23 19:15:00|715|713|715|714|716|714|713|711|12600
1761247200000|2025-10-23 19:20:00|716|713|719|718|719|718|716|713|6300
1761247500000|2025-10-23 19:25:00|720|719|722|720|722|721|720|719|8600
1761247800000|2025-10-23 19:30:00|721|719|719|718|721|720|719|718|6900
1761248100000|2025-10-23 19:35:00|718|717|714|713|718|717|713|712|10400
1761248400000|2025-10-23 19:40:00|713|712|714|713|715|714|713|712|6500
1761248700000|2025-10-23 19:45:00|713|712|715|714|715|714|713|712|1300
1761249000000|2025-10-23 19:50:00|714|713|713|712|714|713|712|711|20400
1761249300000|2025-10-23 19:55:00|712|711|715|714|715|714|712|711|15600
1761312600000|2025-10-24 13:30:00|755|750|752|749|757|754|740|733|41000
1761312900000|2025-10-24 13:35:00|751|748|741|739|752|750|740|738|50900
1761313200000|2025-10-24 13:40:00|740|738|747|745|750|748|740|738|18300
1761313500000|2025-10-24 13:45:00|746|746|756|754|757|754|742|741|22700
1761313800000|2025-10-24 13:50:00|755|753|759|756|760|757|750|748|26200
1761314100000|2025-10-24 13:55:00|758|755|764|762|764|763|756|753|28100
1761314400000|2025-10-24 14:00:00|766|763|760|758|768|767|752|750|44400
1761314700000|2025-10-24 14:05:00|759|759|768|767|769|768|759|758|11100
1761315000000|2025-10-24 14:10:00|769|768|769|767|770|769|763|762|41400
1761315300000|2025-10-24 14:15:00|768|766|767|765|770|769|763|762|70200
1761315600000|2025-10-24 14:20:00|769|766|768|766|772|770|763|762|25700
1761315900000|2025-10-24 14:25:00|767|765|766|765|768|767|763|762|22400
1761316200000|2025-10-24 14:30:00|765|764|769|767|769|768|761|760|27700
1761316500000|2025-10-24 14:35:00|768|766|770|769|770|769|765|764|18500
1761316800000|2025-10-24 14:40:00|771|768|769|768|771|770|768|766|15000
1761317100000|2025-10-24 14:45:00|770|769|768|766|772|770|766|765|5700
1761317400000|2025-10-24 14:50:00|769|767|768|766|769|768|764|763|4700
1761317700000|2025-10-24 14:55:00|769|767|773|771|773|772|767|765|25100
1761318000000|2025-10-24 15:00:00|774|772|776|774|777|776|773|771|21000
1761318300000|2025-10-24 15:05:00|774|775|780|779|780|779|774|772|31700
1761318600000|2025-10-24 15:10:00|781|780|787|785|788|787|779|778|15900
1761318900000|2025-10-24 15:15:00|788|786|793|792|794|793|786|785|18900
1761319200000|2025-10-24 15:20:00|794|793|793|792|795|794|792|790|15200
1761319500000|2025-10-24 15:25:00|794|791|799|798|800|798|794|791|9700
1761319800000|2025-10-24 15:30:00|798|797|793|791|799|798|793|791|23100
1761320100000|2025-10-24 15:35:00|792|790|795|794|796|795|788|787|13500
1761320400000|2025-10-24 15:40:00|794|793|792|791|795|793|791|789|11000
1761320700000|2025-10-24 15:45:00|791|790|791|790|792|791|787|786|30700
1761321000000|2025-10-24 15:50:00|792|791|800|799|804|802|792|791|27700
1761321300000|2025-10-24 15:55:00|799|798|798|797|799|798|795|794|8900
1761321600000|2025-10-24 16:00:00|799|798|805|804|805|804|797|795|25300
1761321900000|2025-10-24 16:05:00|804|803|802|801|806|805|802|800|19700
1761322200000|2025-10-24 16:10:00|803|800|804|802|805|803|801|800|11000
1761322500000|2025-10-24 16:15:00|805|803|805|804|805|804|802|801|16300
1761322800000|2025-10-24 16:20:00|806|805|802|801|806|805|801|800|10200
1761323100000|2025-10-24 16:25:00|801|800|803|802|805|804|801|800|2700
1761323400000|2025-10-24 16:30:00|802|801|806|804|807|806|798|796|32300
1761323700000|2025-10-24 16:35:00|807|805|806|805|809|808|805|804|19200
1761324000000|2025-10-24 16:40:00|807|804|807|805|809|807|803|802|11800
1761324300000|2025-10-24 16:45:00|806|806|809|807|809|808|806|804|13500
1761324600000|2025-10-24 16:50:00|808|806|808|807|810|809|806|804|24400
1761324900000|2025-10-24 16:55:00|807|806|811|810|812|811|806|805|9000
1761325200000|2025-10-24 17:00:00|812|809|816|815|816|815|809|808|19600
1761325500000|2025-10-24 17:05:00|817|816|820|819|822|821|815|814|31900
1761325800000|2025-10-24 17:10:00|821|820|819|817|822|821|818|816|20400
1761326100000|2025-10-24 17:15:00|818|818|822|820|824|823|818|817|9000
1761326400000|2025-10-24 17:20:00|821|819|824|823|825|823|820|819|10700
1761326700000|2025-10-24 17:25:00|825|824|821|820|826|825|819|818|11300
1761327000000|2025-10-24 17:30:00|822|821|819|818|823|822|819|818|17900
1761327300000|2025-10-24 17:35:00|820|819|819|818|820|819|815|813|11000
1761327600000|2025-10-24 17:40:00|818|817|815|814|818|817|814|813|14200
1761327900000|2025-10-24 17:45:00|816|815|818|817|819|818|815|813|27400
1761328200000|2025-10-24 17:50:00|819|818|821|820|822|821|818|817|3000
1761328500000|2025-10-24 17:55:00|820|819|819|818|822|821|819|817|2200
1761328800000|2025-10-24 18:00:00|818|817|825|824|825|824|816|815|27400
1761329100000|2025-10-24 18:05:00|825|823|826|823|826|824|823|821|1800
1761329400000|2025-10-24 18:10:00|825|824|826|824|827|825|823|820|2900
1761329700000|2025-10-24 18:15:00|827|825|829|826|829|827|825|822|6000
1761330000000|2025-10-24 18:20:00|828|825|831|828|831|828|826|824|2800
1761330300000|2025-10-24 18:25:00|830|829|831|830|832|831|827|826|24000
1761330600000|2025-10-24 18:30:00|830|829|831|830|832|830|826|825|10000
1761330900000|2025-10-24 18:35:00|832|831|831|829|832|831|828|827|10500
1761331200000|2025-10-24 18:40:00|832|830|830|829|834|833|830|828|5400
1761331500000|2025-10-24 18:45:00|831|828|825|824|831|829|824|823|6300
1761331800000|2025-10-24 18:50:00|826|825|829|828|830|829|824|822|6200
1761332100000|2025-10-24 18:55:00|828|827|830|829|832|831|828|827|6000
1761332400000|2025-10-24 19:00:00|831|830|832|830|834|832|830|829|7300
1761332700000|2025-10-24 19:05:00|831|831|837|835|837|835|831|830|8000
1761333000000|2025-10-24 19:10:00|838|836|838|837|839|837|837|836|6100
1761333300000|2025-10-24 19:15:00|837|836|837|836|838|837|836|835|17000
1761333600000|2025-10-24 19:20:00|838|837|840|839|840|839|836|835|44100
1761333900000|2025-10-24 19:25:00|839|838|843|842|843|842|839|838|2900
1761334200000|2025-10-24 19:30:00|844|843|842|841|845|844|842|841|23400
1761334500000|2025-10-24 19:35:00|843|842|841|840|843|842|840|839|11400
1761334800000|2025-10-24 19:40:00|840|839|840|838|841|840|840|838|19300
1761335100000|2025-10-24 19:45:00|841|839|841|840|842|841|840|839|14400
1761335400000|2025-10-24 19:50:00|840|839|844|843|844|843|839|838|15200
1761335700000|2025-10-24 19:55:00|845|844|847|844|847|846|843|842|26700
1761571800000|2025-10-27 13:30:00|882|880|842|840|882|880|839|836|112700
1761572100000|2025-10-27 13:35:00|843|842|847|845|855|852|841|840|40600
1761572400000|2025-10-27 13:40:00|848|844|850|847|856|854|840|839|66500
1761572700000|2025-10-27 13:45:00|851|848|857|855|858|857|845|843|38000
1761573000000|2025-10-27 13:50:00|856|854|870|868|873|871|854|853|54100
1761573300000|2025-10-27 13:55:00|871|869|864|862|872|870|860|859|30700
1761573600000|2025-10-27 14:00:00|865|863|854|852|867|865|853|852|37000
1761573900000|2025-10-27 14:05:00|855|853|855|853|858|857|850|849|26000
1761574200000|2025-10-27 14:10:00|854|852|852|851|857|855|846|844|20800
1761574500000|2025-10-27 14:15:00|853|852|844|842|853|852|842|840|54400
1761574800000|2025-10-27 14:20:00|843|841|849|847|850|849|842|840|22700
1761575100000|2025-10-27 14:25:00|848|848|850|848|852|851|845|843|5500
1761575400000|2025-10-27 14:30:00|849|847|840|839|850|848|840|839|25500
1761575700000|2025-10-27 14:35:00|839|838|839|838|841|840|835|834|21100
1761576000000|2025-10-27 14:40:00|840|837|841|840|845|843|838|837|5500
1761576300000|2025-10-27 14:45:00|840|838|836|835|841|840|834|833|23400
1761576600000|2025-10-27 14:50:00|835|834|836|835|838|836|833|831|6100
1761576900000|2025-10-27 14:55:00|837|834|838|837|842|840|835|833|11600
1761577200000|2025-10-27 15:00:00|839|838|839|838|840|839|837|836|3500
1761577500000|2025-10-27 15:05:00|840|839|841|839|844|842|835|833|6100
1761577800000|2025-10-27 15:10:00|842|840|845|844|847|846|842|840|15900
1761578100000|2025-10-27 15:15:00|844|843|846|845|847|846|842|840|3000
1761578400000|2025-10-27 15:20:00|845|844|842|841|845|844|840|839|5700
1761578700000|2025-10-27 15:25:00|841|840|837|835|841|841|836|835|2500
1761579000000|2025-10-27 15:30:00|836|834|837|835|840|838|833|832|22700
1761579300000|2025-10-27 15:35:00|838|836|839|838|840|838|835|833|4200
1761579600000|2025-10-27 15:40:00|840|837|836|835|840|839|833|832|10500
1761579900000|2025-10-27 15:45:00|837|836|836|835|840|838|835|833|5000
1761580200000|2025-10-27 15:50:00|835|834|837|836|840|839|834|832|12600
1761580500000|2025-10-27 15:55:00|836|835|841|840|842|840|835|833|5500
1761580800000|2025-10-27 16:00:00|842|839|845|844|845|844|839|838|2000
1761581100000|2025-10-27 16:05:00|846|843|835|833|846|843|834|833|18300
1761581400000|2025-10-27 16:10:00|834|832|836|834|837|835|825|823|16900
1761581700000|2025-10-27 16:15:00|837|835|840|838|840|839|835|833|21500
1761582000000|2025-10-27 16:20:00|841|839|840|838|841|840|836|834|6500
1761582300000|2025-10-27 16:25:00|839|837|842|841|842|841|838|836|5700
1761582600000|2025-10-27 16:30:00|841|840|837|836|842|840|837|835|10500
1761582900000|2025-10-27 16:35:00|838|837|839|838|839|838|836|835|8300
1761583200000|2025-10-27 16:40:00|840|839|836|835|840|839|836|835|12500
1761583500000|2025-10-27 16:45:00|837|836|842|841|844|842|837|836|19200
1761583800000|2025-10-27 16:50:00|843|842|842|841|846|845|842|840|19400
1761584100000|2025-10-27 16:55:00|843|840|840|838|843|841|839|838|4600
1761584400000|2025-10-27 17:00:00|843|839|839|838|845|843|839|838|3200
1761584700000|2025-10-27 17:05:00|840|839|842|840|844|843|839|838|4200
1761585000000|2025-10-27 17:10:00|841|841|843|842|845|844|841|840|7800
1761585300000|2025-10-27 17:15:00|844|843|843|841|845|844|840|839|3400
1761585600000|2025-10-27 17:20:00|842|840|839|838|842|841|839|838|8600
1761585900000|2025-10-27 17:25:00|838|837|838|836|841|839|838|836|7700
1761586200000|2025-10-27 17:30:00|837|837|839|837|841|840|837|836|1800
1761586500000|2025-10-27 17:35:00|840|838|843|842|843|842|839|837|14600
1761586800000|2025-10-27 17:40:00|842|841|844|842|845|843|841|840|3700
1761587100000|2025-10-27 17:45:00|843|841|843|842|844|842|840|838|6000
1761587400000|2025-10-27 17:50:00|842|841|839|838|843|841|839|838|9400
1761587700000|2025-10-27 17:55:00|840|839|849|848|849|848|840|838|10800
1761588000000|2025-10-27 18:00:00|850|849|842|840|851|850|838|837|10200
1761588300000|2025-10-27 18:05:00|841|841|844|842|845|843|841|841|1800
1761588600000|2025-10-27 18:10:00|845|843|845|844|846|845|842|841|10700
1761588900000|2025-10-27 18:15:00|846|845|843|842|846|845|842|841|5800
1761589200000|2025-10-27 18:20:00|842|841|841|839|843|841|839|838|3400
1761589500000|2025-10-27 18:25:00|840|840|842|841|843|842|840|839|3000
1761589800000|2025-10-27 18:30:00|843|842|844|843|845|844|842|841|1100
1761590100000|2025-10-27 18:35:00|843|842|845|844|846|845|843|842|3100
1761590400000|2025-10-27 18:40:00|846|843|845|843|846|844|843|842|9700
1761590700000|2025-10-27 18:45:00|844|844|843|842|845|844|841|840|3000
1761591000000|2025-10-27 18:50:00|844|843|844|843|844|843|841|840|14600
1761591300000|2025-10-27 18:55:00|843|842|843|842|844|843|843|842|6000
1761591600000|2025-10-27 19:00:00|842|841|837|836|842|841|837|836|19000
1761591900000|2025-10-27 19:05:00|838|837|841|840|842|841|837|836|3000
1761592200000|2025-10-27 19:10:00|842|839|844|842|844|843|841|839|3900
1761592500000|2025-10-27 19:15:00|843|841|840|838|844|841|839|838|6300
1761592800000|2025-10-27 19:20:00|839|839|840|839|841|839|839|838|3200
1761593100000|2025-10-27 19:25:00|841|838|840|839|841|840|839|838|8800
1761593400000|2025-10-27 19:30:00|841|840|840|839|843|842|840|839|5600
1761593700000|2025-10-27 19:35:00|839|838|839|838|840|839|839|838|11700
1761594000000|2025-10-27 19:40:00|840|839|838|837|840|839|838|837|8300
1761594300000|2025-10-27 19:45:00|837|836|835|834|840|839|834|833|24300
1761594600000|2025-10-27 19:50:00|834|833|830|829|834|833|830|829|14900
1761594900000|2025-10-27 19:55:00|829|828|824|822|829|828|823|822|29300
1761658200000|2025-10-28 13:30:00|828|814|804|802|828|823|802|801|7100
1761658500000|2025-10-28 13:35:00|803|801|801|799|805|804|795|793|16600
1761658800000|2025-10-28 13:40:00|800|797|808|805|808|806|796|795|22300
1761659100000|2025-10-28 13:45:00|807|806|818|815|819|817|804|802|40200
1761659400000|2025-10-28 13:50:00|820|816|816|814|821|820|814|812|11300
1761659700000|2025-10-28 13:55:00|815|815|815|813|817|816|806|805|9400
1761660000000|2025-10-28 14:00:00|816|814|814|812|819|817|807|805|13100
1761660300000|2025-10-28 14:05:00|815|813|813|811|817|815|810|808|12500
1761660600000|2025-10-28 14:10:00|812|813|819|817|821|820|811|810|10800
1761660900000|2025-10-28 14:15:00|818|818|818|817|821|819|817|815|25700
1761661200000|2025-10-28 14:20:00|819|818|817|816|822|820|815|813|10800
1761661500000|2025-10-28 14:25:00|818|815|820|818|820|819|815|814|6900
1761661800000|2025-10-28 14:30:00|819|817|819|817|821|820|814|812|8500
1761662100000|2025-10-28 14:35:00|818|818|818|816|819|818|814|812|4200
1761662400000|2025-10-28 14:40:00|817|815|822|821|827|825|815|813|15200
1761662700000|2025-10-28 14:45:00|821|820|823|821|826|824|817|816|15200
1761663000000|2025-10-28 14:50:00|822|820|820|818|824|823|816|815|14900
1761663300000|2025-10-28 14:55:00|821|819|822|820|825|823|819|818|2300
1761663600000|2025-10-28 15:00:00|821|821|823|822|826|825|818|816|4500
1761663900000|2025-10-28 15:05:00|822|821|824|823|827|825|822|821|10000
1761664200000|2025-10-28 15:10:00|825|822|820|818|828|826|817|816|6800
1761664500000|2025-10-28 15:15:00|819|819|820|819|822|821|818|816|3600
1761664800000|2025-10-28 15:20:00|821|820|821|820|824|822|818|816|7700
1761665100000|2025-10-28 15:25:00|820|819|822|820|823|821|819|817|2200
1761665400000|2025-10-28 15:30:00|821|821|822|821|824|823|819|817|5800
1761665700000|2025-10-28 15:35:00|821|820|824|823|824|823|818|817|15100
1761666000000|2025-10-28 15:40:00|823|822|819|817|823|822|818|817|6400
1761666300000|2025-10-28 15:45:00|818|818|819|818|820|819|817|816|9100
1761666600000|2025-10-28 15:50:00|820|819|825|824|828|827|819|819|13600
1761666900000|2025-10-28 15:55:00|824|822|823|821|825|824|822|820|10400
1761667200000|2025-10-28 16:00:00|822|822|825|823|825|824|822|820|4000
1761667500000|2025-10-28 16:05:00|824|824|821|820|828|826|820|819|14400
1761667800000|2025-10-28 16:10:00|822|821|825|824|828|827|822|821|4700
1761668100000|2025-10-28 16:15:00|827|825|823|822|827|825|820|818|11800
1761668400000|2025-10-28 16:20:00|824|823|827|826|827|826|821|820|5500
1761668700000|2025-10-28 16:25:00|828|827|823|822|828|827|822|821|4000
1761669000000|2025-10-28 16:30:00|822|821|827|825|830|829|822|821|6300
1761669300000|2025-10-28 16:35:00|828|826|824|823|829|827|824|822|7700
1761669600000|2025-10-28 16:40:00|823|822|817|816|824|822|815|813|8600
1761669900000|2025-10-28 16:45:00|816|815|822|821|825|824|816|815|3600
1761670200000|2025-10-28 16:50:00|821|820|822|820|829|827|820|819|17000
1761670500000|2025-10-28 16:55:00|821|821|824|823|825|824|820|819|8200
1761670800000|2025-10-28 17:00:00|825|822|823|822|825|823|821|820|6300
1761671100000|2025-10-28 17:05:00|824|823|822|821|826|825|822|821|7600
1761671400000|2025-10-28 17:10:00|821|820|821|820|824|823|820|819|7600
1761671700000|2025-10-28 17:15:00|820|818|813|812|821|819|813|812|6200
1761672000000|2025-10-28 17:20:00|814|813|815|813|816|815|813|811|2100
1761672300000|2025-10-28 17:25:00|814|812|813|812|815|814|812|810|6600
1761672600000|2025-10-28 17:30:00|814|813|812|811|815|813|811|810|7100
1761672900000|2025-10-28 17:35:00|813|812|808|807|813|812|808|807|6700
1761673200000|2025-10-28 17:40:00|809|808|808|807|812|810|808|807|3500
1761673500000|2025-10-28 17:45:00|809|808|805|804|809|808|804|803|9800
1761673800000|2025-10-28 17:50:00|806|803|809|808|810|809|805|803|1900
1761674100000|2025-10-28 17:55:00|808|806|810|809|815|814|808|806|3500
1761674400000|2025-10-28 18:00:00|811|810|805|803|811|810|804|803|3700
1761674700000|2025-10-28 18:05:00|804|804|808|806|810|808|804|803|2300
1761675000000|2025-10-28 18:10:00|807|805|811|810|811|810|805|803|2300
1761675300000|2025-10-28 18:15:00|812|811|817|816|818|817|812|810|8800
1761675600000|2025-10-28 18:20:00|818|815|814|813|818|816|814|813|3600
1761675900000|2025-10-28 18:25:00|813|812|811|810|815|813|810|808|5800
1761676200000|2025-10-28 18:30:00|812|811|808|807|812|811|808|806|9000
1761676500000|2025-10-28 18:35:00|807|806|805|804|808|806|805|803|7100
1761676800000|2025-10-28 18:40:00|804|803|804|803|805|804|803|802|20200
1761677100000|2025-10-28 18:45:00|805|804|805|804|806|804|804|802|2500
1761677400000|2025-10-28 18:50:00|804|803|802|801|807|805|800|798|11600
1761677700000|2025-10-28 18:55:00|801|800|800|798|801|800|797|796|39900
1761678000000|2025-10-28 19:00:00|799|799|798|796|800|799|796|795|5500
1761678300000|2025-10-28 19:05:00|799|797|803|802|803|802|797|796|3200
1761678600000|2025-10-28 19:10:00|802|801|802|801|808|806|802|800|12400
1761678900000|2025-10-28 19:15:00|801|800|797|795|802|801|796|795|8700
1761679200000|2025-10-28 19:20:00|796|796|787|785|796|796|787|785|15400
1761679500000|2025-10-28 19:25:00|788|786|788|786|791|790|787|785|9800
1761679800000|2025-10-28 19:30:00|787|787|786|785|789|788|786|785|17300
1761680100000|2025-10-28 19:35:00|787|784|785|783|787|784|783|781|14800
1761680400000|2025-10-28 19:40:00|784|782|777|776|784|782|777|775|28600
1761680700000|2025-10-28 19:45:00|778|777|775|774|780|778|775|774|8100
1761681000000|2025-10-28 19:50:00|773|771|772|771|773|772|770|769|31500
1761681300000|2025-10-28 19:55:00|773|770|776|773|776|775|772|770|32800
1761744600000|2025-10-29 13:30:00|788|787|784|781|805|802|782|781|27700
1761744900000|2025-10-29 13:35:00|783|782|778|776|785|783|772|771|23600
1761745200000|2025-10-29 13:40:00|777|775|789|784|790|789|773|771|18800
1761745500000|2025-10-29 13:45:00|788|785|790|788|792|789|781|780|22800
1761745800000|2025-10-29 13:50:00|789|787|798|797|799|797|784|782|19600
1761746100000|2025-10-29 13:55:00|799|798|805|804|807|805|799|797|25900
1761746400000|2025-10-29 14:00:00|807|805|805|803|810|808|802|801|18500
1761746700000|2025-10-29 14:05:00|804|804|803|802|805|804|795|792|28900
1761747000000|2025-10-29 14:10:00|802|801|799|797|803|802|798|796|45000
1761747300000|2025-10-29 14:15:00|798|798|810|809|812|811|798|797|38500
1761747600000|2025-10-29 14:20:00|811|810|802|801|811|810|802|800|14200
1761747900000|2025-10-29 14:25:00|801|800|794|793|802|801|791|790|8400
1761748200000|2025-10-29 14:30:00|796|794|794|793|797|795|794|792|17400
1761748500000|2025-10-29 14:35:00|795|792|791|790|798|796|790|789|11400
1761748800000|2025-10-29 14:40:00|792|791|793|791|795|794|788|787|18900
1761749100000|2025-10-29 14:45:00|794|792|790|789|795|794|790|788|13600
1761749400000|2025-10-29 14:50:00|791|788|793|791|793|792|788|787|6300
1761749700000|2025-10-29 14:55:00|792|792|796|794|796|794|791|790|27500
1761750000000|2025-10-29 15:00:00|797|795|802|801|804|803|796|795|11600
1761750300000|2025-10-29 15:05:00|803|802|802|800|808|807|800|799|20500
1761750600000|2025-10-29 15:10:00|803|801|805|803|807|805|800|799|8900
1761750900000|2025-10-29 15:15:00|804|802|804|803|805|804|802|800|7400
1761751200000|2025-10-29 15:20:00|805|802|802|800|805|803|799|798|12500
1761751500000|2025-10-29 15:25:00|801|801|800|799|803|801|799|798|6400
1761751800000|2025-10-29 15:30:00|799|797|800|798|802|801|798|797|8200
1761752100000|2025-10-29 15:35:00|799|799|798|797|801|799|796|795|5500
1761752400000|2025-10-29 15:40:00|797|796|796|795|798|797|795|794|2200
1761752700000|2025-10-29 15:45:00|797|794|795|793|799|797|792|791|19100
1761753000000|2025-10-29 15:50:00|794|794|798|797|799|797|793|792|3000
1761753300000|2025-10-29 15:55:00|797|796|798|797|800|798|795|794|15800
1761753600000|2025-10-29 16:00:00|797|796|796|794|799|797|795|793|10700
1761753900000|2025-10-29 16:05:00|797|795|793|791|797|796|793|791|9800
1761754200000|2025-10-29 16:10:00|792|792|791|790|792|792|788|786|5800
1761754500000|2025-10-29 16:15:00|792|789|793|792|796|795|791|789|8700
1761754800000|2025-10-29 16:20:00|794|793|791|790|797|796|791|790|5000
1761755100000|2025-10-29 16:25:00|792|788|788|787|792|790|788|786|2000
1761755400000|2025-10-29 16:30:00|787|786|791|789|792|790|787|786|3600
1761755700000|2025-10-29 16:35:00|790|788|792|791|794|793|790|788|1700
1761756000000|2025-10-29 16:40:00|793|792|793|791|796|795|792|791|6800
1761756300000|2025-10-29 16:45:00|794|792|791|789|794|793|789|788|2200
1761756600000|2025-10-29 16:50:00|792|790|792|790|792|791|790|789|2600
1761756900000|2025-10-29 16:55:00|791|791|792|790|792|791|791|789|1300
1761757200000|2025-10-29 17:00:00|794|791|795|793|796|795|793|790|9500
1761757500000|2025-10-29 17:05:00|794|792|793|792|795|793|792|791|4200
1761757800000|2025-10-29 17:10:00|792|791|793|791|794|792|791|790|3200
1761758100000|2025-10-29 17:15:00|792|792|793|792|794|793|792|792|100
1761758400000|2025-10-29 17:20:00|794|791|792|790|794|791|788|787|14800
1761758700000|2025-10-29 17:25:00|791|791|788|787|791|791|787|785|1200
1761759000000|2025-10-29 17:30:00|789|788|792|790|792|791|789|788|5000
1761759300000|2025-10-29 17:35:00|791|789|799|798|799|798|790|789|36100
1761759600000|2025-10-29 17:40:00|800|796|797|796|800|797|796|795|10700
1761759900000|2025-10-29 17:45:00|798|795|798|797|798|797|796|795|2700
1761760200000|2025-10-29 17:50:00|797|796|794|792|797|796|792|791|2100
1761760500000|2025-10-29 17:55:00|795|793|794|793|795|794|793|792|2000
1761760800000|2025-10-29 18:00:00|796|794|794|792|802|801|793|791|5100
1761761100000|2025-10-29 18:05:00|793|791|788|787|796|794|786|785|19800
1761761400000|2025-10-29 18:10:00|787|786|782|781|789|788|782|781|30000
1761761700000|2025-10-29 18:15:00|783|782|785|783|786|784|782|781|11100
1761762000000|2025-10-29 18:20:00|784|782|779|778|784|783|778|776|10500
1761762300000|2025-10-29 18:25:00|778|777|778|776|780|778|774|773|8500
1761762600000|2025-10-29 18:30:00|777|777|784|782|786|785|777|775|6700
1761762900000|2025-10-29 18:35:00|785|783|749|747|785|783|747|746|88600
1761763200000|2025-10-29 18:40:00|750|748|755|754|764|763|749|747|78500
1761763500000|2025-10-29 18:45:00|756|753|761|759|765|763|755|753|20700
1761763800000|2025-10-29 18:50:00|762|760|765|764|771|769|762|759|10600
1761764100000|2025-10-29 18:55:00|767|765|768|766|772|771|766|764|11700
1761764400000|2025-10-29 19:00:00|770|767|759|758|771|770|757|756|22900
1761764700000|2025-10-29 19:05:00|760|759|779|777|779|778|759|758|41600
1761765000000|2025-10-29 19:10:00|778|776|780|778|787|786|777|776|15900
1761765300000|2025-10-29 19:15:00|781|779|778|776|782|781|774|773|14300
1761765600000|2025-10-29 19:20:00|777|775|778|777|784|782|776|775|7200
1761765900000|2025-10-29 19:25:00|779|778|776|774|786|784|775|774|11600
1761766200000|2025-10-29 19:30:00|775|773|774|773|775|774|771|770|7600
1761766500000|2025-10-29 19:35:00|773|772|774|772|777|776|771|770|5700
1761766800000|2025-10-29 19:40:00|775|773|775|773|775|773|772|770|7600
1761767100000|2025-10-29 19:45:00|774|774|775|773|776|775|772|771|13900
1761767400000|2025-10-29 19:50:00|777|774|779|777|779|777|776|774|9800
1761767700000|2025-10-29 19:55:00|780|778|773|772|780|778|773|772|21400
1761831000000|2025-10-30 13:30:00|739|735|748|745|758|755|739|735|35000
1761831300000|2025-10-30 13:35:00|747|744|738|736|749|748|732|730|18900
1761831600000|2025-10-30 13:40:00|737|735|740|738|741|739|730|729|28100
1761831900000|2025-10-30 13:45:00|741|739|748|746|749|748|740|739|18300
1761832200000|2025-10-30 13:50:00|747|745|751|750|754|753|746|745|14300
1761832500000|2025-10-30 13:55:00|753|751|749|747|753|751|747|745|12900
1761832800000|2025-10-30 14:00:00|748|746|744|742|750|748|743|742|20000
1761833100000|2025-10-30 14:05:00|745|743|746|744|751|750|744|743|10500
1761833400000|2025-10-30 14:10:00|747|745|752|750|752|751|745|744|6800
1761833700000|2025-10-30 14:15:00|751|751|754|752|758|755|750|748|13700
1761834000000|2025-10-30 14:20:00|753|750|754|752|756|755|750|748|10600
1761834300000|2025-10-30 14:25:00|753|753|757|756|759|758|753|752|13000
1761834600000|2025-10-30 14:30:00|758|757|762|760|764|763|757|756|16300
1761834900000|2025-10-30 14:35:00|761|761|761|760|766|765|761|760|9500
1761835200000|2025-10-30 14:40:00|762|761|760|759|765|763|760|758|5200
1761835500000|2025-10-30 14:45:00|761|758|755|754|762|760|752|751|8600
1761835800000|2025-10-30 14:50:00|756|755|755|753|758|756|752|751|6700
1761836100000|2025-10-30 14:55:00|754|752|757|755|759|758|752|751|4300
1761836400000|2025-10-30 15:00:00|756|756|756|755|758|756|754|753|1400
1761836700000|2025-10-30 15:05:00|757|754|755|754|757|756|754|753|8600
1761837000000|2025-10-30 15:10:00|756|755|760|759|760|759|755|754|6200
1761837300000|2025-10-30 15:15:00|759|757|759|758|760|758|757|756|3300
1761837600000|2025-10-30 15:20:00|760|757|761|760|764|763|758|757|13400
1761837900000|2025-10-30 15:25:00|762|761|763|761|764|763|761|759|13800
1761838200000|2025-10-30 15:30:00|762|762|760|759|764|763|760|758|4000
1761838500000|2025-10-30 15:35:00|761|760|757|755|761|760|756|754|5400
1761838800000|2025-10-30 15:40:00|756|754|753|752|757|754|751|750|9200
1761839100000|2025-10-30 15:45:00|754|751|749|747|754|752|746|745|7100
1761839400000|2025-10-30 15:50:00|750|748|753|752|754|752|749|747|3900
1761839700000|2025-10-30 15:55:00|752|751|754|752|755|754|751|750|600
1761840000000|2025-10-30 16:00:00|755|753|759|757|759|758|752|750|2500
1761840300000|2025-10-30 16:05:00|758|756|766|765|766|765|758|756|22900
1761840600000|2025-10-30 16:10:00|767|766|768|767|772|770|766|765|8400
1761840900000|2025-10-30 16:15:00|769|768|767|766|769|768|763|761|2300
1761841200000|2025-10-30 16:20:00|766|765|769|768|769|768|766|764|3100
1761841500000|2025-10-30 16:25:00|768|767|769|768|771|770|767|766|4300
1761841800000|2025-10-30 16:30:00|768|767|767|766|769|768|766|765|3300
1761842100000|2025-10-30 16:35:00|768|765|770|769|770|769|766|765|2000
1761842400000|2025-10-30 16:40:00|771|770|775|773|775|774|769|768|6100
1761842700000|2025-10-30 16:45:00|776|774|772|770|776|775|770|769|10700
1761843000000|2025-10-30 16:50:00|771|771|772|771|772|771|770|769|3600
1761843300000|2025-10-30 16:55:00|773|770|771|770|773|772|770|769|9900
1761843600000|2025-10-30 17:00:00|770|769|767|765|771|769|764|763|3700
1761843900000|2025-10-30 17:05:00|766|764|765|764|766|764|760|759|3100
1761844200000|2025-10-30 17:10:00|764|763|762|761|765|763|761|760|2800
1761844500000|2025-10-30 17:15:00|761|760|762|761|763|762|761|760|6900
1761844800000|2025-10-30 17:20:00|761|760|763|761|763|761|760|758|6900
1761845100000|2025-10-30 17:25:00|762|760|764|762|766|764|762|760|2500
1761845400000|2025-10-30 17:30:00|763|761|763|762|765|764|761|760|2100
1761845700000|2025-10-30 17:35:00|762|761|761|760|762|761|759|758|3600
1761846000000|2025-10-30 17:40:00|760|759|763|762|763|762|760|758|400
1761846300000|2025-10-30 17:45:00|764|763|766|765|766|765|764|763|4600
1761846600000|2025-10-30 17:50:00|765|764|765|764|765|765|761|760|5100
1761846900000|2025-10-30 17:55:00|764|763|763|762|765|764|762|761|2000
1761847200000|2025-10-30 18:00:00|762|761|759|758|764|762|759|758|1500
1761847500000|2025-10-30 18:05:00|758|757|760|759|761|759|758|757|1800
1761847800000|2025-10-30 18:10:00|761|758|757|756|761|758|757|756|3000
1761848100000|2025-10-30 18:15:00|756|755|756|755|757|756|754|753|3100
1761848400000|2025-10-30 18:20:00|757|756|760|758|761|759|757|756|3300
1761848700000|2025-10-30 18:25:00|759|759|758|756|760|759|757|756|12500
1761849000000|2025-10-30 18:30:00|759|757|757|756|760|759|757|755|2200
1761849300000|2025-10-30 18:35:00|756|755|756|754|757|756|755|754|2000
1761849600000|2025-10-30 18:40:00|757|755|753|751|757|755|751|750|2400
1761849900000|2025-10-30 18:45:00|752|750|755|754|756|754|751|750|1600
1761850200000|2025-10-30 18:50:00|754|753|755|753|755|754|753|752|6500
1761850500000|2025-10-30 18:55:00|754|754|754|753|755|754|753|752|8000
1761850800000|2025-10-30 19:00:00|755|754|756|755|757|756|753|752|8000
1761851100000|2025-10-30 19:05:00|755|754|751|750|755|754|751|750|4900
1761851400000|2025-10-30 19:10:00|752|751|749|748|752|751|749|748|14000
1761851700000|2025-10-30 19:15:00|750|749|748|747|750|749|748|746|6400
1761852000000|2025-10-30 19:20:00|747|746|749|747|749|747|744|743|2100
1761852300000|2025-10-30 19:25:00|748|748|755|753|755|754|748|747|15800
1761852600000|2025-10-30 19:30:00|754|754|755|753|757|756|753|752|7600
1761852900000|2025-10-30 19:35:00|754|754|752|751|754|754|751|750|9700
1761853200000|2025-10-30 19:40:00|751|750|750|749|752|750|749|748|2300
1761853500000|2025-10-30 19:45:00|751|750|749|748|751|750|748|747|12000
1761853800000|2025-10-30 19:50:00|748|747|748|747|751|750|747|745|17300
1761854100000|2025-10-30 19:55:00|747|746|742|741|749|748|742|741|16400
1761917400000|2025-10-31 13:30:00|759|751|745|744|763|758|738|736|29600
1761917700000|2025-10-31 13:35:00|746|743|746|745|753|751|744|742|13600
1761918000000|2025-10-31 13:40:00|745|744|748|746|752|750|745|743|17900
1761918300000|2025-10-31 13:45:00|749|747|754|753|758|756|747|745|11600
1761918600000|2025-10-31 13:50:00|755|754|757|756|759|757|752|750|21900
1761918900000|2025-10-31 13:55:00|758|754|762|760|763|761|756|754|21900
1761919200000|2025-10-31 14:00:00|761|761|755|753|762|761|755|753|6700
1761919500000|2025-10-31 14:05:00|754|754|756|754|760|758|754|752|16300
1761919800000|2025-10-31 14:10:00|758|755|759|757|763|762|757|754|14300
1761920100000|2025-10-31 14:15:00|758|758|759|757|762|761|756|755|6600
1761920400000|2025-10-31 14:20:00|760|758|755|753|761|760|753|751|18000
1761920700000|2025-10-31 14:25:00|754|754|752|751|756|754|752|751|4800
1761921000000|2025-10-31 14:30:00|751|750|752|750|754|753|748|746|18500
1761921300000|2025-10-31 14:35:00|753|751|755|753|755|754|751|749|3500
1761921600000|2025-10-31 14:40:00|754|754|751|750|757|755|750|749|12400
1761921900000|2025-10-31 14:45:00|752|749|750|748|753|751|748|747|9100
1761922200000|2025-10-31 14:50:00|751|749|750|749|752|750|746|745|3200
1761922500000|2025-10-31 14:55:00|751|748|749|747|753|751|748|746|7400
1761922800000|2025-10-31 15:00:00|748|746|746|745|749|746|745|743|13800
1761923100000|2025-10-31 15:05:00|747|746|747|746|749|747|743|742|31700
1761923400000|2025-10-31 15:10:00|746|745|750|749|750|749|744|742|14300
1761923700000|2025-10-31 15:15:00|752|750|758|756|759|758|752|750|27800
1761924000000|2025-10-31 15:20:00|757|755|750|748|758|756|749|748|6800
1761924300000|2025-10-31 15:25:00|749|747|744|742|750|749|743|742|20900
1761924600000|2025-10-31 15:30:00|743|741|749|747|749|747|742|741|14500
1761924900000|2025-10-31 15:35:00|748|746|734|733|749|746|732|731|23000
1761925200000|2025-10-31 15:40:00|735|731|735|734|736|734|730|729|17700
1761925500000|2025-10-31 15:45:00|734|733|738|737|740|738|732|730|10100
1761925800000|2025-10-31 15:50:00|737|736|727|725|737|736|727|725|33400
1761926100000|2025-10-31 15:55:00|726|724|722|721|726|724|720|718|7400
1761926400000|2025-10-31 16:00:00|721|720|718|716|722|721|714|712|20700
1761926700000|2025-10-31 16:05:00|719|717|711|709|719|717|710|709|12100
1761927000000|2025-10-31 16:10:00|710|710|712|710|713|711|709|708|8400
1761927300000|2025-10-31 16:15:00|711|709|708|706|711|710|707|705|3200
1761927600000|2025-10-31 16:20:00|707|707|712|710|712|711|707|706|22400
1761927900000|2025-10-31 16:25:00|713|711|711|709|716|714|709|708|17800
1761928200000|2025-10-31 16:30:00|710|710|712|710|717|715|710|709|7200
1761928500000|2025-10-31 16:35:00|711|711|712|711|714|712|711|710|900
1761928800000|2025-10-31 16:40:00|711|710|708|706|712|710|706|705|6500
1761929100000|2025-10-31 16:45:00|707|707|707|705|709|707|706|705|5400
1761929400000|2025-10-31 16:50:00|706|704|703|701|707|705|701|700|12000
1761929700000|2025-10-31 16:55:00|704|702|700|699|704|703|699|698|31600
1761930000000|2025-10-31 17:00:00|699|698|697|696|700|699|697|696|11100
1761930300000|2025-10-31 17:05:00|698|697|699|697|699|697|695|694|12200
1761930600000|2025-10-31 17:10:00|698|698|698|696|700|698|697|696|13500
1761930900000|2025-10-31 17:15:00|697|697|695|693|699|698|693|692|9600
1761931200000|2025-10-31 17:20:00|694|694|697|696|698|697|694|692|1200
1761931500000|2025-10-31 17:25:00|698|697|693|691|698|697|692|690|11800
1761931800000|2025-10-31 17:30:00|694|692|694|693|698|696|693|691|11200
1761932100000|2025-10-31 17:35:00|695|691|695|693|695|693|692|691|3700
1761932400000|2025-10-31 17:40:00|696|694|698|697|699|698|694|693|8700
1761932700000|2025-10-31 17:45:00|699|698|702|700|702|700|698|697|6900
1761933000000|2025-10-31 17:50:00|703|701|704|703|705|703|702|701|2700
1761933300000|2025-10-31 17:55:00|703|702|704|703|705|703|702|701|1100
1761933600000|2025-10-31 18:00:00|705|704|707|705|708|707|705|704|3900
1761933900000|2025-10-31 18:05:00|708|706|704|702|708|706|703|701|7300
1761934200000|2025-10-31 18:10:00|703|703|703|702|705|703|701|700|10300
1761934500000|2025-10-31 18:15:00|704|703|709|707|710|708|703|701|1600
1761934800000|2025-10-31 18:20:00|708|706|707|706|710|709|706|705|5000
1761935100000|2025-10-31 18:25:00|708|707|705|704|709|707|704|702|4200
1761935400000|2025-10-31 18:30:00|706|705|704|702|707|705|703|702|1200
1761935700000|2025-10-31 18:35:00|703|703|708|706|708|706|703|702|2700
1761936000000|2025-10-31 18:40:00|707|705|707|705|709|707|705|703|1600
1761936300000|2025-10-31 18:45:00|706|706|707|705|708|707|705|704|1200
1761936600000|2025-10-31 18:50:00|706|706|707|705|707|706|704|702|7500
1761936900000|2025-10-31 18:55:00|706|704|712|710|712|711|705|703|13200
1761937200000|2025-10-31 19:00:00|711|711|714|712|714|713|710|709|13400
1761937500000|2025-10-31 19:05:00|715|713|717|716|718|717|714|712|5800
1761937800000|2025-10-31 19:10:00|718|717|727|726|727|726|718|717|12500
1761938100000|2025-10-31 19:15:00|729|725|729|728|730|729|727|725|7300
1761938400000|2025-10-31 19:20:00|730|729|729|728|731|729|728|726|3100
1761938700000|2025-10-31 19:25:00|728|727|730|728|730|729|728|726|500
1761939000000|2025-10-31 19:30:00|729|729|727|726|730|729|727|726|3700
1761939300000|2025-10-31 19:35:00|728|727|729|728|729|728|728|727|1300
1761939600000|2025-10-31 19:40:00|730|727|727|726|730|729|727|726|3800
1761939900000|2025-10-31 19:45:00|728|727|726|725|729|728|726|725|13100
1761940200000|2025-10-31 19:50:00|727|724|721|720|727|725|721|720|12700
1761940500000|2025-10-31 19:55:00|722|719|729|725|729|727|722|719|13200
1762180200000|2025-11-03 14:30:00|763|760|730|727|787|782|726|723|39000
1762180500000|2025-11-03 14:35:00|729|726|743|740|757|755|727|725|53400
1762180800000|2025-11-03 14:40:00|742|739|731|728|746|744|724|723|35300
1762181100000|2025-11-03 14:45:00|730|729|748|745|752|750|730|728|31300
1762181400000|2025-11-03 14:50:00|749|746|760|758|760|758|747|745|26000
1762181700000|2025-11-03 14:55:00|761|759|765|763|771|769|759|758|23400
1762182000000|2025-11-03 15:00:00|766|764|746|743|766|764|743|741|23100
1762182300000|2025-11-03 15:05:00|744|744|750|748|755|753|742|741|17800
1762182600000|2025-11-03 15:10:00|749|747|747|745|752|750|747|745|10100
1762182900000|2025-11-03 15:15:00|748|746|744|742|756|753|743|741|12300
1762183200000|2025-11-03 15:20:00|743|741|737|735|746|743|734|732|30300
1762183500000|2025-11-03 15:25:00|736|734|734|732|738|736|729|727|9700
1762183800000|2025-11-03 15:30:00|733|730|721|719|734|732|720|719|25900
1762184100000|2025-11-03 15:35:00|722|720|727|725|730|728|719|718|9400
1762184400000|2025-11-03 15:40:00|728|726|726|723|731|729|721|720|18600
1762184700000|2025-11-03 15:45:00|725|724|720|719|728|727|720|718|8200
1762185000000|2025-11-03 15:50:00|721|720|724|722|727|725|720|719|12600
1762185300000|2025-11-03 15:55:00|725|723|723|721|727|725|717|715|8300
1762185600000|2025-11-03 16:00:00|722|720|720|718|722|720|715|714|12400
1762185900000|2025-11-03 16:05:00|721|719|728|727|728|727|720|718|9400
1762186200000|2025-11-03 16:10:00|729|728|729|727|735|733|728|726|14300
1762186500000|2025-11-03 16:15:00|728|726|735|734|741|740|727|725|9400
1762186800000|2025-11-03 16:20:00|736|732|732|730|738|736|731|730|13200
1762187100000|2025-11-03 16:25:00|733|731|729|727|734|732|727|725|6400
1762187400000|2025-11-03 16:30:00|728|726|731|729|732|730|728|726|3400
1762187700000|2025-11-03 16:35:00|732|730|733|732|736|734|731|730|2600
1762188000000|2025-11-03 16:40:00|734|733|737|735|737|736|733|731|900
1762188300000|2025-11-03 16:45:00|736|736|735|733|740|739|734|733|5500
1762188600000|2025-11-03 16:50:00|734|731|731|730|737|735|731|730|1300
1762188900000|2025-11-03 16:55:00|730|729|727|726|731|729|726|725|19600
1762189200000|2025-11-03 17:00:00|728|725|727|725|729|727|723|722|5900
1762189500000|2025-11-03 17:05:00|728|726|729|727|729|727|725|723|1000
1762189800000|2025-11-03 17:10:00|728|726|734|733|734|733|728|726|6900
1762190100000|2025-11-03 17:15:00|735|734|742|740|743|742|735|734|23400
1762190400000|2025-11-03 17:20:00|743|741|749|747|755|754|743|740|4500
1762190700000|2025-11-03 17:25:00|750|748|738|736|752|750|736|735|5100
1762191000000|2025-11-03 17:30:00|736|735|737|735|740|737|736|735|8100
1762191300000|2025-11-03 17:35:00|736|733|735|733|737|736|729|728|7400
1762191600000|2025-11-03 17:40:00|736|734|737|735|737|736|734|732|6600
1762191900000|2025-11-03 17:45:00|738|736|741|739|742|741|738|735|7000
1762192200000|2025-11-03 17:50:00|742|740|748|746|750|749|740|739|12700
1762192500000|2025-11-03 17:55:00|747|747|755|753|756|755|747|747|14500
1762192800000|2025-11-03 18:00:00|754|754|757|755|763|762|754|752|48200
1762193100000|2025-11-03 18:05:00|756|754|759|757|760|759|755|753|8300
1762193400000|2025-11-03 18:10:00|758|758|758|756|760|758|754|752|6200
1762193700000|2025-11-03 18:15:00|757|755|758|756|758|756|753|751|400
1762194000000|2025-11-03 18:20:00|757|755|753|751|758|756|752|750|4800
1762194300000|2025-11-03 18:25:00|752|750|748|746|753|750|747|746|11200
1762194600000|2025-11-03 18:30:00|749|747|749|748|752|750|748|746|2000
1762194900000|2025-11-03 18:35:00|748|747|750|749|752|751|748|746|11500
1762195200000|2025-11-03 18:40:00|751|747|747|745|751|748|746|744|8500
1762195500000|2025-11-03 18:45:00|748|746|748|747|748|747|743|741|2500
1762195800000|2025-11-03 18:50:00|749|748|749|747|750|748|746|745|2600
1762196100000|2025-11-03 18:55:00|750|748|749|747|752|751|748|746|5900
1762196400000|2025-11-03 19:00:00|750|748|748|746|750|749|745|743|4100
1762196700000|2025-11-03 19:05:00|747|745|751|750|755|754|747|745|5100
1762197000000|2025-11-03 19:10:00|752|751|754|753|754|753|749|748|6200
1762197300000|2025-11-03 19:15:00|753|752|757|756|758|757|752|751|17300
1762197600000|2025-11-03 19:20:00|758|757|757|756|761|759|757|756|24300
1762197900000|2025-11-03 19:25:00|756|755|760|758|760|759|756|755|3900
1762198200000|2025-11-03 19:30:00|761|759|758|756|763|762|756|755|11800
1762198500000|2025-11-03 19:35:00|759|757|765|764|766|765|758|756|14900
1762198800000|2025-11-03 19:40:00|766|765|764|763|769|768|763|762|11200
1762199100000|2025-11-03 19:45:00|765|764|770|769|770|769|765|763|3100
1762199400000|2025-11-03 19:50:00|769|768|770|769|771|770|767|765|17000
1762199700000|2025-11-03 19:55:00|769|768|767|766|770|768|765|764|7500
1762200000000|2025-11-03 20:00:00|768|765|771|770|771|770|766|765|14000
1762200300000|2025-11-03 20:05:00|772|771|770|768|772|771|768|766|4600
1762200600000|2025-11-03 20:10:00|769|767|770|768|770|768|765|764|5100
1762200900000|2025-11-03 20:15:00|769|767|768|766|770|768|765|764|9600
1762201200000|2025-11-03 20:20:00|767|767|762|761|768|767|762|760|12200
1762201500000|2025-11-03 20:25:00|761|760|764|762|766|765|761|760|8600
1762201800000|2025-11-03 20:30:00|762|763|762|761|765|764|759|758|10600
1762202100000|2025-11-03 20:35:00|763|762|763|761|763|762|760|759|5700
1762202400000|2025-11-03 20:40:00|762|760|759|758|763|762|759|758|6000
1762202700000|2025-11-03 20:45:00|760|759|758|757|760|759|755|754|5500
1762203000000|2025-11-03 20:50:00|760|755|757|756|760|758|756|755|13400
1762203300000|2025-11-03 20:55:00|758|757|758|756|759|757|756|755|13700
1762266600000|2025-11-04 14:30:00|702|697|689|687|719|718|689|687|104400
1762266900000|2025-11-04 14:35:00|691|688|701|699|701|699|682|680|42900
1762267200000|2025-11-04 14:40:00|700|698|717|715|717|715|700|698|26200
1762267500000|2025-11-04 14:45:00|716|714|722|720|723|721|713|711|22300
1762267800000|2025-11-04 14:50:00|723|721|724|721|728|726|718|716|16600
1762268100000|2025-11-04 14:55:00|723|722|727|725|730|728|723|720|18500
1762268400000|2025-11-04 15:00:00|729|727|714|711|730|727|714|711|18500
1762268700000|2025-11-04 15:05:00|715|712|705|703|715|713|704|701|12100
1762269000000|2025-11-04 15:10:00|707|704|720|718|722|720|706|704|17100
1762269300000|2025-11-04 15:15:00|721|719|723|721|725|724|718|716|10500
1762269600000|2025-11-04 15:20:00|724|722|733|731|736|734|722|720|25000
1762269900000|2025-11-04 15:25:00|734|732|729|727|734|732|727|725|9200
1762270200000|2025-11-04 15:30:00|728|726|727|725|731|729|723|721|28900
1762270500000|2025-11-04 15:35:00|726|726|721|719|727|726|720|719|4300
1762270800000|2025-11-04 15:40:00|722|720|730|729|731|730|722|719|11800
1762271100000|2025-11-04 15:45:00|729|728|730|729|731|730|726|724|8100
1762271400000|2025-11-04 15:50:00|731|730|723|722|731|730|721|720|22500
1762271700000|2025-11-04 15:55:00|724|723|717|716|724|723|714|713|19000
1762272000000|2025-11-04 16:00:00|718|717|722|720|725|724|718|716|16500
1762272300000|2025-11-04 16:05:00|721|719|719|718|723|721|718|717|3700
1762272600000|2025-11-04 16:10:00|720|719|714|713|720|719|714|712|7900
1762272900000|2025-11-04 16:15:00|715|714|718|717|720|719|714|714|6500
1762273200000|2025-11-04 16:20:00|719|716|717|715|719|718|715|714|7300
1762273500000|2025-11-04 16:25:00|718|716|723|721|723|721|717|716|6700
1762273800000|2025-11-04 16:30:00|722|720|726|724|730|728|721|719|11900
1762274100000|2025-11-04 16:35:00|725|723|728|726|729|728|723|721|6200
1762274400000|2025-11-04 16:40:00|727|725|724|723|730|729|724|722|7300
1762274700000|2025-11-04 16:45:00|725|722|719|718|725|724|719|718|3500
1762275000000|2025-11-04 16:50:00|718|717|720|718|720|719|714|713|11500
1762275300000|2025-11-04 16:55:00|721|719|720|718|722|720|717|715|18600
1762275600000|2025-11-04 17:00:00|719|717|717|716|720|719|717|716|3700
1762275900000|2025-11-04 17:05:00|718|717|714|712|719|718|709|707|11000
1762276200000|2025-11-04 17:10:00|713|711|708|707|714|712|708|707|14900
1762276500000|2025-11-04 17:15:00|709|708|709|707|710|708|708|706|8500
1762276800000|2025-11-04 17:20:00|708|708|717|715|718|717|708|707|20400
1762277100000|2025-11-04 17:25:00|718|716|718|717|723|722|717|715|41100
1762277400000|2025-11-04 17:30:00|719|716|722|721|722|721|718|716|11500
1762277700000|2025-11-04 17:35:00|721|720|716|715|723|722|716|715|5100
1762278000000|2025-11-04 17:40:00|717|714|713|711|717|715|711|710|12200
1762278300000|2025-11-04 17:45:00|712|712|713|712|716|714|712|711|1000
1762278600000|2025-11-04 17:50:00|714|713|714|712|717|716|713|712|4300
1762278900000|2025-11-04 17:55:00|715|713|716|714|716|715|713|712|1300
1762279200000|2025-11-04 18:00:00|715|713|710|708|716|714|709|708|17000
1762279500000|2025-11-04 18:05:00|709|709|710|708|711|710|708|707|2300
1762279800000|2025-11-04 18:10:00|709|707|709|708|712|710|707|706|5600
1762280100000|2025-11-04 18:15:00|710|707|706|704|712|710|706|704|6300
1762280400000|2025-11-04 18:20:00|705|705|711|710|713|711|704|703|8300
1762280700000|2025-11-04 18:25:00|710|708|708|706|710|708|706|705|4600
1762281000000|2025-11-04 18:30:00|709|707|703|702|709|707|702|701|11200
1762281300000|2025-11-04 18:35:00|702|701|701|700|705|703|700|698|10900
1762281600000|2025-11-04 18:40:00|700|699|705|704|705|704|695|693|47700
1762281900000|2025-11-04 18:45:00|703|702|702|701|705|704|702|700|12100
1762282200000|2025-11-04 18:50:00|703|702|711|709|711|709|703|701|7000
1762282500000|2025-11-04 18:55:00|710|708|709|707|714|712|709|707|23900
1762282800000|2025-11-04 19:00:00|708|706|709|708|709|708|706|705|8600
1762283100000|2025-11-04 19:05:00|708|707|707|706|713|712|707|705|6400
1762283400000|2025-11-04 19:10:00|706|705|703|702|708|706|703|702|4000
1762283700000|2025-11-04 19:15:00|704|703|708|707|708|707|703|702|4400
1762284000000|2025-11-04 19:20:00|709|708|710|708|711|709|706|704|4100
1762284300000|2025-11-04 19:25:00|711|709|707|705|711|709|704|703|6300
1762284600000|2025-11-04 19:30:00|706|706|701|699|708|707|700|699|5500
1762284900000|2025-11-04 19:35:00|700|698|698|696|701|699|696|695|7100
1762285200000|2025-11-04 19:40:00|699|697|696|695|699|697|694|693|5300
1762285500000|2025-11-04 19:45:00|697|694|694|693|697|695|694|693|1000
1762285800000|2025-11-04 19:50:00|693|691|696|694|698|696|692|691|7700
1762286100000|2025-11-04 19:55:00|695|695|698|696|698|696|695|694|7300
1762286400000|2025-11-04 20:00:00|697|695|699|698|700|698|696|695|7500
1762286700000|2025-11-04 20:05:00|700|697|699|697|702|701|699|697|8600
1762287000000|2025-11-04 20:10:00|698|696|702|700|702|700|697|696|10700
1762287300000|2025-11-04 20:15:00|701|699|699|697|702|700|698|697|2300
1762287600000|2025-11-04 20:20:00|698|696|698|697|699|697|694|693|9000
1762287900000|2025-11-04 20:25:00|697|696|700|699|700|699|696|695|10900
1762288200000|2025-11-04 20:30:00|699|698|699|698|700|699|696|695|6800
1762288500000|2025-11-04 20:35:00|700|699|703|702|703|702|699|699|4600
1762288800000|2025-11-04 20:40:00|702|701|706|704|706|705|702|701|6500
1762289100000|2025-11-04 20:45:00|705|705|705|704|706|705|704|703|15500
1762289400000|2025-11-04 20:50:00|703|703|703|701|704|703|702|701|6500
1762289700000|2025-11-04 20:55:00|701|700|693|691|701|700|693|691|18400
1762353000000|2025-11-05 14:30:00|712|700|713|710|723|720|703|700|24000
1762353300000|2025-11-05 14:35:00|712|711|710|709|715|713|702|700|21300
1762353600000|2025-11-05 14:40:00|712|710|705|703|718|716|705|703|24600
1762353900000|2025-11-05 14:45:00|706|704|713|711|716|714|703|701|11600
1762354200000|2025-11-05 14:50:00|712|710|715|714|718|717|711|709|12700
1762354500000|2025-11-05 14:55:00|716|713|712|710|716|713|709|707|9800
1762354800000|2025-11-05 15:00:00|711|709|699|698|711|709|698|696|16200
1762355100000|2025-11-05 15:05:00|700|699|697|696|702|700|694|693|14500
1762355400000|2025-11-05 15:10:00|695|694|695|693|697|695|693|691|15200
1762355700000|2025-11-05 15:15:00|694|694|694|693|699|698|693|692|10200
1762356000000|2025-11-05 15:20:00|696|694|689|687|696|694|684|683|17900
1762356300000|2025-11-05 15:25:00|688|686|689|687|692|690|683|682|28500
1762356600000|2025-11-05 15:30:00|688|688|689|687|691|690|686|684|17700
1762356900000|2025-11-05 15:35:00|688|686|693|692|693|692|687|685|16500
1762357200000|2025-11-05 15:40:00|692|691|695|694|700|699|692|691|19100
1762357500000|2025-11-05 15:45:00|696|695|700|699|702|700|695|694|14000
1762357800000|2025-11-05 15:50:00|699|698|700|698|702|700|697|696|12200
1762358100000|2025-11-05 15:55:00|699|697|702|701|702|701|696|695|10000
1762358400000|2025-11-05 16:00:00|703|702|705|704|709|707|701|700|38500
1762358700000|2025-11-05 16:05:00|704|702|703|702|706|705|700|699|14800
1762359000000|2025-11-05 16:10:00|702|701|699|697|703|702|698|696|9300
1762359300000|2025-11-05 16:15:00|698|698|692|691|700|698|690|689|27500
1762359600000|2025-11-05 16:20:00|693|692|693|692|694|692|691|689|2000
1762359900000|2025-11-05 16:25:00|694|693|699|698|700|699|694|693|5900
1762360200000|2025-11-05 16:30:00|700|697|703|702|705|703|700|697|9400
1762360500000|2025-11-05 16:35:00|704|701|705|704|705|704|699|697|9500
1762360800000|2025-11-05 16:40:00|704|703|707|706|707|706|703|702|4500
1762361100000|2025-11-05 16:45:00|708|707|710|708|711|710|704|703|4400
1762361400000|2025-11-05 16:50:00|711|709|712|711|713|712|710|709|12400
1762361700000|2025-11-05 16:55:00|713|712|712|711|714|713|711|709|28000
1762362000000|2025-11-05 17:00:00|713|710|702|700|713|710|702|700|10300
1762362300000|2025-11-05 17:05:00|703|701|700|698|706|704|697|696|11300
1762362600000|2025-11-05 17:10:00|699|697|700|698|701|700|698|697|12700
1762362900000|2025-11-05 17:15:00|701|699|700|698|702|701|698|697|9100
1762363200000|2025-11-05 17:20:00|701|699|699|698|702|700|698|696|14700
1762363500000|2025-11-05 17:25:00|698|696|697|696|700|699|697|696|11400
1762363800000|2025-11-05 17:30:00|698|697|698|696|700|698|697|695|1500
1762364100000|2025-11-05 17:35:00|697|695|697|696|699|698|696|695|1800
1762364400000|2025-11-05 17:40:00|696|695|696|694|696|696|694|693|2400
1762364700000|2025-11-05 17:45:00|695|695|691|689|695|695|691|689|13200
1762365000000|2025-11-05 17:50:00|690|690|692|691|692|691|690|689|9400
1762365300000|2025-11-05 17:55:00|693|692|696|695|697|695|693|691|4000
1762365600000|2025-11-05 18:00:00|695|694|691|690|695|694|691|690|8500
1762365900000|2025-11-05 18:05:00|692|691|688|687|693|691|688|687|2200
1762366200000|2025-11-05 18:10:00|689|688|688|687|690|688|687|686|2800
1762366500000|2025-11-05 18:15:00|687|686|686|685|689|688|686|685|4000
1762366800000|2025-11-05 18:20:00|685|684|684|682|686|685|683|682|6900
1762367100000|2025-11-05 18:25:00|683|681|686|684|686|684|682|681|6600
1762367400000|2025-11-05 18:30:00|687|685|690|688|690|689|687|685|2200
1762367700000|2025-11-05 18:35:00|691|689|695|694|697|695|691|688|5700
1762368000000|2025-11-05 18:40:00|696|695|694|693|698|696|693|691|3400
1762368300000|2025-11-05 18:45:00|693|691|690|688|694|692|690|688|9900
1762368600000|2025-11-05 18:50:00|689|689|690|688|691|689|689|687|2400
1762368900000|2025-11-05 18:55:00|689|689|689|688|690|689|687|686|22100
1762369200000|2025-11-05 19:00:00|690|687|687|686|691|689|687|686|9800
1762369500000|2025-11-05 19:05:00|688|687|686|685|688|687|685|684|4700
1762369800000|2025-11-05 19:10:00|685|684|688|686|688|686|685|684|1100
1762370100000|2025-11-05 19:15:00|687|687|694|692|694|692|687|687|2300
1762370400000|2025-11-05 19:20:00|693|693|695|694|695|694|693|692|0
1762370700000|2025-11-05 19:25:00|696|695|698|697|699|698|696|695|8100
1762371000000|2025-11-05 19:30:00|699|698|702|701|702|701|698|697|13000
1762371300000|2025-11-05 19:35:00|701|700|705|704|705|704|701|700|8000
1762371600000|2025-11-05 19:40:00|706|705|703|702|708|707|703|701|6900
1762371900000|2025-11-05 19:45:00|704|703|711|709|711|710|704|702|31100
1762372200000|2025-11-05 19:50:00|710|708|710|709|710|709|706|705|8600
1762372500000|2025-11-05 19:55:00|709|708|711|710|711|710|708|706|8100
1762372800000|2025-11-05 20:00:00|709|707|709|708|710|708|707|706|5500
1762373100000|2025-11-05 20:05:00|710|709|714|712|715|714|710|709|20900
1762373400000|2025-11-05 20:10:00|713|713|715|713|716|715|713|711|12900
1762373700000|2025-11-05 20:15:00|714|712|711|710|714|712|708|706|900
1762374000000|2025-11-05 20:20:00|712|709|713|711|714|712|712|709|3400
1762374300000|2025-11-05 20:25:00|712|712|716|715|717|716|711|710|3100
1762374600000|2025-11-05 20:30:00|715|714|716|715|717|716|714|712|5400
1762374900000|2025-11-05 20:35:00|717|716|715|714|717|716|714|712|6800
1762375200000|2025-11-05 20:40:00|716|715|715|714|717|716|714|713|1100
1762375500000|2025-11-05 20:45:00|716|715|714|713|718|717|713|712|1500
1762375800000|2025-11-05 20:50:00|713|712|715|714|715|714|713|712|2000
1762376100000|2025-11-05 20:55:00|714|713|718|715|718|716|714|712|10100
1762439400000|2025-11-06 14:30:00|705|701|702|699|705|701|694|691|22100
1762439700000|2025-11-06 14:35:00|703|700|699|696|708|707|699|696|14200
1762440000000|2025-11-06 14:40:00|700|697|695|692|700|697|692|690|5500
1762440300000|2025-11-06 14:45:00|696|693|698|696|700|699|694|693|11300
1762440600000|2025-11-06 14:50:00|699|697|691|689|699|697|690|689|6700
1762440900000|2025-11-06 14:55:00|692|690|691|689|692|690|688|687|10300
1762441200000|2025-11-06 15:00:00|690|688|690|688|696|693|689|688|6800
1762441500000|2025-11-06 15:05:00|689|689|693|691|698|697|689|689|4200
1762441800000|2025-11-06 15:10:00|694|692|692|690|696|695|692|690|6300
1762442100000|2025-11-06 15:15:00|691|691|692|690|693|691|689|688|7300
1762442400000|2025-11-06 15:20:00|691|689|691|690|694|692|690|688|2400
1762442700000|2025-11-06 15:25:00|692|691|691|689|693|692|690|689|1500
1762443000000|2025-11-06 15:30:00|690|688|687|686|692|690|684|683|14900
1762443300000|2025-11-06 15:35:00|686|685|678|676|687|686|677|675|26600
1762443600000|2025-11-06 15:40:00|677|675|674|672|678|677|673|672|6900
1762443900000|2025-11-06 15:45:00|675|673|675|673|676|675|673|672|6300
1762444200000|2025-11-06 15:50:00|674|672|676|674|676|675|672|670|10000
1762444500000|2025-11-06 15:55:00|675|675|677|676|678|676|674|672|7700
1762444800000|2025-11-06 16:00:00|678|677|685|684|685|684|677|676|6600
1762445100000|2025-11-06 16:05:00|686|685|679|677|686|685|678|677|7100
1762445400000|2025-11-06 16:10:00|678|678|676|675|679|678|676|675|7200
1762445700000|2025-11-06 16:15:00|677|676|672|671|677|676|672|671|3200
1762446000000|2025-11-06 16:20:00|673|672|673|671|675|673|670|668|4300
1762446300000|2025-11-06 16:25:00|672|670|673|671|673|672|671|669|7100
1762446600000|2025-11-06 16:30:00|672|670|671|670|673|671|671|670|3900
1762446900000|2025-11-06 16:35:00|670|669|667|665|670|669|666|665|7600
1762447200000|2025-11-06 16:40:00|666|664|668|666|668|667|664|663|1800
1762447500000|2025-11-06 16:45:00|667|667|666|665|669|668|665|663|1300
1762447800000|2025-11-06 16:50:00|665|664|672|670|675|673|665|664|16300
1762448100000|2025-11-06 16:55:00|671|669|670|669|671|670|667|666|6500
1762448400000|2025-11-06 17:00:00|671|670|672|670|674|673|671|669|6800
1762448700000|2025-11-06 17:05:00|671|671|674|673|674|673|669|667|14200
1762449000000|2025-11-06 17:10:00|675|674|671|669|675|674|671|669|2500
1762449300000|2025-11-06 17:15:00||670||669||670||669|700
1762449600000|2025-11-06 17:20:00|670|668|668|666|670|668|666|665|8200
1762449900000|2025-11-06 17:25:00|667|667|671|669|671|670|667|665|1300
1762450200000|2025-11-06 17:30:00|670|668|671|669|674|672|669|668|2600
1762450500000|2025-11-06 17:35:00|672|670|672|671|676|674|672|670|5600
1762450800000|2025-11-06 17:40:00|673|670|675|673|675|674|672|670|2700
1762451100000|2025-11-06 17:45:00|676|674|680|679|682|680|676|674|8500
1762451400000|2025-11-06 17:50:00|681|680|684|683|684|683|681|680|2800
1762451700000|2025-11-06 17:55:00|683|682|684|683|685|684|683|681|1800
1762452000000|2025-11-06 18:00:00|685|684|681|680|685|684|681|679|5400
1762452300000|2025-11-06 18:05:00|680|679|681|680|682|681|679|678|8900
1762452600000|2025-11-06 18:10:00|682|681|682|680|683|681|680|679|10100
1762452900000|2025-11-06 18:15:00|683|681|681|680|683|682|680|679|1200
1762453200000|2025-11-06 18:20:00|682|681|689|687|689|687|681|680|7000
1762453500000|2025-11-06 18:25:00|690|688|690|688|691|690|689|687|4600
1762453800000|2025-11-06 18:30:00|689|689|688|687|690|689|687|685|1800
1762454100000|2025-11-06 18:35:00|689|688|688|687|690|689|687|686|1000
1762454400000|2025-11-06 18:40:00|689|688|688|687|690|689|688|687|3000
1762454700000|2025-11-06 18:45:00|687|686|690|689|691|690|687|685|1600
1762455000000|2025-11-06 18:50:00|689|688|688|687|690|689|687|685|3800
1762455300000|2025-11-06 18:55:00|687|686|685|684|687|687|684|682|2400
1762455600000|2025-11-06 19:00:00|686|683|687|685|687|686|684|683|3200
1762455900000|2025-11-06 19:05:00|688|686|691|689|692|690|688|686|3500
1762456200000|2025-11-06 19:10:00|690|690|690|689|691|690|689|688|1400
1762456500000|2025-11-06 19:15:00|691|690|689|688|691|690|688|686|2100
1762456800000|2025-11-06 19:20:00|688|687|688|687|689|687|687|686|700
1762457100000|2025-11-06 19:25:00|689|686|690|688|690|689|688|686|1200
1762457400000|2025-11-06 19:30:00|689|687|689|688|691|690|688|687|11600
1762457700000|2025-11-06 19:35:00|690|689|690|689|692|691|690|688|8100
1762458000000|2025-11-06 19:40:00|689|688|688|687|689|689|685|683|4300
1762458300000|2025-11-06 19:45:00|687|686|685|683|688|687|683|682|1700
1762458600000|2025-11-06 19:50:00|684|682|682|681|685|684|680|679|5500
1762458900000|2025-11-06 19:55:00|683|682|680|679|683|682|680|678|4700
1762459200000|2025-11-06 20:00:00|681|680|681|679|681|680|679|678|4900
1762459500000|2025-11-06 20:05:00|680|680|681|679|682|681|680|678|3600
1762459800000|2025-11-06 20:10:00|680|680|678|677|681|680|678|677|1500
1762460100000|2025-11-06 20:15:00|677|676|679|677|679|678|676|675|3100
1762460400000|2025-11-06 20:20:00|680|678|681|680|681|680|680|677|3800
1762460700000|2025-11-06 20:25:00|682|681|682|681|685|683|682|680|2500
1762461000000|2025-11-06 20:30:00|681|680|682|681|682|681|680|678|1500
1762461300000|2025-11-06 20:35:00|681|680|680|679|682|681|680|678|1000
1762461600000|2025-11-06 20:40:00|679|678|678|676|679|678|677|676|5100
1762461900000|2025-11-06 20:45:00|677|675|673|672|677|676|673|671|5300
1762462200000|2025-11-06 20:50:00|672|671|674|673|677|675|671|670|6000
1762462500000|2025-11-06 20:55:00|675|674|674|673|675|674|672|671|6900
1762525800000|2025-11-07 14:30:00|633|629|650|647|670|665|633|629|54600
1762526100000|2025-11-07 14:35:00|651|648|629|626|651|649|629|626|21100
1762526400000|2025-11-07 14:40:00|628|627|643|641|645|643|627|626|26300
1762526700000|2025-11-07 14:45:00|644|640|633|632|644|642|633|631|6100
1762527000000|2025-11-07 14:50:00|634|633|640|638|644|642|634|633|18900
1762527300000|2025-11-07 14:55:00|639|637|648|646|650|648|638|636|9700
1762527600000|2025-11-07 15:00:00|649|645|635|633|649|647|633|631|11800
1762527900000|2025-11-07 15:05:00|636|634|633|632|636|635|631|630|23600
1762528200000|2025-11-07 15:10:00|634|631|642|640|642|640|633|631|21500
1762528500000|2025-11-07 15:15:00|643|641|645|644|649|647|643|641|28700
1762528800000|2025-11-07 15:20:00|646|645|647|645|650|649|644|643|20100
1762529100000|2025-11-07 15:25:00|646|646|648|646|652|651|646|645|7600
1762529400000|2025-11-07 15:30:00|649|647|646|644|650|648|645|644|5200
1762529700000|2025-11-07 15:35:00|645|643|643|641|648|647|642|641|11200
1762530000000|2025-11-07 15:40:00|642|640|643|641|646|644|642|640|8400
1762530300000|2025-11-07 15:45:00|642|642|642|640|644|643|639|638|10000
1762530600000|2025-11-07 15:50:00|641|641|645|643|646|645|641|640|4700
1762530900000|2025-11-07 15:55:00|644|642|642|641|645|643|641|640|6400
1762531200000|2025-11-07 16:00:00|643|642|640|639|645|644|639|637|5400
1762531500000|2025-11-07 16:05:00|639|638|638|637|641|640|638|636|1600
1762531800000|2025-11-07 16:10:00|639|638|634|632|640|639|633|632|14700
1762532100000|2025-11-07 16:15:00|633|631|636|634|637|635|632|631|5100
1762532400000|2025-11-07 16:20:00|635|635|641|640|644|643|635|634|12300
1762532700000|2025-11-07 16:25:00|640|639|642|641|644|642|640|639|15300
1762533000000|2025-11-07 16:30:00|643|642|638|637|643|642|636|634|11500
1762533300000|2025-11-07 16:35:00|637|636|634|632|637|636|633|631|3500
1762533600000|2025-11-07 16:40:00|633|631|636|634|636|634|631|630|3300
1762533900000|2025-11-07 16:45:00|635|633|632|630|635|633|631|629|13200
1762534200000|2025-11-07 16:50:00|631|631|631|630|634|632|629|628|4400
1762534500000|2025-11-07 16:55:00|632|629|630|629|632|629|627|626|2300
1762534800000|2025-11-07 17:00:00|629|628|630|628|630|629|628|626|8000
1762535100000|2025-11-07 17:05:00|631|629|637|636|638|637|631|628|5300
1762535400000|2025-11-07 17:10:00|638|637|638|636|638|637|635|633|4700
1762535700000|2025-11-07 17:15:00|639|637|640|638|641|640|639|637|10400
1762536000000|2025-11-07 17:20:00|639|637|645|643|648|647|638|637|30500
1762536300000|2025-11-07 17:25:00|644|642|645|643|646|645|643|641|7300
1762536600000|2025-11-07 17:30:00|646|644|644|643|647|646|644|642|9700
1762536900000|2025-11-07 17:35:00|643|642|644|642|647|645|642|641|7500
1762537200000|2025-11-07 17:40:00|643|643|640|639|644|643|640|639|5000
1762537500000|2025-11-07 17:45:00|641|640|639|638|642|641|638|637|15300
1762537800000|2025-11-07 17:50:00|640|639|640|639|641|639|638|637|4400
1762538100000|2025-11-07 17:55:00|641|640|643|641|644|643|640|638|4300
1762538400000|2025-11-07 18:00:00|644|642|643|641|644|642|642|641|1000
1762538700000|2025-11-07 18:05:00|642|642|645|643|647|645|642|641|5900
1762539000000|2025-11-07 18:10:00|646|644|648|646|648|647|645|643|1100
1762539300000|2025-11-07 18:15:00|647|647|648|647|648|647|645|644|2300
1762539600000|2025-11-07 18:20:00|649|646|648|646|649|647|645|644|8800
1762539900000|2025-11-07 18:25:00|649|647|650|649|650|649|648|646|1000
1762540200000|2025-11-07 18:30:00|649|648|650|649|651|649|649|648|7700
1762540500000|2025-11-07 18:35:00|649|648|651|650|651|650|649|648|8000
1762540800000|2025-11-07 18:40:00|652|651|649|648|652|651|649|648|8100
1762541100000|2025-11-07 18:45:00|650|647|645|644|650|648|645|644|17100
1762541400000|2025-11-07 18:50:00|644|643|645|644|646|644|642|641|5400
1762541700000|2025-11-07 18:55:00|646|645|649|648|650|649|646|644|13300
1762542000000|2025-11-07 19:00:00|650|649|648|646|650|649|648|646|3800
1762542300000|2025-11-07 19:05:00|647|647|653|651|654|652|647|646|7700
1762542600000|2025-11-07 19:10:00|652|650|652|650|654|653|651|650|4400
1762542900000|2025-11-07 19:15:00|651|651|650|648|653|651|648|647|900
1762543200000|2025-11-07 19:20:00|651|649|654|652|654|653|651|648|4000
1762543500000|2025-11-07 19:25:00|652|650|653|652|654|652|651|650|7400
1762543800000|2025-11-07 19:30:00|654|653|656|655|656|655|654|652|26300
1762544100000|2025-11-07 19:35:00|655|654|659|657|660|659|655|654|15300
1762544400000|2025-11-07 19:40:00|660|658|661|659|662|661|660|657|6700
1762544700000|2025-11-07 19:45:00|660|658|657|656|660|658|655|654|9000
1762545000000|2025-11-07 19:50:00|658|657|659|658|659|658|656|654|1800
1762545300000|2025-11-07 19:55:00|658|657|662|661|662|661|657|656|2900
1762545600000|2025-11-07 20:00:00|661|660|664|663|664|663|660|659|7200
1762545900000|2025-11-07 20:05:00|663|662|663|661|664|663|660|659|7200
1762546200000|2025-11-07 20:10:00|662|662|663|662|664|663|662|661|4600
1762546500000|2025-11-07 20:15:00|664|663|660|658|664|663|658|657|18700
1762546800000|2025-11-07 20:20:00|659|659|659|657|660|659|657|655|1100
1762547100000|2025-11-07 20:25:00|658|656|659|657|660|659|656|655|8300
1762547400000|2025-11-07 20:30:00|658|658|657|656|658|658|656|655|6900
1762547700000|2025-11-07 20:35:00|658|657|660|658|660|659|657|655|11700
1762548000000|2025-11-07 20:40:00|659|659|658|657|660|659|658|657|17000
1762548300000|2025-11-07 20:45:00|659|659|657|656|662|661|657|655|16400
1762548600000|2025-11-07 20:50:00|656|655|660|658|663|661|655|653|25500
1762548900000|2025-11-07 20:55:00|659|657|660|653|660|659|657|653|25800
1762785000000|2025-11-10 14:30:00|701|698|692|690|702|699|689|686|35900
1762785300000|2025-11-10 14:35:00|693|691|693|691|697|695|689|687|17200
1762785600000|2025-11-10 14:40:00|692|692|697|695|698|696|692|690|18800
1762785900000|2025-11-10 14:45:00|696|696|682|680|699|697|682|680|33900
1762786200000|2025-11-10 14:50:00|681|681|677|675|683|681|676|675|16000
1762786500000|2025-11-10 14:55:00|678|676|677|676|681|679|677|676|12300
1762786800000|2025-11-10 15:00:00|676|675|682|680|682|680|676|675|12100
1762787100000|2025-11-10 15:05:00|681|679|681|680|685|683|680|679|10400
1762787400000|2025-11-10 15:10:00|683|681|675|673|683|681|673|672|19800
1762787700000|2025-11-10 15:15:00|676|674|678|677|679|678|673|672|7500
1762788000000|2025-11-10 15:20:00|679|678|678|677|681|679|676|675|8200
1762788300000|2025-11-10 15:25:00|679|678|678|677|679|678|676|674|13200
1762788600000|2025-11-10 15:30:00|679|676|682|681|682|681|677|675|2000
1762788900000|2025-11-10 15:35:00|681|680|681|679|682|681|676|675|17300
1762789200000|2025-11-10 15:40:00|680|678|678|677|680|679|678|676|1100
1762789500000|2025-11-10 15:45:00|679|678|674|673|680|679|674|672|6200
1762789800000|2025-11-10 15:50:00|672|672|667|665|672|673|664|662|18900
1762790100000|2025-11-10 15:55:00|666|664|664|663|667|666|664|662|9000
1762790400000|2025-11-10 16:00:00|663|662|664|662|665|664|662|661|8500
1762790700000|2025-11-10 16:05:00|663|663|664|663|669|667|662|661|9400
1762791000000|2025-11-10 16:10:00|665|664|661|660|667|665|660|658|14500
1762791300000|2025-11-10 16:15:00|660|659|658|656|660|660|654|653|15700
1762791600000|2025-11-10 16:20:00|657|655|657|655|658|657|654|653|5600
1762791900000|2025-11-10 16:25:00|656|656|659|658|661|659|656|655|10600
1762792200000|2025-11-10 16:30:00|660|659|660|659|664|662|660|658|10400
1762792500000|2025-11-10 16:35:00|661|660|661|659|662|661|659|658|1000
1762792800000|2025-11-10 16:40:00|660|660|663|662|664|663|659|658|3200
1762793100000|2025-11-10 16:45:00|664|663|667|665|667|666|662|661|5800
1762793400000|2025-11-10 16:50:00|669|666|670|669|671|669|668|666|4700
1762793700000|2025-11-10 16:55:00|671|670|670|669|671|670|669|668|2900
1762794000000|2025-11-10 17:00:00|671|670|676|675|677|675|671|670|6500
1762794300000|2025-11-10 17:05:00|677|674|674|673|678|677|674|673|10400
1762794600000|2025-11-10 17:10:00|673|672|672|671|674|673|672|671|5300
1762794900000|2025-11-10 17:15:00|671|670|668|667|672|670|667|666|8500
1762795200000|2025-11-10 17:20:00|667|666|670|668|670|669|667|666|4900
1762795500000|2025-11-10 17:25:00|671|669|672|671|674|673|670|669|3400
1762795800000|2025-11-10 17:30:00|673|672|674|672|675|673|673|671|2600
1762796100000|2025-11-10 17:35:00|673|673|677|675|677|675|673|672|6200
1762796400000|2025-11-10 17:40:00|676|676|679|677|680|679|676|675|2900
1762796700000|2025-11-10 17:45:00|680|678|682|681|682|681|678|677|3100
1762797000000|2025-11-10 17:50:00|681|680|676|675|681|680|676|675|15500
1762797300000|2025-11-10 17:55:00|675|674|676|674|677|676|674|673|7800
1762797600000|2025-11-10 18:00:00|677|675|676|674|677|676|676|674|1000
1762797900000|2025-11-10 18:05:00|675|675|674|673|677|675|674|673|5200
1762798200000|2025-11-10 18:10:00|675|674|671|670|676|675|671|670|2600
1762798500000|2025-11-10 18:15:00|672|671|672|671|672|671|670|669|6900
1762798800000|2025-11-10 18:20:00|671|670|672|670|673|671|669|668|6500
1762799100000|2025-11-10 18:25:00|671|671|667|666|671|671|666|665|5300
1762799400000|2025-11-10 18:30:00|668|667|666|665|669|668|666|665|11000
1762799700000|2025-11-10 18:35:00|667|666|665|664|667|666|665|664|12200
1762800000000|2025-11-10 18:40:00|664|663|661|659|664|663|660|659|13800
1762800300000|2025-11-10 18:45:00|660|660|661|659|661|660|659|658|7900
1762800600000|2025-11-10 18:50:00|660|658|658|657|660|658|658|657|11600
1762800900000|2025-11-10 18:55:00|657|656|655|654|657|656|653|651|10800
1762801200000|2025-11-10 19:00:00|656|653|659|658|659|658|655|653|11900
1762801500000|2025-11-10 19:05:00|660|659|659|658|661|660|658|657|12200
1762801800000|2025-11-10 19:10:00|660|659|659|657|662|661|659|657|6600
1762802100000|2025-11-10 19:15:00|658|656|658|656|658|657|657|656|3700
1762802400000|2025-11-10 19:20:00|657|657|658|656|658|657|657|656|2700
1762802700000|2025-11-10 19:25:00|657|655|656|655|658|656|656|654|3500
1762803000000|2025-11-10 19:30:00|657|656|658|656|661|659|657|655|13300
1762803300000|2025-11-10 19:35:00|659|657|663|661|663|662|659|657|2500
1762803600000|2025-11-10 19:40:00|664|662|664|662|664|663|662|660|9800
1762803900000|2025-11-10 19:45:00|663|663|664|662|665|664|663|662|3300
1762804200000|2025-11-10 19:50:00|663|661|661|660|664|661|660|659|9600
1762804500000|2025-11-10 19:55:00|662|661|662|661|663|662|661|659|19200
1762804800000|2025-11-10 20:00:00|663|662|663|661|664|663|663|661|1400
1762805100000|2025-11-10 20:05:00|662|660|662|661|663|662|661|660|10800
1762805400000|2025-11-10 20:10:00|663|660|664|663|664|663|663|660|1900
1762805700000|2025-11-10 20:15:00|663|662|663|662|663|663|662|660|11300
1762806000000|2025-11-10 20:20:00|662|661|664|663|664|663|661|660|6900
1762806300000|2025-11-10 20:25:00|665|664|665|664|667|666|665|663|8800
1762806600000|2025-11-10 20:30:00|664|663|665|664|665|664|661|660|8200
1762806900000|2025-11-10 20:35:00|666|665|666|665|666|665|665|664|3800
1762807200000|2025-11-10 20:40:00|665|664|666|665|666|665|665|664|12200
1762807500000|2025-11-10 20:45:00|667|666|666|665|667|666|666|665|9100
1762807800000|2025-11-10 20:50:00|665|664|665|664|665|664|663|662|12300
1762808100000|2025-11-10 20:55:00|664|663|664|662|666|665|661|660|23600
1762871400000|2025-11-11 14:30:00|660|650|650|647|660|652|642|640|22200
1762871700000|2025-11-11 14:35:00|652|648|644|642|652|651|643|642|11500
1762872000000|2025-11-11 14:40:00|643|641|639|637|644|641|637|635|7300
1762872300000|2025-11-11 14:45:00|638|638|634|633|641|639|633|631|19900
1762872600000|2025-11-11 14:50:00|633|631|636|634|638|636|631|630|13100
1762872900000|2025-11-11 14:55:00|637|635|651|649|651|650|636|634|10500
1762873200000|2025-11-11 15:00:00|650|648|647|645|651|650|646|645|9800
1762873500000|2025-11-11 15:05:00|646|643|644|642|647|645|643|642|8300
1762873800000|2025-11-11 15:10:00|643|643|639|637|643|643|638|637|6600
1762874100000|2025-11-11 15:15:00|638|638|630|629|639|638|630|629|5500
1762874400000|2025-11-11 15:20:00|631|628|636|634|636|635|631|628|5500
1762874700000|2025-11-11 15:25:00|635|635|630|629|636|635|629|628|3200
1762875000000|2025-11-11 15:30:00|629|628|631|629|633|631|629|628|8600
1762875300000|2025-11-11 15:35:00|632|630|633|631|633|632|630|629|4800
1762875600000|2025-11-11 15:40:00|634|632|634|632|635|634|632|631|2100
1762875900000|2025-11-11 15:45:00|635|633|630|629|635|633|630|629|13000
1762876200000|2025-11-11 15:50:00|631|630|628|627|631|630|627|626|5400
1762876500000|2025-11-11 15:55:00|627|626|631|630|631|630|627|626|4000
1762876800000|2025-11-11 16:00:00|632|631|631|629|632|631|629|628|6200
1762877100000|2025-11-11 16:05:00|632|630|631|629|632|631|628|627|2400
1762877400000|2025-11-11 16:10:00|632|630|636|634|636|635|632|630|3400
1762877700000|2025-11-11 16:15:00|635|635|638|637|638|637|635|634|3000
1762878000000|2025-11-11 16:20:00|637|636|643|642|643|642|637|635|5800
1762878300000|2025-11-11 16:25:00|642|641|638|637|643|641|637|635|20700
1762878600000|2025-11-11 16:30:00|639|638|640|638|641|639|637|635|10900
1762878900000|2025-11-11 16:35:00|639|637|637|635|639|637|636|635|1000
1762879200000|2025-11-11 16:40:00|636|634|635|634|637|636|633|631|1600
1762879500000|2025-11-11 16:45:00|636|635|639|637|640|639|635|634|2800
1762879800000|2025-11-11 16:50:00|640|638|640|638|641|640|638|637|3600
1762880100000|2025-11-11 16:55:00|639|639|640|638|641|640|638|637|1300
1762880400000|2025-11-11 17:00:00|639|639|638|637|640|639|638|637|2400
1762880700000|2025-11-11 17:05:00|639|638|641|639|641|640|639|638|3200
1762881000000|2025-11-11 17:10:00|640|640|639|637|641|640|637|635|2700
1762881300000|2025-11-11 17:15:00|638|638|639|637|639|638|637|636|400
1762881600000|2025-11-11 17:20:00|638|636|634|633|639|637|634|633|5400
1762881900000|2025-11-11 17:25:00|635|632|634|633|635|633|632|631|4900
1762882200000|2025-11-11 17:30:00|635|634|636|635|636|635|634|633|3900
1762882500000|2025-11-11 17:35:00|635|634|637|636|637|636|635|634|300
1762882800000|2025-11-11 17:40:00|636|635|635|633|637|636|634|633|800
1762883100000|2025-11-11 17:45:00|636|634|632|631|636|634|632|630|800
1762883400000|2025-11-11 17:50:00|633|632|639|637|639|637|632|631|3300
1762883700000|2025-11-11 17:55:00|638|638|640|638|641|640|638|637|6200
1762884000000|2025-11-11 18:00:00|641|639|641|640|644|643|641|639|3900
1762884300000|2025-11-11 18:05:00|642|639|637|636|642|640|637|635|900
1762884600000|2025-11-11 18:10:00|638|635|639|637|640|639|638|635|2300
1762884900000|2025-11-11 18:15:00|638|638|642|640|642|640|638|638|1500
1762885200000|2025-11-11 18:20:00|641|641|639|638|643|642|639|637|8500
1762885500000|2025-11-11 18:25:00|640|639|642|641|643|641|639|638|10500
1762885800000|2025-11-11 18:30:00|643|642|645|643|646|645|643|642|2300
1762886100000|2025-11-11 18:35:00|644|644|647|646|648|646|642|640|11600
1762886400000|2025-11-11 18:40:00|648|645|646|645|649|647|646|645|2900
1762886700000|2025-11-11 18:45:00|647|646|649|647|650|648|647|645|2100
1762887000000|2025-11-11 18:50:00|648|646|648|646|648|647|646|645|200
1762887300000|2025-11-11 18:55:00|650|647|650|649|651|650|650|647|4700
1762887600000|2025-11-11 19:00:00|649|648|650|649|650|649|647|645|1100
1762887900000|2025-11-11 19:05:00|649|648|647|646|649|649|646|645|12000
1762888200000|2025-11-11 19:10:00|648|645|648|647|649|648|646|645|1900
1762888500000|2025-11-11 19:15:00|647|646|647|646|649|648|647|645|7200
1762888800000|2025-11-11 19:20:00|648|647|646|644|648|647|645|644|900
1762889100000|2025-11-11 19:25:00|645|643|643|642|645|643|643|641|7500
1762889400000|2025-11-11 19:30:00|644|643|643|642|646|644|643|642|2200
1762889700000|2025-11-11 19:35:00|642|641|642|641|643|642|641|640|2400
1762890000000|2025-11-11 19:40:00|640|639|636|635|640|639|636|635|9800
1762890300000|2025-11-11 19:45:00|635|634|638|637|638|637|635|634|8400
1762890600000|2025-11-11 19:50:00|639|636|643|641|643|641|638|636|1600
1762890900000|2025-11-11 19:55:00|644|642|642|640|644|642|641|639|2500
1762891200000|2025-11-11 20:00:00|641|639|644|642|644|642|640|639|6600
1762891500000|2025-11-11 20:05:00|643|641|641|639|643|641|640|639|900
1762891800000|2025-11-11 20:10:00|642|640|645|644|645|644|641|640|6800
1762892100000|2025-11-11 20:15:00|644|643|646|645|646|645|643|642|6200
1762892400000|2025-11-11 20:20:00|645|644|644|642|646|644|644|642|2200
1762892700000|2025-11-11 20:25:00|643|643|644|643|645|643|643|642|1500
1762893000000|2025-11-11 20:30:00|643|642|642|640|643|642|641|640|2200
1762893300000|2025-11-11 20:35:00|643|641|644|643|645|644|643|640|2700
1762893600000|2025-11-11 20:40:00|645|642|645|644|646|645|644|642|14400
1762893900000|2025-11-11 20:45:00|646|645|646|645|648|647|646|645|6000
1762894200000|2025-11-11 20:50:00|645|644|650|649|650|649|645|644|7600
1762894500000|2025-11-11 20:55:00|651|650|648|645|652|651|647|645|23800
1762957800000|2025-11-12 14:30:00|659|657|658|655|669|665|652|650|22500
1762958100000|2025-11-12 14:35:00|659|656|650|648|659|658|650|648|5700
1762958400000|2025-11-12 14:40:00|651|649|647|645|651|650|641|640|22900
1762958700000|2025-11-12 14:45:00|648|646|645|643|652|651|644|643|6100
1762959000000|2025-11-12 14:50:00|647|644|652|650|656|655|646|644|9700
1762959300000|2025-11-12 14:55:00|651|649|648|646|651|649|642|640|9100
1762959600000|2025-11-12 15:00:00|647|647|648|646|649|648|642|641|10800
1762959900000|2025-11-12 15:05:00|649|647|641|639|649|647|638|636|5800
1762960200000|2025-11-12 15:10:00|640|638|628|627|641|640|627|625|25100
1762960500000|2025-11-12 15:15:00|629|628|623|622|629|628|621|620|15900
1762960800000|2025-11-12 15:20:00|622|621|618|617|624|623|618|617|15300
1762961100000|2025-11-12 15:25:00|617|615|615|613|617|615|609|607|21500
1762961400000|2025-11-12 15:30:00|614|614|607|606|616|615|607|606|25400
1762961700000|2025-11-12 15:35:00|608|605|600|598|608|605|598|596|28800
1762962000000|2025-11-12 15:40:00|599|599|599|598|601|600|597|596|31300
1762962300000|2025-11-12 15:45:00|600|599|597|596|601|600|597|596|15300
1762962600000|2025-11-12 15:50:00|598|597|592|591|598|597|590|589|30400
1762962900000|2025-11-12 15:55:00|593|592|590|589|594|592|589|588|12200
1762963200000|2025-11-12 16:00:00|591|590|588|586|593|592|586|585|25900
1762963500000|2025-11-12 16:05:00|587|585|588|586|589|587|585|584|6000
1762963800000|2025-11-12 16:10:00|587|584|584|583|587|585|582|581|7100
1762964100000|2025-11-12 16:15:00|585|584|591|589|591|590|585|584|14800
1762964400000|2025-11-12 16:20:00|590|590|585|583|591|590|584|583|6200
1762964700000|2025-11-12 16:25:00|586|584|588|586|589|587|584|583|12700
1762965000000|2025-11-12 16:30:00|587|585|588|587|591|590|586|584|13000
1762965300000|2025-11-12 16:35:00|589|588|584|582|589|588|584|582|21600
1762965600000|2025-11-12 16:40:00|585|583|579|577|585|583|578|577|22800
1762965900000|2025-11-12 16:45:00|581|578|576|574|582|580|574|572|12000
1762966200000|2025-11-12 16:50:00|575|573|575|574|578|577|574|572|9900
1762966500000|2025-11-12 16:55:00|576|575|578|577|579|578|576|574|1900
1762966800000|2025-11-12 17:00:00|577|576|581|580|581|580|577|576|4800
1762967100000|2025-11-12 17:05:00|582|579|579|577|583|581|578|577|6200
1762967400000|2025-11-12 17:10:00|578|575|577|575|578|576|576|575|26100
1762967700000|2025-11-12 17:15:00|576|574|572|570|577|576|571|570|13000
1762968000000|2025-11-12 17:20:00|571|571|570|569|573|572|569|568|20000
1762968300000|2025-11-12 17:25:00|571|570|571|570|572|570|569|568|10800
1762968600000|2025-11-12 17:30:00|572|571|573|571|573|572|571|570|16700
1762968900000|2025-11-12 17:35:00|572|572|577|575|577|575|572|572|17200
1762969200000|2025-11-12 17:40:00|578|576|577|575|579|578|576|575|10400
1762969500000|2025-11-12 17:45:00|578|576|573|571|578|576|572|571|4400
1762969800000|2025-11-12 17:50:00|572|570|576|575|576|575|570|569|9100
1762970100000|2025-11-12 17:55:00|577|576|579|578|579|578|576|575|14800
1762970400000|2025-11-12 18:00:00|580|579|582|581|582|581|580|579|15600
1762970700000|2025-11-12 18:05:00|581|580|578|576|582|580|577|576|12400
1762971000000|2025-11-12 18:10:00|577|577|576|575|577|577|575|573|1900
1762971300000|2025-11-12 18:15:00|577|576|579|578|579|578|576|575|3500
1762971600000|2025-11-12 18:20:00|578|577|578|576|580|578|577|576|4900
1762971900000|2025-11-12 18:25:00|579|577|576|575|579|577|576|574|4600
1762972200000|2025-11-12 18:30:00|577|576|580|578|580|579|577|575|6800
1762972500000|2025-11-12 18:35:00|579|576|580|579|580|579|578|576|3700
1762972800000|2025-11-12 18:40:00|581|580|578|577|583|581|578|577|8700
1762973100000|2025-11-12 18:45:00|577|576|576|574|579|577|576|574|10000
1762973400000|2025-11-12 18:50:00|575|573|576|574|579|577|575|573|3200
1762973700000|2025-11-12 18:55:00|577|575|578|577|578|577|576|574|1100
1762974000000|2025-11-12 19:00:00|577|576|576|574|577|576|575|574|1700
1762974300000|2025-11-12 19:05:00|575|573|576|574|576|575|573|572|3100
1762974600000|2025-11-12 19:10:00|575|573|569|568|576|575|569|568|6100
1762974900000|2025-11-12 19:15:00|570|569|569|567|571|569|567|566|6600
1762975200000|2025-11-12 19:20:00|570|568|569|567|570|569|568|567|300
1762975500000|2025-11-12 19:25:00|570|568|568|566|570|569|568|566|21600
1762975800000|2025-11-12 19:30:00|569|567|569|567|570|569|567|566|3000
1762976100000|2025-11-12 19:35:00|568|566|568|567|570|568|568|566|2100
1762976400000|2025-11-12 19:40:00|569|568|570|569|574|572|568|568|3900
1762976700000|2025-11-12 19:45:00|571|568|572|570|573|571|570|568|2500
1762977000000|2025-11-12 19:50:00|571|571|572|571|573|572|571|570|600
1762977300000|2025-11-12 19:55:00|571|570|574|572|575|574|571|570|6200
1762977600000|2025-11-12 20:00:00|573|571|573|572|575|573|572|571|5700
1762977900000|2025-11-12 20:05:00|572|571|573|572|573|572|572|570|2000
1762978200000|2025-11-12 20:10:00|574|571|574|572|574|573|574|571|8400
1762978500000|2025-11-12 20:15:00|576|573|578|577|579|578|575|573|2200
1762978800000|2025-11-12 20:20:00|577|576|578|577|580|579|577|576|8900
1762979100000|2025-11-12 20:25:00|580|578|580|579|581|580|579|577|17700
1762979400000|2025-11-12 20:30:00|579|578|580|579|583|582|579|578|19000
1762979700000|2025-11-12 20:35:00|579|578|577|576|580|578|577|576|10600
1762980000000|2025-11-12 20:40:00|578|577|580|579|580|579|578|577|9600
1762980300000|2025-11-12 20:45:00|581|580|578|577|581|580|577|576|28400
1762980600000|2025-11-12 20:50:00|577|576|576|575|578|577|575|573|19000
1762980900000|2025-11-12 20:55:00|578|576|573|570|578|576|571|570|28200
1763044200000|2025-11-13 14:30:00|552|549|560|557|565|563|552|549|38400
1763044500000|2025-11-13 14:35:00|559|555|556|555|562|559|552|551|17100
1763044800000|2025-11-13 14:40:00|557|554|552|550|559|558|551|550|21200
1763045100000|2025-11-13 14:45:00|551|549|562|560|566|565|550|549|28500
1763045400000|2025-11-13 14:50:00|561|559|558|555|564|563|555|554|17400
1763045700000|2025-11-13 14:55:00|557|556|563|561|566|565|557|556|14200
1763046000000|2025-11-13 15:00:00|564|562|550|548|564|562|549|547|15900
1763046300000|2025-11-13 15:05:00|551|549|559|558|559|558|550|549|6700
1763046600000|2025-11-13 15:10:00|558|557|563|561|563|562|556|555|10600
1763046900000|2025-11-13 15:15:00|562|560|555|554|565|564|554|552|10900
1763047200000|2025-11-13 15:20:00|554|553|551|550|554|554|549|547|8600
1763047500000|2025-11-13 15:25:00|550|549|548|547|553|551|547|546|24800
1763047800000|2025-11-13 15:30:00|549|546|544|542|550|548|543|542|22900
1763048100000|2025-11-13 15:35:00|545|543|550|548|550|548|543|542|27500
1763048400000|2025-11-13 15:40:00|549|549|544|543|553|552|544|542|4400
1763048700000|2025-11-13 15:45:00|543|542|542|540|543|542|539|538|11600
1763049000000|2025-11-13 15:50:00|541|541|538|537|542|541|538|537|16500
1763049300000|2025-11-13 15:55:00|539|536|541|539|541|539|537|536|16200
1763049600000|2025-11-13 16:00:00|540|540|538|536|542|541|537|535|11500
1763049900000|2025-11-13 16:05:00|537|535|536|534|538|536|534|533|10700
1763050200000|2025-11-13 16:10:00|535|535|537|535|537|535|535|534|1800
1763050500000|2025-11-13 16:15:00|536|536|536|535|537|536|534|533|18500
1763050800000|2025-11-13 16:20:00|537|536|535|534|538|537|535|534|18100
1763051100000|2025-11-13 16:25:00|536|535|539|538|539|538|535|535|13900
1763051400000|2025-11-13 16:30:00|540|539|541|540|542|540|539|538|19800
1763051700000|2025-11-13 16:35:00|542|541|540|539|543|541|539|538|18600
1763052000000|2025-11-13 16:40:00|541|540|541|540|542|540|538|537|18000
1763052300000|2025-11-13 16:45:00|542|541|544|543|544|543|541|539|5900
1763052600000|2025-11-13 16:50:00|543|542|541|539|546|544|540|539|5600
1763052900000|2025-11-13 16:55:00|540|538|540|539|541|540|539|538|700
1763053200000|2025-11-13 17:00:00|541|540|539|537|542|540|536|535|6400
1763053500000|2025-11-13 17:05:00|538|534|533|531|538|535|533|531|4200
1763053800000|2025-11-13 17:10:00|534|532|534|533|535|534|533|532|10600
1763054100000|2025-11-13 17:15:00|535|534|534|533|537|536|534|533|7600
1763054400000|2025-11-13 17:20:00|535|534|539|537|539|538|535|534|3500
1763054700000|2025-11-13 17:25:00|538|536|536|535|538|537|535|534|4200
1763055000000|2025-11-13 17:30:00|537|536|540|539|541|539|537|535|13200
1763055300000|2025-11-13 17:35:00|539|538|537|536|539|538|536|535|8500
1763055600000|2025-11-13 17:40:00|536|535|533|532|537|536|533|532|18800
1763055900000|2025-11-13 17:45:00|534|531|531|530|534|531|530|529|4500
1763056200000|2025-11-13 17:50:00|530|529|532|531|533|531|530|529|9600
1763056500000|2025-11-13 17:55:00|531|530|528|527|531|530|528|526|10100
1763056800000|2025-11-13 18:00:00|529|528|531|530|533|531|529|528|1700
1763057100000|2025-11-13 18:05:00|530|529|528|527|532|531|528|526|2200
1763057400000|2025-11-13 18:10:00|529|528|530|529|530|529|528|527|2600
1763057700000|2025-11-13 18:15:00|529|528|527|525|530|528|527|525|10300
1763058000000|2025-11-13 18:20:00|526|524|524|523|526|525|524|523|11800
1763058300000|2025-11-13 18:25:00|523|522|523|522|524|523|522|521|8700
1763058600000|2025-11-13 18:30:00|522|521|520|518|523|522|519|518|13500
1763058900000|2025-11-13 18:35:00|521|520|517|516|521|520|516|515|45600
1763059200000|2025-11-13 18:40:00|518|515|519|518|520|518|517|515|7500
1763059500000|2025-11-13 18:45:00|520|519|518|517|520|519|518|517|5000
1763059800000|2025-11-13 18:50:00|519|518|518|517|519|518|517|516|5100
1763060100000|2025-11-13 18:55:00|519|518|518|517|520|519|518|517|4300
1763060400000|2025-11-13 19:00:00|519|518|518|517|519|518|517|516|5000
1763060700000|2025-11-13 19:05:00|519|518|517|516|520|519|515|514|31000
1763061000000|2025-11-13 19:10:00|518|517|517|516|519|518|517|515|6900
1763061300000|2025-11-13 19:15:00|516|515|515|514|518|517|515|513|8200
1763061600000|2025-11-13 19:20:00|516|515|523|522|524|522|515|514|3700
1763061900000|2025-11-13 19:25:00|524|521|526|524|526|525|523|521|11000
1763062200000|2025-11-13 19:30:00|525|525|526|524|526|525|524|523|1900
1763062500000|2025-11-13 19:35:00|525|525|525|524|527|525|524|523|8800
1763062800000|2025-11-13 19:40:00|524|523|523|521|525|523|521|520|4600
1763063100000|2025-11-13 19:45:00|524|522|521|520|524|523|520|518|2300
1763063400000|2025-11-13 19:50:00|522|521|518|517|522|521|518|517|6200
1763063700000|2025-11-13 19:55:00|517|516|523|521|523|521|517|515|4900
1763064000000|2025-11-13 20:00:00|522|520|519|518|523|521|519|517|4200
1763064300000|2025-11-13 20:05:00|518|517|519|518|519|518|517|516|1500
1763064600000|2025-11-13 20:10:00|520|517|516|514|520|517|516|514|12600
1763064900000|2025-11-13 20:15:00|515|515|516|515|518|516|515|514|5500
1763065200000|2025-11-13 20:20:00|515|514|515|514|517|515|514|513|19100
1763065500000|2025-11-13 20:25:00|516|515|516|515|517|515|514|513|11600
1763065800000|2025-11-13 20:30:00|517|516|515|513|518|517|514|513|3000
1763066100000|2025-11-13 20:35:00|516|514|518|517|520|519|516|514|9200
1763066400000|2025-11-13 20:40:00|519|518|517|516|520|519|517|516|17500
1763066700000|2025-11-13 20:45:00|516|515|516|514|517|516|515|514|10300
1763067000000|2025-11-13 20:50:00|515|515|513|512|516|515|513|512|8800
1763067300000|2025-11-13 20:55:00|514|513|513|512|516|515|512|511|50800
1763130600000|2025-11-14 14:30:00|475|471|476|473|495|488|462|460|89800
1763130900000|2025-11-14 14:35:00|477|474|480|478|485|483|477|474|46600
1763131200000|2025-11-14 14:40:00|482|479|485|483|486|484|478|476|36500
1763131500000|2025-11-14 14:45:00|484|482|489|487|492|491|484|482|22400
1763131800000|2025-11-14 14:50:00|488|486|489|488|493|492|487|485|20500
1763132100000|2025-11-14 14:55:00|490|489|495|493|497|496|490|488|22500
1763132400000|2025-11-14 15:00:00|493|492|482|480|494|492|480|479|26200
1763132700000|2025-11-14 15:05:00|481|479|479|478|486|484|478|477|24700
1763133000000|2025-11-14 15:10:00|480|479|475|473|482|480|471|470|10700
1763133300000|2025-11-14 15:15:00|474|472|477|475|479|477|473|472|21400
1763133600000|2025-11-14 15:20:00|478|476|477|475|478|477|475|474|17200
1763133900000|2025-11-14 15:25:00|476|474|485|483|488|487|475|474|20200
1763134200000|2025-11-14 15:30:00|485|484|487|484|489|486|485|482|9600
1763134500000|2025-11-14 15:35:00|485|483|489|487|491|488|485|482|2100
1763134800000|2025-11-14 15:40:00|490|488|496|493|496|494|489|486|6900
1763135100000|2025-11-14 15:45:00|495|492|494|492|499|497|493|491|7000
1763135400000|2025-11-14 15:50:00|493|491|495|493|496|494|493|491|100